{"symbol":"TRV","url":"https://intraalpha.com/companies/TRV","capturedAt":"2026-10-23T15:55:20.569Z","state":"ready","quote":{"symbol":"TRV","last_price":400.785,"prev_close":405.44,"regular_close":400.91,"change":-4.655,"change_pct":-1.1481,"regular_change":-4.53,"regular_change_pct":-1.1173,"extended_change":-0.125,"extended_change_pct":-0.0312,"bid":400.74,"ask":400.86,"bid_size":40,"ask_size":120,"volume":427427,"vwap":401.862908,"open":403.94,"high":406.38,"low":399.77,"close":400.91,"trade_count":15160,"last_trade_at":"2026-10-23T15:55:12.517815322Z","last_quote_at":"2026-10-23T15:55:18.118551178Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T11:55:13.461219089-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"TRV","fetched_at":"2026-10-23T15:55:19.794882+00:00","name":"The Travelers Companies Inc","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"INSURANCE - PROPERTY & CASUALTY","country":"USA","description":"The Travelers Companies, Inc., commonly known as Travelers, is an American insurance company.","fiscal_year_end":"December","latest_quarter":"2026-09-30","market_cap":84564656000,"ebitda":11520000000,"pe_ratio":10.49,"peg_ratio":2.699,"book_value":141.51,"dividend_per_share":4.7,"dividend_yield":0.0118,"eps":38.65,"revenue_ttm":48921002000,"gross_profit_ttm":17053000000,"profit_margin":0.17,"operating_margin_ttm":0.2,"return_on_assets_ttm":0.0473,"return_on_equity_ttm":0.275,"quarterly_earnings_growth":0.097,"quarterly_revenue_growth":-0.005,"analyst_target_price":373.46,"analyst_number":1,"beta":0.437,"fifty_two_week_high":407.87,"fifty_two_week_low":260.27,"fifty_day_ma":370.89,"two_hundred_day_ma":326.3,"shares_outstanding":208575000,"forward_pe":10.39,"price_to_sales":1.729,"price_to_book":1.957,"ev_to_revenue":1.458,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T15:55:19.794882+00:00"},"optionObservedAt":"2026-10-23T15:41:09.334Z","bars":[{"c":385,"h":385,"l":385,"n":2,"o":385,"t":"2026-10-16T10:00:00Z","v":45,"vw":385},{"c":385.85,"h":385.85,"l":385.85,"n":1,"o":385.85,"t":"2026-10-16T10:10:00Z","v":50,"vw":385.85},{"c":385.67,"h":385.67,"l":384.5,"n":10,"o":384.5,"t":"2026-10-16T10:20:00Z","v":175,"vw":385.0967},{"c":386,"h":386,"l":386,"n":1,"o":386,"t":"2026-10-16T10:25:00Z","v":100,"vw":386},{"c":386,"h":386,"l":386,"n":1,"o":386,"t":"2026-10-16T10:30:00Z","v":100,"vw":386},{"c":385.42,"h":385.42,"l":385.25,"n":12,"o":385.27,"t":"2026-10-16T10:35:00Z","v":456,"vw":385.306517},{"c":374.96,"h":384,"l":374.96,"n":95,"o":384,"t":"2026-10-16T10:55:00Z","v":5539,"vw":379.464524},{"c":366.354,"h":379,"l":364,"n":137,"o":379,"t":"2026-10-16T11:00:00Z","v":10453,"vw":366.83759},{"c":368,"h":370.02,"l":366,"n":166,"o":366.93,"t":"2026-10-16T11:05:00Z","v":8373,"vw":367.186756},{"c":364,"h":368,"l":363.12,"n":124,"o":367.9102,"t":"2026-10-16T11:10:00Z","v":4848,"vw":365.290037},{"c":364,"h":364.99,"l":364,"n":51,"o":364.99,"t":"2026-10-16T11:15:00Z","v":979,"vw":364.288943},{"c":365.5,"h":365.5,"l":363.75,"n":132,"o":364,"t":"2026-10-16T11:20:00Z","v":2480,"vw":364.474716},{"c":367,"h":367.4,"l":365.5,"n":25,"o":365.5,"t":"2026-10-16T11:25:00Z","v":888,"vw":366.411528},{"c":367.19,"h":367.19,"l":367.19,"n":9,"o":367.19,"t":"2026-10-16T11:30:00Z","v":152,"vw":367.19},{"c":368.3,"h":368.3,"l":367.19,"n":35,"o":367.19,"t":"2026-10-16T11:35:00Z","v":416,"vw":367.710233},{"c":369.5,"h":369.5,"l":368.01,"n":36,"o":369.4124,"t":"2026-10-16T11:40:00Z","v":1094,"vw":369.13359},{"c":367.75,"h":369.0406,"l":367.75,"n":50,"o":368.8806,"t":"2026-10-16T11:45:00Z","v":850,"vw":368.724761},{"c":367.1782,"h":368,"l":367,"n":136,"o":367.5,"t":"2026-10-16T11:50:00Z","v":2714,"vw":367.184562},{"c":368,"h":368,"l":367.86,"n":15,"o":367.86,"t":"2026-10-16T11:55:00Z","v":366,"vw":367.924815},{"c":366.6193,"h":368,"l":366.6193,"n":339,"o":368,"t":"2026-10-16T12:00:00Z","v":6398,"vw":367.556966},{"c":366.69,"h":367.34,"l":366.69,"n":26,"o":366.9,"t":"2026-10-16T12:05:00Z","v":555,"vw":366.944659},{"c":364,"h":367.48,"l":363.5,"n":297,"o":366.95,"t":"2026-10-16T12:10:00Z","v":4640,"vw":365.122667},{"c":364.65,"h":364.65,"l":363.62,"n":119,"o":364.08,"t":"2026-10-16T12:15:00Z","v":3689,"vw":364.449036},{"c":367,"h":367,"l":367,"n":1,"o":367,"t":"2026-10-16T12:20:00Z","v":50,"vw":367},{"c":368.95,"h":368.97,"l":366.11,"n":39,"o":366.11,"t":"2026-10-16T12:25:00Z","v":1307,"vw":367.294583},{"c":371.4641,"h":371.72,"l":368.1,"n":96,"o":368.1,"t":"2026-10-16T12:30:00Z","v":8496,"vw":369.798381},{"c":371,"h":371.5,"l":370.9,"n":23,"o":371,"t":"2026-10-16T12:35:00Z","v":1330,"vw":371.135593},{"c":371.99,"h":372,"l":370.5,"n":42,"o":370.51,"t":"2026-10-16T12:40:00Z","v":722,"vw":371.53023},{"c":373.99,"h":373.99,"l":371.02,"n":94,"o":371.02,"t":"2026-10-16T12:45:00Z","v":2733,"vw":373.261906},{"c":375.58,"h":375.58,"l":373.9,"n":64,"o":373.9,"t":"2026-10-16T12:50:00Z","v":2724,"vw":374.591421},{"c":371.4,"h":375.02,"l":371.02,"n":72,"o":375,"t":"2026-10-16T12:55:00Z","v":3548,"vw":372.087796},{"c":370.0484,"h":371,"l":370.0484,"n":16,"o":371,"t":"2026-10-16T13:00:00Z","v":2573,"vw":370.13622},{"c":370.94,"h":371,"l":370,"n":36,"o":371,"t":"2026-10-16T13:05:00Z","v":867,"vw":370.795696},{"c":370.01,"h":371.88,"l":370.01,"n":133,"o":371.88,"t":"2026-10-16T13:10:00Z","v":3011,"vw":371.444948},{"c":371.41,"h":371.88,"l":370,"n":51,"o":370,"t":"2026-10-16T13:15:00Z","v":1571,"vw":371.208925},{"c":371.806,"h":372,"l":371.5,"n":76,"o":371.7195,"t":"2026-10-16T13:20:00Z","v":1708,"vw":371.82471},{"c":374.88,"h":374.88,"l":368.3,"n":148,"o":371.88,"t":"2026-10-16T13:25:00Z","v":8628,"vw":371.587622},{"c":377.84,"h":378.25,"l":368.63,"n":1823,"o":374.29,"t":"2026-10-16T13:30:00Z","v":158516,"vw":372.331323},{"c":382.22,"h":384.49,"l":377.45,"n":1850,"o":377.66,"t":"2026-10-16T13:35:00Z","v":94006,"vw":382.508536},{"c":382.89,"h":383.74,"l":380.72,"n":804,"o":382.095,"t":"2026-10-16T13:40:00Z","v":44262,"vw":382.376208},{"c":385,"h":385.14,"l":380.76,"n":850,"o":382.89,"t":"2026-10-16T13:45:00Z","v":38660,"vw":383.033338},{"c":386.38,"h":387.01,"l":384.21,"n":922,"o":385,"t":"2026-10-16T13:50:00Z","v":33402,"vw":385.725222},{"c":388.79,"h":389.26,"l":385.7001,"n":1222,"o":386.22,"t":"2026-10-16T13:55:00Z","v":51140,"vw":387.785138},{"c":387.83,"h":390.91,"l":387.685,"n":1211,"o":388.785,"t":"2026-10-16T14:00:00Z","v":49040,"vw":389.411603},{"c":388.16,"h":388.5399,"l":387.4186,"n":877,"o":387.83,"t":"2026-10-16T14:05:00Z","v":29196,"vw":387.944448},{"c":385.03,"h":388.39,"l":384.54,"n":1248,"o":387.94,"t":"2026-10-16T14:10:00Z","v":32659,"vw":386.581738},{"c":385.745,"h":385.83,"l":384.45,"n":849,"o":384.935,"t":"2026-10-16T14:15:00Z","v":28611,"vw":385.10969},{"c":385.985,"h":386.68,"l":385.115,"n":955,"o":385.64,"t":"2026-10-16T14:20:00Z","v":31230,"vw":385.934482},{"c":386.04,"h":386.62,"l":385.705,"n":535,"o":386.14,"t":"2026-10-16T14:25:00Z","v":13362,"vw":386.157379},{"c":385.28,"h":386.48,"l":385.01,"n":541,"o":386.07,"t":"2026-10-16T14:30:00Z","v":12854,"vw":385.805774},{"c":384.85,"h":385.5799,"l":384.21,"n":796,"o":385.295,"t":"2026-10-16T14:35:00Z","v":19798,"vw":384.770695},{"c":383.06,"h":385.2,"l":382.71,"n":703,"o":384.845,"t":"2026-10-16T14:40:00Z","v":17987,"vw":384.193965},{"c":384.44,"h":384.73,"l":382.61,"n":860,"o":383.165,"t":"2026-10-16T14:45:00Z","v":20035,"vw":383.478893},{"c":386.37,"h":386.44,"l":384.5025,"n":1058,"o":384.66,"t":"2026-10-16T14:50:00Z","v":28674,"vw":385.521266},{"c":387.135,"h":387.28,"l":386.1,"n":795,"o":386.27,"t":"2026-10-16T14:55:00Z","v":27298,"vw":386.615317},{"c":387.96,"h":388.3399,"l":387.14,"n":849,"o":387.14,"t":"2026-10-16T15:00:00Z","v":24256,"vw":387.775389},{"c":386.97,"h":388.44,"l":386.47,"n":1070,"o":387.96,"t":"2026-10-16T15:05:00Z","v":41602,"vw":387.339947},{"c":387.27,"h":387.99,"l":386.49,"n":936,"o":386.99,"t":"2026-10-16T15:10:00Z","v":29917,"vw":387.019715},{"c":387.585,"h":387.71,"l":387.02,"n":589,"o":387.71,"t":"2026-10-16T15:15:00Z","v":15399,"vw":387.317912},{"c":387.8,"h":388.34,"l":387.4535,"n":524,"o":387.4535,"t":"2026-10-16T15:20:00Z","v":13155,"vw":387.911301},{"c":387.8734,"h":387.8999,"l":387.42,"n":635,"o":387.49,"t":"2026-10-16T15:25:00Z","v":20389,"vw":387.674949},{"c":387.83,"h":388.325,"l":387.36,"n":560,"o":387.99,"t":"2026-10-16T15:30:00Z","v":9513,"vw":387.803741},{"c":387.63,"h":388.23,"l":387.63,"n":464,"o":387.92,"t":"2026-10-16T15:35:00Z","v":8872,"vw":387.896722},{"c":387.42,"h":387.67,"l":387.21,"n":416,"o":387.555,"t":"2026-10-16T15:40:00Z","v":8429,"vw":387.440547},{"c":386.72,"h":387.61,"l":386.48,"n":573,"o":387.47,"t":"2026-10-16T15:45:00Z","v":15887,"vw":387.166797},{"c":386.16,"h":386.8,"l":386.16,"n":618,"o":386.66,"t":"2026-10-16T15:50:00Z","v":24427,"vw":386.616979},{"c":386.65,"h":386.84,"l":386.18,"n":541,"o":386.18,"t":"2026-10-16T15:55:00Z","v":13297,"vw":386.495371},{"c":386.765,"h":386.91,"l":386.01,"n":720,"o":386.53,"t":"2026-10-16T16:00:00Z","v":28908,"vw":386.310074},{"c":385.405,"h":386.73,"l":385.405,"n":550,"o":386.64,"t":"2026-10-16T16:05:00Z","v":12122,"vw":386.238454},{"c":385.84,"h":385.84,"l":385.18,"n":691,"o":385.2,"t":"2026-10-16T16:10:00Z","v":12044,"vw":385.542372},{"c":385.59,"h":386.06,"l":385.49,"n":725,"o":385.94,"t":"2026-10-16T16:15:00Z","v":19090,"vw":385.782323},{"c":385.955,"h":386.4,"l":385.34,"n":541,"o":385.7,"t":"2026-10-16T16:20:00Z","v":12524,"vw":385.83066},{"c":385,"h":386.15,"l":384.49,"n":547,"o":385.96,"t":"2026-10-16T16:25:00Z","v":11353,"vw":385.382297},{"c":385.01,"h":385.47,"l":384.8,"n":716,"o":384.91,"t":"2026-10-16T16:30:00Z","v":12935,"vw":385.071711},{"c":384.95,"h":385.31,"l":384.7,"n":599,"o":384.8,"t":"2026-10-16T16:35:00Z","v":16432,"vw":385.03728},{"c":384.85,"h":385.06,"l":384.6,"n":413,"o":384.92,"t":"2026-10-16T16:40:00Z","v":8191,"vw":384.839468},{"c":384.88,"h":385.08,"l":384.55,"n":575,"o":384.78,"t":"2026-10-16T16:45:00Z","v":12998,"vw":384.836062},{"c":385.16,"h":385.16,"l":384.55,"n":481,"o":384.77,"t":"2026-10-16T16:50:00Z","v":9935,"vw":384.845551},{"c":385.38,"h":385.555,"l":384.96,"n":600,"o":385.15,"t":"2026-10-16T16:55:00Z","v":12969,"vw":385.248257},{"c":385.51,"h":385.84,"l":385.08,"n":746,"o":385.43,"t":"2026-10-16T17:00:00Z","v":14536,"vw":385.49601},{"c":385.38,"h":385.89,"l":385.045,"n":751,"o":385.45,"t":"2026-10-16T17:05:00Z","v":18337,"vw":385.424337},{"c":385.1725,"h":385.57,"l":384.8101,"n":664,"o":385.39,"t":"2026-10-16T17:10:00Z","v":9506,"vw":385.165981},{"c":385.38,"h":385.56,"l":385.22,"n":786,"o":385.31,"t":"2026-10-16T17:15:00Z","v":18690,"vw":385.359992},{"c":385.9,"h":386.055,"l":385.29,"n":726,"o":385.34,"t":"2026-10-16T17:20:00Z","v":15555,"vw":385.724311},{"c":386.34,"h":386.58,"l":385.97,"n":865,"o":385.97,"t":"2026-10-16T17:25:00Z","v":19301,"vw":386.276224},{"c":387.165,"h":387.22,"l":386.3,"n":911,"o":386.34,"t":"2026-10-16T17:30:00Z","v":22577,"vw":386.653824},{"c":386.92,"h":387.42,"l":386.81,"n":680,"o":387.1,"t":"2026-10-16T17:35:00Z","v":15862,"vw":387.141108},{"c":388.54,"h":388.54,"l":386.85,"n":568,"o":387.05,"t":"2026-10-16T17:40:00Z","v":12137,"vw":387.607729},{"c":388.53,"h":389.15,"l":388.16,"n":727,"o":388.35,"t":"2026-10-16T17:45:00Z","v":13971,"vw":388.642173},{"c":388.25,"h":388.675,"l":388.15,"n":672,"o":388.475,"t":"2026-10-16T17:50:00Z","v":13082,"vw":388.463043},{"c":387.625,"h":388.175,"l":387.425,"n":504,"o":388.175,"t":"2026-10-16T17:55:00Z","v":11291,"vw":387.638572},{"c":388.0287,"h":388.4999,"l":387.64,"n":857,"o":387.645,"t":"2026-10-16T18:00:00Z","v":18266,"vw":388.065812},{"c":388.08,"h":388.43,"l":388.041,"n":495,"o":388.2,"t":"2026-10-16T18:05:00Z","v":8660,"vw":388.259413},{"c":387.78,"h":388.1,"l":387.66,"n":745,"o":388.04,"t":"2026-10-16T18:10:00Z","v":19245,"vw":387.882872},{"c":387.94,"h":388.56,"l":387.761,"n":707,"o":387.85,"t":"2026-10-16T18:15:00Z","v":11872,"vw":388.235974},{"c":387.65,"h":387.86,"l":387.29,"n":582,"o":387.825,"t":"2026-10-16T18:20:00Z","v":7666,"vw":387.528956},{"c":388.635,"h":388.86,"l":387.6,"n":808,"o":387.75,"t":"2026-10-16T18:25:00Z","v":14355,"vw":388.272827},{"c":389.39,"h":389.675,"l":388.62,"n":810,"o":388.62,"t":"2026-10-16T18:30:00Z","v":17796,"vw":389.113373},{"c":388.83,"h":389.54,"l":388.74,"n":999,"o":389.32,"t":"2026-10-16T18:35:00Z","v":27354,"vw":389.116603},{"c":389.32,"h":389.38,"l":388.8,"n":652,"o":388.83,"t":"2026-10-16T18:40:00Z","v":10458,"vw":389.096679},{"c":389.345,"h":389.85,"l":389.24,"n":664,"o":389.32,"t":"2026-10-16T18:45:00Z","v":15559,"vw":389.437391},{"c":389.43,"h":389.59,"l":389.22,"n":589,"o":389.3,"t":"2026-10-16T18:50:00Z","v":12996,"vw":389.380185},{"c":389.57,"h":389.75,"l":389.253,"n":705,"o":389.44,"t":"2026-10-16T18:55:00Z","v":13000,"vw":389.469846},{"c":390.33,"h":390.45,"l":389.39,"n":981,"o":389.47,"t":"2026-10-16T19:00:00Z","v":26564,"vw":390.058862},{"c":389.7,"h":390.32,"l":389.38,"n":936,"o":390.3,"t":"2026-10-16T19:05:00Z","v":25658,"vw":389.864358},{"c":390.08,"h":390.27,"l":389.64,"n":977,"o":389.83,"t":"2026-10-16T19:10:00Z","v":25278,"vw":389.966138},{"c":390.05,"h":390.66,"l":390.05,"n":966,"o":390.14,"t":"2026-10-16T19:15:00Z","v":23360,"vw":390.377303},{"c":389.415,"h":390.525,"l":389.3,"n":840,"o":390.29,"t":"2026-10-16T19:20:00Z","v":17496,"vw":390.041056},{"c":388.525,"h":389.5,"l":388.51,"n":1096,"o":389.29,"t":"2026-10-16T19:25:00Z","v":27545,"vw":389.071154},{"c":390.11,"h":390.135,"l":388.675,"n":1298,"o":388.69,"t":"2026-10-16T19:30:00Z","v":30161,"vw":389.60501},{"c":388.25,"h":390.255,"l":388.25,"n":1237,"o":390.11,"t":"2026-10-16T19:35:00Z","v":27019,"vw":389.328311},{"c":389.43,"h":389.52,"l":388.335,"n":1525,"o":388.335,"t":"2026-10-16T19:40:00Z","v":33827,"vw":388.918435},{"c":388.825,"h":389.68,"l":388.52,"n":2128,"o":389.43,"t":"2026-10-16T19:45:00Z","v":56455,"vw":389.080621},{"c":389.29,"h":389.52,"l":388.64,"n":2705,"o":388.825,"t":"2026-10-16T19:50:00Z","v":75232,"vw":389.183848},{"c":389.13,"h":389.69,"l":386.59,"n":7985,"o":389.25,"t":"2026-10-16T19:55:00Z","v":275021,"vw":388.373364},{"c":389.54,"h":389.54,"l":389.14,"n":109,"o":389.14,"t":"2026-10-16T20:00:00Z","v":891434,"vw":389.536805},{"c":389.4,"h":389.4,"l":389.4,"n":2,"o":389.4,"t":"2026-10-16T20:05:00Z","v":262,"vw":389.4},{"c":388.62,"h":388.62,"l":388.62,"n":10,"o":388.62,"t":"2026-10-16T20:10:00Z","v":84,"vw":388.62},{"c":390,"h":390,"l":390,"n":1,"o":390,"t":"2026-10-16T21:15:00Z","v":50,"vw":390},{"c":390,"h":390,"l":390,"n":1,"o":390,"t":"2026-10-16T22:40:00Z","v":100,"vw":390},{"c":387.43,"h":387.43,"l":387.43,"n":1,"o":387.43,"t":"2026-10-19T09:05:00Z","v":50,"vw":387.43},{"c":392,"h":392,"l":386.12,"n":15,"o":386.12,"t":"2026-10-19T11:00:00Z","v":381,"vw":390.957447},{"c":384,"h":384,"l":384,"n":2,"o":384,"t":"2026-10-19T11:40:00Z","v":360,"vw":384},{"c":383.51,"h":383.51,"l":383.0265,"n":10,"o":383.0265,"t":"2026-10-19T12:05:00Z","v":1121,"vw":383.049546},{"c":384.13,"h":384.25,"l":384.13,"n":7,"o":384.25,"t":"2026-10-19T12:10:00Z","v":175,"vw":384.205591},{"c":385,"h":385,"l":384,"n":9,"o":384.34,"t":"2026-10-19T12:15:00Z","v":867,"vw":384.287314},{"c":385.51,"h":385.51,"l":385.07,"n":10,"o":385.07,"t":"2026-10-19T12:20:00Z","v":525,"vw":385.321561},{"c":383.8,"h":385.7,"l":383.8,"n":8,"o":385.7,"t":"2026-10-19T12:25:00Z","v":1123,"vw":385.559389},{"c":385.2,"h":385.2,"l":385.2,"n":3,"o":385.2,"t":"2026-10-19T12:40:00Z","v":92,"vw":385.2},{"c":384.0933,"h":384.38,"l":384.0933,"n":9,"o":384.38,"t":"2026-10-19T13:10:00Z","v":162,"vw":384.23665},{"c":385.17,"h":385.17,"l":385.17,"n":1,"o":385.17,"t":"2026-10-19T13:20:00Z","v":40,"vw":385.17},{"c":385.17,"h":385.17,"l":385.17,"n":3,"o":385.17,"t":"2026-10-19T13:25:00Z","v":81,"vw":385.17},{"c":388.2,"h":389.5,"l":386.86,"n":946,"o":387,"t":"2026-10-19T13:30:00Z","v":43919,"vw":387.68143},{"c":387.43,"h":389.94,"l":387.34,"n":638,"o":388.135,"t":"2026-10-19T13:35:00Z","v":20091,"vw":388.526673},{"c":387.105,"h":387.9514,"l":386.34,"n":523,"o":387.3928,"t":"2026-10-19T13:40:00Z","v":10450,"vw":387.250237},{"c":385.9,"h":386.94,"l":385.27,"n":528,"o":386.77,"t":"2026-10-19T13:45:00Z","v":16027,"vw":386.090842},{"c":387.535,"h":387.65,"l":385,"n":628,"o":385.56,"t":"2026-10-19T13:50:00Z","v":12617,"vw":386.715673},{"c":387.98,"h":388.97,"l":387.76,"n":651,"o":387.86,"t":"2026-10-19T13:55:00Z","v":20269,"vw":388.321102},{"c":385.69,"h":388.03,"l":385.69,"n":685,"o":387.85,"t":"2026-10-19T14:00:00Z","v":12825,"vw":387.001477},{"c":384.845,"h":386.07,"l":384.84,"n":591,"o":385.635,"t":"2026-10-19T14:05:00Z","v":14522,"vw":385.315921},{"c":384.24,"h":385.155,"l":384.18,"n":690,"o":384.825,"t":"2026-10-19T14:10:00Z","v":20160,"vw":384.743934},{"c":384.26,"h":384.79,"l":383.7,"n":805,"o":384.2,"t":"2026-10-19T14:15:00Z","v":21207,"vw":384.228117},{"c":383.995,"h":384.21,"l":383.6,"n":894,"o":384.195,"t":"2026-10-19T14:20:00Z","v":15241,"vw":383.961938},{"c":384.23,"h":384.39,"l":383.75,"n":629,"o":383.77,"t":"2026-10-19T14:25:00Z","v":7593,"vw":384.152836},{"c":385.335,"h":385.625,"l":384.54,"n":753,"o":384.6,"t":"2026-10-19T14:30:00Z","v":12818,"vw":385.135505},{"c":386.41,"h":387.44,"l":385.4,"n":994,"o":385.4,"t":"2026-10-19T14:35:00Z","v":32894,"vw":386.717852},{"c":385.33,"h":386.775,"l":385.23,"n":717,"o":386.41,"t":"2026-10-19T14:40:00Z","v":14722,"vw":386.060472},{"c":385.99,"h":386.165,"l":384.93,"n":667,"o":385.22,"t":"2026-10-19T14:45:00Z","v":16584,"vw":385.600003},{"c":385.48,"h":385.97,"l":385.2,"n":578,"o":385.88,"t":"2026-10-19T14:50:00Z","v":12206,"vw":385.617429},{"c":385.78,"h":386.18,"l":385.29,"n":612,"o":385.6,"t":"2026-10-19T14:55:00Z","v":13016,"vw":385.657321},{"c":385.135,"h":385.97,"l":384.98,"n":696,"o":385.79,"t":"2026-10-19T15:00:00Z","v":14277,"vw":385.46467},{"c":385.495,"h":385.54,"l":384.935,"n":811,"o":385.01,"t":"2026-10-19T15:05:00Z","v":15456,"vw":385.291333},{"c":386.145,"h":386.53,"l":385.34,"n":1147,"o":385.495,"t":"2026-10-19T15:10:00Z","v":30837,"vw":385.92529},{"c":387.015,"h":387.13,"l":386.08,"n":722,"o":386.12,"t":"2026-10-19T15:15:00Z","v":14990,"vw":386.630486},{"c":386.74,"h":387.32,"l":386.59,"n":749,"o":387.015,"t":"2026-10-19T15:20:00Z","v":17848,"vw":386.875773},{"c":387.04,"h":387.05,"l":386.6,"n":641,"o":386.7,"t":"2026-10-19T15:25:00Z","v":8151,"vw":386.852924},{"c":386.9,"h":387.585,"l":386.79,"n":861,"o":387.19,"t":"2026-10-19T15:30:00Z","v":16965,"vw":387.339127},{"c":387.005,"h":387.06,"l":386.72,"n":631,"o":386.95,"t":"2026-10-19T15:35:00Z","v":11382,"vw":386.895976},{"c":386.96,"h":387.45,"l":386.82,"n":663,"o":387.005,"t":"2026-10-19T15:40:00Z","v":19245,"vw":387.16621},{"c":386.94,"h":387.13,"l":386.73,"n":525,"o":387.04,"t":"2026-10-19T15:45:00Z","v":9090,"vw":386.924632},{"c":386.89,"h":387.15,"l":386.79,"n":500,"o":386.935,"t":"2026-10-19T15:50:00Z","v":10823,"vw":386.962705},{"c":386.125,"h":386.99,"l":385.845,"n":782,"o":386.885,"t":"2026-10-19T15:55:00Z","v":23125,"vw":386.471165},{"c":385.85,"h":386.53,"l":385.785,"n":799,"o":385.965,"t":"2026-10-19T16:00:00Z","v":14346,"vw":386.222715},{"c":385.415,"h":385.92,"l":385.17,"n":726,"o":385.7,"t":"2026-10-19T16:05:00Z","v":22232,"vw":385.550693},{"c":385.61,"h":385.62,"l":385.18,"n":444,"o":385.295,"t":"2026-10-19T16:10:00Z","v":11673,"vw":385.376584},{"c":385.58,"h":385.75,"l":385.32,"n":455,"o":385.62,"t":"2026-10-19T16:15:00Z","v":9557,"vw":385.58494},{"c":384.955,"h":385.49,"l":384.81,"n":584,"o":385.42,"t":"2026-10-19T16:20:00Z","v":16593,"vw":385.125109},{"c":384.995,"h":385,"l":384.54,"n":712,"o":384.93,"t":"2026-10-19T16:25:00Z","v":10560,"vw":384.85863},{"c":385.5,"h":385.7199,"l":384.92,"n":892,"o":385.02,"t":"2026-10-19T16:30:00Z","v":23783,"vw":385.42647},{"c":385.605,"h":385.7,"l":385.45,"n":544,"o":385.53,"t":"2026-10-19T16:35:00Z","v":14187,"vw":385.573498},{"c":385.63,"h":385.755,"l":385.39,"n":510,"o":385.66,"t":"2026-10-19T16:40:00Z","v":12745,"vw":385.619927},{"c":385.605,"h":385.965,"l":385.605,"n":394,"o":385.63,"t":"2026-10-19T16:45:00Z","v":7946,"vw":385.783077},{"c":386.105,"h":386.23,"l":385.5,"n":581,"o":385.54,"t":"2026-10-19T16:50:00Z","v":15615,"vw":385.895545},{"c":385.96,"h":386.12,"l":385.7849,"n":489,"o":386.105,"t":"2026-10-19T16:55:00Z","v":10041,"vw":385.972854},{"c":385.55,"h":386.01,"l":385.45,"n":687,"o":385.98,"t":"2026-10-19T17:00:00Z","v":16907,"vw":385.683368},{"c":385.51,"h":385.63,"l":385.44,"n":528,"o":385.56,"t":"2026-10-19T17:05:00Z","v":8673,"vw":385.549527},{"c":385.62,"h":385.69,"l":385.45,"n":355,"o":385.57,"t":"2026-10-19T17:10:00Z","v":5831,"vw":385.558143},{"c":385.79,"h":385.83,"l":385.5,"n":435,"o":385.605,"t":"2026-10-19T17:15:00Z","v":9097,"vw":385.646804},{"c":385.87,"h":385.98,"l":385.58,"n":353,"o":385.86,"t":"2026-10-19T17:20:00Z","v":6724,"vw":385.770211},{"c":386.43,"h":386.51,"l":385.87,"n":591,"o":385.87,"t":"2026-10-19T17:25:00Z","v":14996,"vw":386.268908},{"c":386.64,"h":386.69,"l":386.42,"n":480,"o":386.42,"t":"2026-10-19T17:30:00Z","v":10922,"vw":386.559183},{"c":386.01,"h":386.63,"l":385.95,"n":523,"o":386.57,"t":"2026-10-19T17:35:00Z","v":15089,"vw":386.470349},{"c":385.975,"h":386.01,"l":385.625,"n":683,"o":385.94,"t":"2026-10-19T17:40:00Z","v":9677,"vw":385.864004},{"c":386.61,"h":386.61,"l":385.96,"n":407,"o":386.03,"t":"2026-10-19T17:45:00Z","v":7139,"vw":386.199901},{"c":386.76,"h":386.76,"l":386.415,"n":355,"o":386.615,"t":"2026-10-19T17:50:00Z","v":6528,"vw":386.572804},{"c":386.8,"h":386.82,"l":386.44,"n":466,"o":386.69,"t":"2026-10-19T17:55:00Z","v":8401,"vw":386.658804},{"c":386.3201,"h":386.95,"l":386.27,"n":649,"o":386.87,"t":"2026-10-19T18:00:00Z","v":13327,"vw":386.625076},{"c":386.37,"h":386.48,"l":386.12,"n":437,"o":386.27,"t":"2026-10-19T18:05:00Z","v":7629,"vw":386.353977},{"c":386.629,"h":386.665,"l":386.19,"n":444,"o":386.37,"t":"2026-10-19T18:10:00Z","v":9584,"vw":386.417432},{"c":386.765,"h":386.87,"l":386.485,"n":344,"o":386.629,"t":"2026-10-19T18:15:00Z","v":8019,"vw":386.648753},{"c":387.105,"h":387.28,"l":386.85,"n":516,"o":386.85,"t":"2026-10-19T18:20:00Z","v":14809,"vw":387.105013},{"c":387.485,"h":387.52,"l":387.1,"n":463,"o":387.1,"t":"2026-10-19T18:25:00Z","v":12895,"vw":387.260673},{"c":387.085,"h":387.485,"l":387.02,"n":641,"o":387.485,"t":"2026-10-19T18:30:00Z","v":16465,"vw":387.206522},{"c":386.57,"h":387.205,"l":386.57,"n":532,"o":387.065,"t":"2026-10-19T18:35:00Z","v":78816,"vw":387.034802},{"c":386.2,"h":386.6699,"l":386.05,"n":546,"o":386.58,"t":"2026-10-19T18:40:00Z","v":13150,"vw":386.261877},{"c":386.15,"h":386.5,"l":385.81,"n":497,"o":386.14,"t":"2026-10-19T18:45:00Z","v":10807,"vw":386.234271},{"c":386.13,"h":386.47,"l":386.1,"n":441,"o":386.15,"t":"2026-10-19T18:50:00Z","v":9127,"vw":386.259372},{"c":386.12,"h":386.38,"l":385.95,"n":540,"o":386.13,"t":"2026-10-19T18:55:00Z","v":39073,"vw":386.090245},{"c":385.015,"h":385.98,"l":384.88,"n":532,"o":385.98,"t":"2026-10-19T19:00:00Z","v":9180,"vw":385.313122},{"c":385.62,"h":385.62,"l":384.88,"n":919,"o":385.01,"t":"2026-10-19T19:05:00Z","v":24500,"vw":385.22869},{"c":385.62,"h":385.74,"l":385.41,"n":656,"o":385.65,"t":"2026-10-19T19:10:00Z","v":13739,"vw":385.566788},{"c":385.225,"h":385.7,"l":385.16,"n":904,"o":385.565,"t":"2026-10-19T19:15:00Z","v":16708,"vw":385.440699},{"c":384.335,"h":385.29,"l":384.21,"n":918,"o":385.19,"t":"2026-10-19T19:20:00Z","v":17726,"vw":384.98145},{"c":384.145,"h":384.7,"l":383.97,"n":1049,"o":384.21,"t":"2026-10-19T19:25:00Z","v":34476,"vw":384.367663},{"c":384.305,"h":384.54,"l":384.015,"n":906,"o":384.11,"t":"2026-10-19T19:30:00Z","v":20756,"vw":384.262043},{"c":384.09,"h":384.39,"l":383.81,"n":812,"o":384.31,"t":"2026-10-19T19:35:00Z","v":20035,"vw":384.021692},{"c":384.6075,"h":385.24,"l":384.03,"n":1392,"o":384.09,"t":"2026-10-19T19:40:00Z","v":41967,"vw":384.468334},{"c":384.355,"h":384.58,"l":384.31,"n":1335,"o":384.58,"t":"2026-10-19T19:45:00Z","v":39385,"vw":384.451522},{"c":385.5575,"h":385.59,"l":384.34,"n":1596,"o":384.35,"t":"2026-10-19T19:50:00Z","v":34514,"vw":385.195203},{"c":385.43,"h":385.58,"l":384.18,"n":7142,"o":385.58,"t":"2026-10-19T19:55:00Z","v":226525,"vw":384.787893},{"c":385.45,"h":385.528,"l":385.35,"n":106,"o":385.37,"t":"2026-10-19T20:00:00Z","v":499697,"vw":385.449869},{"c":385.7,"h":385.7,"l":385.31,"n":6,"o":385.31,"t":"2026-10-19T20:10:00Z","v":328,"vw":385.406037},{"c":383.56,"h":383.56,"l":383.56,"n":1,"o":383.56,"t":"2026-10-19T21:30:00Z","v":40,"vw":383.56},{"c":387.01,"h":387.01,"l":387.01,"n":4,"o":387.01,"t":"2026-10-20T09:00:00Z","v":59,"vw":387.01},{"c":386.05,"h":386.32,"l":386.05,"n":4,"o":386.32,"t":"2026-10-20T11:15:00Z","v":100,"vw":386.2},{"c":386,"h":386.06,"l":386,"n":13,"o":386.06,"t":"2026-10-20T12:45:00Z","v":440,"vw":386.025436},{"c":387.79,"h":387.79,"l":387.79,"n":9,"o":387.79,"t":"2026-10-20T13:25:00Z","v":192,"vw":387.79},{"c":390.54,"h":391.2,"l":388.57,"n":650,"o":388.67,"t":"2026-10-20T13:30:00Z","v":33237,"vw":389.536622},{"c":393.645,"h":393.67,"l":390.855,"n":503,"o":390.855,"t":"2026-10-20T13:35:00Z","v":13473,"vw":392.38859},{"c":394.66,"h":394.66,"l":393.42,"n":633,"o":393.87,"t":"2026-10-20T13:40:00Z","v":16211,"vw":394.025677},{"c":394.73,"h":395.515,"l":393.6101,"n":874,"o":394.485,"t":"2026-10-20T13:45:00Z","v":22971,"vw":394.705548},{"c":395.75,"h":396.12,"l":394.99,"n":677,"o":394.99,"t":"2026-10-20T13:50:00Z","v":11300,"vw":395.73372},{"c":395.345,"h":396.46,"l":395.25,"n":642,"o":395.89,"t":"2026-10-20T13:55:00Z","v":20863,"vw":395.989991},{"c":393.13,"h":395.69,"l":393.11,"n":928,"o":395.6,"t":"2026-10-20T14:00:00Z","v":32522,"vw":394.161416},{"c":392.2,"h":393.11,"l":391.58,"n":783,"o":393.11,"t":"2026-10-20T14:05:00Z","v":17832,"vw":392.22258},{"c":392.8775,"h":393.2289,"l":391.955,"n":704,"o":392.2,"t":"2026-10-20T14:10:00Z","v":12622,"vw":392.623288},{"c":392.86,"h":393.31,"l":392.57,"n":903,"o":393,"t":"2026-10-20T14:15:00Z","v":17847,"vw":392.916287},{"c":392.555,"h":393.37,"l":392.35,"n":1119,"o":392.96,"t":"2026-10-20T14:20:00Z","v":30570,"vw":393.093829},{"c":391.71,"h":392.55,"l":391.44,"n":937,"o":392.55,"t":"2026-10-20T14:25:00Z","v":17893,"vw":391.915963},{"c":392.22,"h":392.785,"l":391.71,"n":966,"o":391.72,"t":"2026-10-20T14:30:00Z","v":21999,"vw":392.103861},{"c":392.14,"h":392.29,"l":391.505,"n":684,"o":392.15,"t":"2026-10-20T14:35:00Z","v":15841,"vw":391.979572},{"c":391.925,"h":392.27,"l":391.43,"n":498,"o":392.06,"t":"2026-10-20T14:40:00Z","v":11657,"vw":391.945216},{"c":392.885,"h":392.92,"l":391.75,"n":695,"o":391.92,"t":"2026-10-20T14:45:00Z","v":16471,"vw":392.519132},{"c":392.63,"h":393.085,"l":392.57,"n":517,"o":393.08,"t":"2026-10-20T14:50:00Z","v":11947,"vw":392.829545},{"c":392.94,"h":393.115,"l":392.375,"n":560,"o":392.63,"t":"2026-10-20T14:55:00Z","v":14613,"vw":392.732945},{"c":392.3,"h":393.355,"l":392.04,"n":639,"o":392.96,"t":"2026-10-20T15:00:00Z","v":20679,"vw":393.067033},{"c":392.115,"h":392.645,"l":391.75,"n":513,"o":392.12,"t":"2026-10-20T15:05:00Z","v":14278,"vw":392.279785},{"c":392.14,"h":392.23,"l":391.605,"n":807,"o":392.12,"t":"2026-10-20T15:10:00Z","v":15604,"vw":391.984656},{"c":392.08,"h":392.84,"l":392.07,"n":776,"o":392.14,"t":"2026-10-20T15:15:00Z","v":21607,"vw":392.380433},{"c":392.42,"h":392.97,"l":392.2,"n":591,"o":392.265,"t":"2026-10-20T15:20:00Z","v":14488,"vw":392.707697},{"c":392.58,"h":392.74,"l":392.325,"n":313,"o":392.545,"t":"2026-10-20T15:25:00Z","v":5913,"vw":392.555202},{"c":392.22,"h":392.835,"l":392.22,"n":477,"o":392.735,"t":"2026-10-20T15:30:00Z","v":8635,"vw":392.608764},{"c":393.28,"h":393.35,"l":392.335,"n":634,"o":392.375,"t":"2026-10-20T15:35:00Z","v":16779,"vw":393.095536},{"c":393.11,"h":393.44,"l":393.11,"n":281,"o":393.32,"t":"2026-10-20T15:40:00Z","v":6280,"vw":393.266938},{"c":392.78,"h":393.32,"l":392.705,"n":367,"o":393.275,"t":"2026-10-20T15:45:00Z","v":9793,"vw":393.038029},{"c":392.93,"h":393.21,"l":392.66,"n":449,"o":392.66,"t":"2026-10-20T15:50:00Z","v":9186,"vw":393.064849},{"c":392.41,"h":393.0293,"l":392.29,"n":546,"o":392.93,"t":"2026-10-20T15:55:00Z","v":13442,"vw":392.545285},{"c":392.07,"h":392.82,"l":392.07,"n":506,"o":392.41,"t":"2026-10-20T16:00:00Z","v":9735,"vw":392.535456},{"c":392.33,"h":392.54,"l":391.955,"n":552,"o":392.17,"t":"2026-10-20T16:05:00Z","v":7838,"vw":392.275935},{"c":392.66,"h":392.84,"l":392.275,"n":530,"o":392.38,"t":"2026-10-20T16:10:00Z","v":15095,"vw":392.503469},{"c":392.38,"h":392.815,"l":392.225,"n":342,"o":392.725,"t":"2026-10-20T16:15:00Z","v":9038,"vw":392.549921},{"c":392.77,"h":392.834,"l":392.38,"n":392,"o":392.38,"t":"2026-10-20T16:20:00Z","v":8148,"vw":392.662989},{"c":392.72,"h":392.77,"l":392.34,"n":424,"o":392.77,"t":"2026-10-20T16:25:00Z","v":8501,"vw":392.491917},{"c":392.59,"h":392.91,"l":392.57,"n":389,"o":392.855,"t":"2026-10-20T16:30:00Z","v":5329,"vw":392.765963},{"c":392.57,"h":392.69,"l":392.5,"n":431,"o":392.57,"t":"2026-10-20T16:35:00Z","v":5972,"vw":392.586822},{"c":393.48,"h":393.5593,"l":392.6,"n":567,"o":392.625,"t":"2026-10-20T16:40:00Z","v":14925,"vw":393.223895},{"c":393.88,"h":394.15,"l":393.535,"n":637,"o":393.535,"t":"2026-10-20T16:45:00Z","v":17541,"vw":393.856701},{"c":394.115,"h":394.135,"l":393.775,"n":419,"o":393.91,"t":"2026-10-20T16:50:00Z","v":15353,"vw":393.964149},{"c":393.86,"h":394.27,"l":393.85,"n":476,"o":394.115,"t":"2026-10-20T16:55:00Z","v":17233,"vw":394.138958},{"c":393.61,"h":393.92,"l":393.54,"n":264,"o":393.84,"t":"2026-10-20T17:00:00Z","v":5052,"vw":393.770068},{"c":393.525,"h":393.655,"l":393.45,"n":328,"o":393.61,"t":"2026-10-20T17:05:00Z","v":5441,"vw":393.572437},{"c":393.35,"h":393.52,"l":393.14,"n":295,"o":393.46,"t":"2026-10-20T17:10:00Z","v":5296,"vw":393.332188},{"c":393.07,"h":393.295,"l":392.865,"n":436,"o":393.29,"t":"2026-10-20T17:15:00Z","v":10677,"vw":393.015129},{"c":393.11,"h":393.22,"l":392.89,"n":447,"o":393.11,"t":"2026-10-20T17:20:00Z","v":10102,"vw":393.062792},{"c":393,"h":393.24,"l":392.81,"n":390,"o":393.18,"t":"2026-10-20T17:25:00Z","v":8714,"vw":392.990274},{"c":392.9575,"h":393.04,"l":392.72,"n":652,"o":392.98,"t":"2026-10-20T17:30:00Z","v":17581,"vw":392.860441},{"c":392.96,"h":393.05,"l":392.86,"n":332,"o":392.955,"t":"2026-10-20T17:35:00Z","v":5440,"vw":392.96343},{"c":393.39,"h":393.39,"l":392.97,"n":397,"o":392.97,"t":"2026-10-20T17:40:00Z","v":7453,"vw":393.183772},{"c":393.36,"h":393.45,"l":393.185,"n":316,"o":393.38,"t":"2026-10-20T17:45:00Z","v":6735,"vw":393.323336},{"c":393.63,"h":393.7,"l":393.31,"n":338,"o":393.36,"t":"2026-10-20T17:50:00Z","v":6962,"vw":393.542341},{"c":393.41,"h":393.66,"l":393.29,"n":281,"o":393.63,"t":"2026-10-20T17:55:00Z","v":6092,"vw":393.520557},{"c":393.53,"h":393.58,"l":393.19,"n":422,"o":393.41,"t":"2026-10-20T18:00:00Z","v":9663,"vw":393.391113},{"c":393.335,"h":393.53,"l":393.22,"n":295,"o":393.53,"t":"2026-10-20T18:05:00Z","v":6177,"vw":393.391891},{"c":393.325,"h":393.46,"l":393.22,"n":385,"o":393.331,"t":"2026-10-20T18:10:00Z","v":7233,"vw":393.332236},{"c":393.19,"h":393.47,"l":392.9701,"n":502,"o":393.35,"t":"2026-10-20T18:15:00Z","v":10265,"vw":393.291041},{"c":393.505,"h":393.51,"l":393.06,"n":440,"o":393.19,"t":"2026-10-20T18:20:00Z","v":8082,"vw":393.27842},{"c":393.29,"h":393.525,"l":393.29,"n":358,"o":393.5,"t":"2026-10-20T18:25:00Z","v":6123,"vw":393.418255},{"c":393.99,"h":394.18,"l":393.3152,"n":729,"o":393.4,"t":"2026-10-20T18:30:00Z","v":21701,"vw":393.704781},{"c":393.71,"h":394.02,"l":393.645,"n":456,"o":393.99,"t":"2026-10-20T18:35:00Z","v":8186,"vw":393.851745},{"c":393.61,"h":393.88,"l":393.61,"n":427,"o":393.72,"t":"2026-10-20T18:40:00Z","v":9181,"vw":393.797625},{"c":393.665,"h":393.83,"l":393.49,"n":599,"o":393.755,"t":"2026-10-20T18:45:00Z","v":12479,"vw":393.672986},{"c":393.69,"h":393.78,"l":393.52,"n":551,"o":393.66,"t":"2026-10-20T18:50:00Z","v":12519,"vw":393.671611},{"c":393.45,"h":393.74,"l":393.41,"n":434,"o":393.68,"t":"2026-10-20T18:55:00Z","v":8568,"vw":393.614236},{"c":393.19,"h":393.72,"l":393.07,"n":420,"o":393.515,"t":"2026-10-20T19:00:00Z","v":10542,"vw":393.337755},{"c":393.17,"h":393.17,"l":392.98,"n":460,"o":393.08,"t":"2026-10-20T19:05:00Z","v":7916,"vw":393.113515},{"c":393.05,"h":393.22,"l":392.975,"n":517,"o":393.11,"t":"2026-10-20T19:10:00Z","v":8958,"vw":393.113772},{"c":393.12,"h":393.15,"l":392.715,"n":814,"o":393.05,"t":"2026-10-20T19:15:00Z","v":22691,"vw":392.943412},{"c":392.555,"h":393.115,"l":392.5,"n":520,"o":393.115,"t":"2026-10-20T19:20:00Z","v":11807,"vw":392.762052},{"c":392.93,"h":392.955,"l":392.5,"n":518,"o":392.5,"t":"2026-10-20T19:25:00Z","v":8846,"vw":392.788146},{"c":394.02,"h":394.06,"l":392.98,"n":791,"o":393,"t":"2026-10-20T19:30:00Z","v":23129,"vw":393.390659},{"c":394.645,"h":394.65,"l":393.97,"n":828,"o":394.0575,"t":"2026-10-20T19:35:00Z","v":23598,"vw":394.36898},{"c":394.72,"h":394.74,"l":394.08,"n":985,"o":394.57,"t":"2026-10-20T19:40:00Z","v":29488,"vw":394.437438},{"c":395.0174,"h":395.15,"l":394.68,"n":1248,"o":394.81,"t":"2026-10-20T19:45:00Z","v":39410,"vw":394.964806},{"c":395.27,"h":395.32,"l":394.94,"n":1413,"o":395.08,"t":"2026-10-20T19:50:00Z","v":36188,"vw":395.152021},{"c":395.79,"h":395.92,"l":395.14,"n":4448,"o":395.23,"t":"2026-10-20T19:55:00Z","v":120303,"vw":395.526013},{"c":395,"h":395.73,"l":395,"n":102,"o":395.67,"t":"2026-10-20T20:00:00Z","v":466630,"vw":395.72935},{"c":396,"h":396,"l":396,"n":4,"o":396,"t":"2026-10-21T08:55:00Z","v":48,"vw":396},{"c":394.99,"h":394.99,"l":394.38,"n":4,"o":394.38,"t":"2026-10-21T10:40:00Z","v":177,"vw":394.524379},{"c":395,"h":395,"l":395,"n":2,"o":395,"t":"2026-10-21T10:45:00Z","v":48,"vw":395},{"c":395.63,"h":395.63,"l":395.45,"n":10,"o":395.45,"t":"2026-10-21T12:05:00Z","v":185,"vw":395.515455},{"c":395,"h":395,"l":395,"n":8,"o":395,"t":"2026-10-21T12:55:00Z","v":451,"vw":395},{"c":395,"h":395,"l":395,"n":4,"o":395,"t":"2026-10-21T13:00:00Z","v":117,"vw":395},{"c":394.73,"h":394.73,"l":394.73,"n":10,"o":394.73,"t":"2026-10-21T13:05:00Z","v":120,"vw":394.73},{"c":394.63,"h":394.73,"l":394.33,"n":31,"o":394.33,"t":"2026-10-21T13:10:00Z","v":881,"vw":394.559598},{"c":395.01,"h":395.01,"l":394.23,"n":18,"o":394.23,"t":"2026-10-21T13:15:00Z","v":560,"vw":394.682377},{"c":395,"h":395.6477,"l":395,"n":33,"o":395,"t":"2026-10-21T13:20:00Z","v":1121,"vw":395.155167},{"c":395.86,"h":398.32,"l":395.04,"n":913,"o":396.5,"t":"2026-10-21T13:30:00Z","v":46909,"vw":396.753211},{"c":394.8,"h":397.87,"l":394.65,"n":745,"o":395.8,"t":"2026-10-21T13:35:00Z","v":21399,"vw":396.157502},{"c":395.93,"h":396.4,"l":394.545,"n":653,"o":394.595,"t":"2026-10-21T13:40:00Z","v":17490,"vw":395.504869},{"c":396.17,"h":396.415,"l":395.24,"n":661,"o":395.93,"t":"2026-10-21T13:45:00Z","v":17298,"vw":395.704161},{"c":396.88,"h":397,"l":395.935,"n":746,"o":396.265,"t":"2026-10-21T13:50:00Z","v":20509,"vw":396.240801},{"c":396.01,"h":397.54,"l":395.96,"n":730,"o":396.72,"t":"2026-10-21T13:55:00Z","v":15169,"vw":396.684147},{"c":395.25,"h":396.14,"l":395.09,"n":617,"o":396.14,"t":"2026-10-21T14:00:00Z","v":12467,"vw":395.712316},{"c":395.62,"h":395.77,"l":395.05,"n":908,"o":395.6,"t":"2026-10-21T14:05:00Z","v":17130,"vw":395.475915},{"c":396.6,"h":396.8,"l":395.77,"n":682,"o":395.77,"t":"2026-10-21T14:10:00Z","v":18672,"vw":396.462794},{"c":397.11,"h":397.4,"l":396.5054,"n":919,"o":396.565,"t":"2026-10-21T14:15:00Z","v":24789,"vw":396.881347},{"c":395.85,"h":397.2,"l":395.85,"n":533,"o":396.99,"t":"2026-10-21T14:20:00Z","v":11970,"vw":396.612237},{"c":397.3,"h":397.3,"l":395.74,"n":575,"o":395.965,"t":"2026-10-21T14:25:00Z","v":17164,"vw":396.129151},{"c":397.255,"h":397.78,"l":397.1,"n":416,"o":397.1,"t":"2026-10-21T14:30:00Z","v":9738,"vw":397.50201},{"c":397.69,"h":397.775,"l":397.24,"n":564,"o":397.294,"t":"2026-10-21T14:35:00Z","v":14588,"vw":397.472433},{"c":397.48,"h":397.92,"l":397.19,"n":494,"o":397.69,"t":"2026-10-21T14:40:00Z","v":11829,"vw":397.690813},{"c":397.63,"h":397.81,"l":397.54,"n":413,"o":397.61,"t":"2026-10-21T14:45:00Z","v":7758,"vw":397.693887},{"c":397.59,"h":397.915,"l":397.21,"n":432,"o":397.63,"t":"2026-10-21T14:50:00Z","v":10924,"vw":397.573027},{"c":396.53,"h":397.85,"l":396.475,"n":671,"o":397.41,"t":"2026-10-21T14:55:00Z","v":29167,"vw":397.359005},{"c":396.635,"h":397.155,"l":396.07,"n":397,"o":396.38,"t":"2026-10-21T15:00:00Z","v":8203,"vw":396.517032},{"c":396.57,"h":396.73,"l":396.42,"n":268,"o":396.635,"t":"2026-10-21T15:05:00Z","v":5445,"vw":396.590958},{"c":396.515,"h":397.04,"l":396.515,"n":352,"o":396.66,"t":"2026-10-21T15:10:00Z","v":15468,"vw":396.893719},{"c":397.02,"h":397.17,"l":396.515,"n":285,"o":396.515,"t":"2026-10-21T15:15:00Z","v":6599,"vw":396.936084},{"c":397.61,"h":397.61,"l":397.08,"n":326,"o":397.08,"t":"2026-10-21T15:20:00Z","v":7051,"vw":397.273087},{"c":397.61,"h":397.61,"l":397.26,"n":381,"o":397.475,"t":"2026-10-21T15:25:00Z","v":6292,"vw":397.453496},{"c":397.44,"h":397.55,"l":397.04,"n":389,"o":397.55,"t":"2026-10-21T15:30:00Z","v":9464,"vw":397.286567},{"c":397.48,"h":397.5172,"l":397.29,"n":276,"o":397.435,"t":"2026-10-21T15:35:00Z","v":5844,"vw":397.389001},{"c":397.57,"h":397.67,"l":397.35,"n":312,"o":397.4,"t":"2026-10-21T15:40:00Z","v":5654,"vw":397.519549},{"c":397.5,"h":397.64,"l":397.34,"n":290,"o":397.57,"t":"2026-10-21T15:45:00Z","v":5214,"vw":397.504586},{"c":397.38,"h":397.69,"l":397.36,"n":256,"o":397.485,"t":"2026-10-21T15:50:00Z","v":3779,"vw":397.481092},{"c":397.125,"h":397.38,"l":397.04,"n":339,"o":397.35,"t":"2026-10-21T15:55:00Z","v":5449,"vw":397.198129},{"c":396.83,"h":397.245,"l":396.78,"n":336,"o":397.03,"t":"2026-10-21T16:00:00Z","v":6311,"vw":397.071194},{"c":396.3,"h":396.97,"l":396.235,"n":442,"o":396.84,"t":"2026-10-21T16:05:00Z","v":13079,"vw":396.594092},{"c":396.285,"h":396.45,"l":396.185,"n":455,"o":396.3,"t":"2026-10-21T16:10:00Z","v":9434,"vw":396.324021},{"c":396.315,"h":396.52,"l":396.19,"n":420,"o":396.28,"t":"2026-10-21T16:15:00Z","v":8823,"vw":396.367452},{"c":396.24,"h":396.6,"l":396.19,"n":385,"o":396.32,"t":"2026-10-21T16:20:00Z","v":6538,"vw":396.407249},{"c":396.25,"h":396.43,"l":395.95,"n":563,"o":396.335,"t":"2026-10-21T16:25:00Z","v":17351,"vw":396.057693},{"c":396.12,"h":396.37,"l":396.12,"n":402,"o":396.19,"t":"2026-10-21T16:30:00Z","v":5416,"vw":396.271952},{"c":395.335,"h":396.095,"l":395.17,"n":675,"o":396.095,"t":"2026-10-21T16:35:00Z","v":16547,"vw":395.812612},{"c":395.43,"h":395.86,"l":395.12,"n":444,"o":395.29,"t":"2026-10-21T16:40:00Z","v":10622,"vw":395.653055},{"c":395.56,"h":395.68,"l":395.23,"n":380,"o":395.515,"t":"2026-10-21T16:45:00Z","v":8630,"vw":395.524122},{"c":395.505,"h":395.62,"l":394.81,"n":463,"o":395.55,"t":"2026-10-21T16:50:00Z","v":7680,"vw":395.31255},{"c":395.64,"h":395.64,"l":395.25,"n":344,"o":395.37,"t":"2026-10-21T16:55:00Z","v":5458,"vw":395.446817},{"c":395.51,"h":395.86,"l":395.495,"n":349,"o":395.675,"t":"2026-10-21T17:00:00Z","v":6521,"vw":395.699259},{"c":395.81,"h":395.9395,"l":395.49,"n":347,"o":395.51,"t":"2026-10-21T17:05:00Z","v":6319,"vw":395.696086},{"c":395.48,"h":395.91,"l":395.34,"n":478,"o":395.825,"t":"2026-10-21T17:10:00Z","v":12155,"vw":395.708127},{"c":395.05,"h":395.675,"l":395.05,"n":377,"o":395.45,"t":"2026-10-21T17:15:00Z","v":6667,"vw":395.47699},{"c":394.785,"h":395.185,"l":394.34,"n":501,"o":395.05,"t":"2026-10-21T17:20:00Z","v":14013,"vw":394.937645},{"c":394.3475,"h":394.765,"l":394.16,"n":375,"o":394.765,"t":"2026-10-21T17:25:00Z","v":6133,"vw":394.404123},{"c":394.81,"h":394.9,"l":394.25,"n":601,"o":394.41,"t":"2026-10-21T17:30:00Z","v":12787,"vw":394.596943},{"c":394.68,"h":394.88,"l":394.53,"n":344,"o":394.88,"t":"2026-10-21T17:35:00Z","v":6213,"vw":394.668768},{"c":394.76,"h":395.23,"l":394.52,"n":767,"o":394.61,"t":"2026-10-21T17:40:00Z","v":20305,"vw":394.877784},{"c":394.91,"h":394.965,"l":394.615,"n":368,"o":394.86,"t":"2026-10-21T17:45:00Z","v":7433,"vw":394.795411},{"c":395.58,"h":395.58,"l":394.8,"n":542,"o":394.91,"t":"2026-10-21T17:50:00Z","v":17075,"vw":395.12664},{"c":395.19,"h":395.6,"l":394.96,"n":495,"o":395.59,"t":"2026-10-21T17:55:00Z","v":12574,"vw":395.073671},{"c":394.5,"h":395.33,"l":394.49,"n":505,"o":395.29,"t":"2026-10-21T18:00:00Z","v":8895,"vw":394.905061},{"c":394.82,"h":394.87,"l":394.425,"n":614,"o":394.565,"t":"2026-10-21T18:05:00Z","v":16407,"vw":394.72333},{"c":395.125,"h":395.14,"l":394.58,"n":671,"o":394.81,"t":"2026-10-21T18:10:00Z","v":19374,"vw":394.77827},{"c":394.89,"h":395.1225,"l":394.89,"n":425,"o":395.1225,"t":"2026-10-21T18:15:00Z","v":4397,"vw":395.025872},{"c":395.055,"h":395.12,"l":394.82,"n":452,"o":394.995,"t":"2026-10-21T18:20:00Z","v":7073,"vw":395.022694},{"c":395.1,"h":395.23,"l":394.9,"n":427,"o":394.98,"t":"2026-10-21T18:25:00Z","v":6449,"vw":395.094774},{"c":395.52,"h":395.52,"l":394.97,"n":388,"o":395.09,"t":"2026-10-21T18:30:00Z","v":7213,"vw":395.223497},{"c":395.885,"h":395.97,"l":395.41,"n":388,"o":395.46,"t":"2026-10-21T18:35:00Z","v":8432,"vw":395.726167},{"c":396.8775,"h":396.88,"l":395.7,"n":690,"o":395.92,"t":"2026-10-21T18:40:00Z","v":16359,"vw":396.277042},{"c":396.97,"h":397.35,"l":396.81,"n":784,"o":396.885,"t":"2026-10-21T18:45:00Z","v":18387,"vw":397.082678},{"c":397.585,"h":397.605,"l":396.88,"n":534,"o":396.88,"t":"2026-10-21T18:50:00Z","v":14184,"vw":397.321255},{"c":396.75,"h":397.585,"l":396.72,"n":743,"o":397.585,"t":"2026-10-21T18:55:00Z","v":14982,"vw":397.034164},{"c":396.95,"h":397.08,"l":396.65,"n":635,"o":396.715,"t":"2026-10-21T19:00:00Z","v":14335,"vw":396.85898},{"c":397.11,"h":397.45,"l":396.92,"n":668,"o":396.925,"t":"2026-10-21T19:05:00Z","v":15015,"vw":397.173847},{"c":397.385,"h":397.385,"l":397.03,"n":604,"o":397.08,"t":"2026-10-21T19:10:00Z","v":16029,"vw":397.233181},{"c":397.32,"h":397.53,"l":397.25,"n":726,"o":397.38,"t":"2026-10-21T19:15:00Z","v":17820,"vw":397.399102},{"c":397.345,"h":397.67,"l":397.25,"n":916,"o":397.32,"t":"2026-10-21T19:20:00Z","v":29602,"vw":397.48495},{"c":397.78,"h":397.85,"l":397.19,"n":1496,"o":397.345,"t":"2026-10-21T19:25:00Z","v":57045,"vw":397.57269},{"c":397.72,"h":398.28,"l":397.67,"n":1160,"o":397.86,"t":"2026-10-21T19:30:00Z","v":41422,"vw":397.931561},{"c":397.99,"h":398.02,"l":397.715,"n":950,"o":397.765,"t":"2026-10-21T19:35:00Z","v":28906,"vw":397.848923},{"c":398.835,"h":398.92,"l":397.8,"n":1948,"o":397.995,"t":"2026-10-21T19:40:00Z","v":42645,"vw":398.356331},{"c":398.95,"h":399.08,"l":398.49,"n":1150,"o":398.83,"t":"2026-10-21T19:45:00Z","v":28083,"vw":398.85317},{"c":399.29,"h":399.71,"l":398.96,"n":1495,"o":398.96,"t":"2026-10-21T19:50:00Z","v":37568,"vw":399.325771},{"c":398.91,"h":399.4,"l":398.47,"n":3766,"o":399.285,"t":"2026-10-21T19:55:00Z","v":103214,"vw":398.888022},{"c":398,"h":398.95,"l":398,"n":91,"o":398.95,"t":"2026-10-21T20:00:00Z","v":429805,"vw":398.949553},{"c":399.2266,"h":399.3413,"l":398.95,"n":3,"o":399.3413,"t":"2026-10-21T23:40:00Z","v":399,"vw":399.214483},{"c":399.23,"h":400.58,"l":399.23,"n":31,"o":400.58,"t":"2026-10-22T08:00:00Z","v":800,"vw":399.393023},{"c":399.23,"h":399.23,"l":399.23,"n":4,"o":399.23,"t":"2026-10-22T08:05:00Z","v":207,"vw":399.23},{"c":400.74,"h":400.74,"l":400.74,"n":5,"o":400.74,"t":"2026-10-22T12:20:00Z","v":99,"vw":400.74},{"c":400.56,"h":400.56,"l":400.56,"n":4,"o":400.56,"t":"2026-10-22T13:25:00Z","v":180,"vw":400.56},{"c":402.1,"h":402.58,"l":400.025,"n":583,"o":400.11,"t":"2026-10-22T13:30:00Z","v":32470,"vw":400.653404},{"c":401.885,"h":402.5693,"l":401.64,"n":562,"o":402.1,"t":"2026-10-22T13:35:00Z","v":18805,"vw":402.023913},{"c":402.57,"h":402.78,"l":401.74,"n":584,"o":402.35,"t":"2026-10-22T13:40:00Z","v":16218,"vw":402.238117},{"c":403.35,"h":404.18,"l":402.48,"n":891,"o":402.57,"t":"2026-10-22T13:45:00Z","v":31102,"vw":403.430969},{"c":403.8,"h":404.54,"l":403.735,"n":450,"o":403.735,"t":"2026-10-22T13:50:00Z","v":9535,"vw":404.177326},{"c":403.08,"h":404.7,"l":403,"n":1678,"o":403.96,"t":"2026-10-22T13:55:00Z","v":51701,"vw":403.864619},{"c":403.445,"h":403.445,"l":402.39,"n":543,"o":403.07,"t":"2026-10-22T14:00:00Z","v":11834,"vw":402.858086},{"c":404.765,"h":404.9,"l":403.58,"n":620,"o":403.58,"t":"2026-10-22T14:05:00Z","v":16972,"vw":404.213876},{"c":405.2925,"h":405.45,"l":404.5925,"n":567,"o":404.9,"t":"2026-10-22T14:10:00Z","v":16227,"vw":404.967728},{"c":405.82,"h":405.89,"l":405,"n":544,"o":405.42,"t":"2026-10-22T14:15:00Z","v":17852,"vw":405.423033},{"c":406.02,"h":406.54,"l":405.63,"n":587,"o":405.88,"t":"2026-10-22T14:20:00Z","v":16313,"vw":406.15857},{"c":405.4,"h":406.2299,"l":405.215,"n":902,"o":406.055,"t":"2026-10-22T14:25:00Z","v":34359,"vw":405.701312},{"c":403.76,"h":405.735,"l":403.76,"n":561,"o":405.4,"t":"2026-10-22T14:30:00Z","v":17032,"vw":404.708345},{"c":403.85,"h":403.96,"l":403.41,"n":700,"o":403.86,"t":"2026-10-22T14:35:00Z","v":13354,"vw":403.656499},{"c":403.68,"h":404.03,"l":403.16,"n":538,"o":403.85,"t":"2026-10-22T14:40:00Z","v":12110,"vw":403.640162},{"c":404.4,"h":404.56,"l":403.68,"n":363,"o":403.69,"t":"2026-10-22T14:45:00Z","v":7447,"vw":404.14919},{"c":404.365,"h":404.695,"l":404.05,"n":392,"o":404.58,"t":"2026-10-22T14:50:00Z","v":9029,"vw":404.409528},{"c":405.11,"h":405.2,"l":404.27,"n":724,"o":404.36,"t":"2026-10-22T14:55:00Z","v":28721,"vw":404.672567},{"c":405.24,"h":405.43,"l":404.66,"n":362,"o":405.11,"t":"2026-10-22T15:00:00Z","v":8286,"vw":405.101476},{"c":405.38,"h":405.6,"l":405.15,"n":438,"o":405.29,"t":"2026-10-22T15:05:00Z","v":10591,"vw":405.369111},{"c":405.955,"h":405.97,"l":405.35,"n":359,"o":405.405,"t":"2026-10-22T15:10:00Z","v":8115,"vw":405.628497},{"c":405.62,"h":406,"l":405.57,"n":393,"o":405.781,"t":"2026-10-22T15:15:00Z","v":9620,"vw":405.744493},{"c":405.35,"h":405.75,"l":405.35,"n":414,"o":405.59,"t":"2026-10-22T15:20:00Z","v":10072,"vw":405.553561},{"c":405.3,"h":405.51,"l":405.05,"n":367,"o":405.43,"t":"2026-10-22T15:25:00Z","v":10461,"vw":405.323101},{"c":404.93,"h":405.39,"l":404.76,"n":375,"o":405.3,"t":"2026-10-22T15:30:00Z","v":9032,"vw":405.072844},{"c":405.09,"h":405.47,"l":404.5,"n":817,"o":404.93,"t":"2026-10-22T15:35:00Z","v":37637,"vw":404.997946},{"c":405.805,"h":405.8426,"l":404.66,"n":483,"o":405.22,"t":"2026-10-22T15:40:00Z","v":16975,"vw":405.180213},{"c":405.49,"h":405.9,"l":405.295,"n":460,"o":405.72,"t":"2026-10-22T15:45:00Z","v":11301,"vw":405.557493},{"c":404.825,"h":405.63,"l":404.68,"n":598,"o":405.45,"t":"2026-10-22T15:50:00Z","v":17081,"vw":405.272507},{"c":404.5,"h":404.98,"l":404.42,"n":670,"o":404.825,"t":"2026-10-22T15:55:00Z","v":18857,"vw":404.772322},{"c":404.9,"h":405.17,"l":404.3901,"n":515,"o":404.51,"t":"2026-10-22T16:00:00Z","v":14181,"vw":404.808021},{"c":404.97,"h":405.11,"l":404.76,"n":442,"o":404.9,"t":"2026-10-22T16:05:00Z","v":7582,"vw":404.911306},{"c":404.92,"h":405.0562,"l":404.64,"n":490,"o":404.97,"t":"2026-10-22T16:10:00Z","v":9784,"vw":404.906877},{"c":405.09,"h":405.22,"l":404.91,"n":331,"o":405.06,"t":"2026-10-22T16:15:00Z","v":6830,"vw":405.133045},{"c":405.625,"h":405.66,"l":405.09,"n":370,"o":405.09,"t":"2026-10-22T16:20:00Z","v":8683,"vw":405.470588},{"c":406,"h":406,"l":405.395,"n":365,"o":405.62,"t":"2026-10-22T16:25:00Z","v":10554,"vw":405.671565},{"c":406.235,"h":406.34,"l":405.955,"n":360,"o":406.06,"t":"2026-10-22T16:30:00Z","v":8127,"vw":406.156822},{"c":405.97,"h":406.33,"l":405.78,"n":611,"o":406.3,"t":"2026-10-22T16:35:00Z","v":20231,"vw":405.995285},{"c":405.815,"h":406.13,"l":405.715,"n":364,"o":405.98,"t":"2026-10-22T16:40:00Z","v":11072,"vw":405.940093},{"c":406.31,"h":406.49,"l":405.76,"n":501,"o":405.885,"t":"2026-10-22T16:45:00Z","v":11111,"vw":406.033371},{"c":406.29,"h":406.45,"l":406.13,"n":372,"o":406.32,"t":"2026-10-22T16:50:00Z","v":7732,"vw":406.293711},{"c":406.25,"h":406.35,"l":405.94,"n":468,"o":406.225,"t":"2026-10-22T16:55:00Z","v":10940,"vw":406.212217},{"c":406.29,"h":406.29,"l":405.89,"n":418,"o":406.22,"t":"2026-10-22T17:00:00Z","v":12295,"vw":406.077456},{"c":406.13,"h":406.61,"l":406.09,"n":553,"o":406.29,"t":"2026-10-22T17:05:00Z","v":12129,"vw":406.396188},{"c":405.59,"h":406.3313,"l":405.59,"n":720,"o":405.97,"t":"2026-10-22T17:10:00Z","v":19895,"vw":405.974154},{"c":405.67,"h":405.79,"l":405.34,"n":640,"o":405.675,"t":"2026-10-22T17:15:00Z","v":23165,"vw":405.623194},{"c":405.9525,"h":406.08,"l":405.64,"n":525,"o":405.7,"t":"2026-10-22T17:20:00Z","v":13825,"vw":405.846478},{"c":406.35,"h":406.52,"l":405.91,"n":452,"o":405.94,"t":"2026-10-22T17:25:00Z","v":9583,"vw":406.219974},{"c":406.89,"h":406.89,"l":406.245,"n":500,"o":406.28,"t":"2026-10-22T17:30:00Z","v":13590,"vw":406.57137},{"c":406.82,"h":407.12,"l":406.67,"n":461,"o":406.88,"t":"2026-10-22T17:35:00Z","v":10747,"vw":406.878401},{"c":407.21,"h":407.47,"l":406.8,"n":475,"o":406.84,"t":"2026-10-22T17:40:00Z","v":11575,"vw":407.186294},{"c":407.59,"h":407.6075,"l":407.14,"n":453,"o":407.17,"t":"2026-10-22T17:45:00Z","v":10849,"vw":407.431591},{"c":407.395,"h":407.68,"l":407.345,"n":466,"o":407.59,"t":"2026-10-22T17:50:00Z","v":10194,"vw":407.464733},{"c":407.54,"h":407.6,"l":407.36,"n":443,"o":407.44,"t":"2026-10-22T17:55:00Z","v":11135,"vw":407.465131},{"c":407.18,"h":407.565,"l":407.12,"n":588,"o":407.565,"t":"2026-10-22T18:00:00Z","v":19775,"vw":407.374055},{"c":407.385,"h":407.475,"l":407.15,"n":420,"o":407.15,"t":"2026-10-22T18:05:00Z","v":11323,"vw":407.366266},{"c":407.395,"h":407.51,"l":407.28,"n":405,"o":407.42,"t":"2026-10-22T18:10:00Z","v":11013,"vw":407.399736},{"c":407.27,"h":407.5,"l":406.995,"n":533,"o":407.39,"t":"2026-10-22T18:15:00Z","v":14018,"vw":407.239975},{"c":407.105,"h":407.49,"l":407.105,"n":517,"o":407.25,"t":"2026-10-22T18:20:00Z","v":15051,"vw":407.284872},{"c":407.68,"h":407.865,"l":407.16,"n":631,"o":407.16,"t":"2026-10-22T18:25:00Z","v":17979,"vw":407.531726},{"c":407.685,"h":407.7899,"l":407.255,"n":627,"o":407.67,"t":"2026-10-22T18:30:00Z","v":16956,"vw":407.527274},{"c":407.31,"h":407.755,"l":406.95,"n":827,"o":407.755,"t":"2026-10-22T18:35:00Z","v":27858,"vw":407.255491},{"c":407.02,"h":407.33,"l":407.02,"n":518,"o":407.33,"t":"2026-10-22T18:40:00Z","v":13439,"vw":407.20679},{"c":407.375,"h":407.46,"l":406.9649,"n":548,"o":407.02,"t":"2026-10-22T18:45:00Z","v":13478,"vw":407.306523},{"c":407.4225,"h":407.45,"l":407.18,"n":516,"o":407.375,"t":"2026-10-22T18:50:00Z","v":14897,"vw":407.329523},{"c":407.35,"h":407.46,"l":407.22,"n":482,"o":407.425,"t":"2026-10-22T18:55:00Z","v":14829,"vw":407.373839},{"c":407.115,"h":407.48,"l":407.07,"n":632,"o":407.33,"t":"2026-10-22T19:00:00Z","v":20877,"vw":407.221124},{"c":407.33,"h":407.62,"l":407.115,"n":670,"o":407.115,"t":"2026-10-22T19:05:00Z","v":21342,"vw":407.403694},{"c":406.06,"h":407.345,"l":406.05,"n":708,"o":407.33,"t":"2026-10-22T19:10:00Z","v":19430,"vw":406.692774},{"c":405.6,"h":406.29,"l":405.43,"n":1184,"o":406.155,"t":"2026-10-22T19:15:00Z","v":36131,"vw":405.886977},{"c":404.32,"h":405.61,"l":404.05,"n":1729,"o":405.6,"t":"2026-10-22T19:20:00Z","v":74409,"vw":405.079312},{"c":404.69,"h":404.865,"l":403.78,"n":1091,"o":404.32,"t":"2026-10-22T19:25:00Z","v":30054,"vw":404.260037},{"c":405.6,"h":405.6,"l":404.4425,"n":754,"o":404.695,"t":"2026-10-22T19:30:00Z","v":21645,"vw":404.811288},{"c":405.94,"h":406.19,"l":405.2849,"n":776,"o":405.56,"t":"2026-10-22T19:35:00Z","v":21106,"vw":405.568914},{"c":406.12,"h":406.57,"l":405.83,"n":899,"o":405.975,"t":"2026-10-22T19:40:00Z","v":22073,"vw":406.219494},{"c":405.755,"h":406.13,"l":405.71,"n":1151,"o":406.02,"t":"2026-10-22T19:45:00Z","v":43864,"vw":405.923876},{"c":405.7,"h":406.335,"l":405.3501,"n":2069,"o":405.63,"t":"2026-10-22T19:50:00Z","v":58930,"vw":405.810275},{"c":405.44,"h":406.1,"l":405.36,"n":4940,"o":405.67,"t":"2026-10-22T19:55:00Z","v":148305,"vw":405.689451},{"c":405.44,"h":405.44,"l":405.44,"n":84,"o":405.44,"t":"2026-10-22T20:00:00Z","v":267222,"vw":405.44},{"c":405.03,"h":405.03,"l":405.03,"n":5,"o":405.03,"t":"2026-10-22T20:05:00Z","v":607,"vw":405.03},{"c":405.44,"h":405.44,"l":405.44,"n":3,"o":405.44,"t":"2026-10-22T20:30:00Z","v":300,"vw":405.44},{"c":405.44,"h":405.44,"l":405.44,"n":2,"o":405.44,"t":"2026-10-22T20:35:00Z","v":100,"vw":405.44},{"c":403,"h":403,"l":403,"n":3,"o":403,"t":"2026-10-23T08:55:00Z","v":81,"vw":403},{"c":402.81,"h":402.81,"l":402.81,"n":3,"o":402.81,"t":"2026-10-23T11:15:00Z","v":124,"vw":402.81},{"c":402.97,"h":402.97,"l":402.81,"n":5,"o":402.81,"t":"2026-10-23T11:20:00Z","v":173,"vw":402.883292},{"c":400.77,"h":400.77,"l":400.77,"n":7,"o":400.77,"t":"2026-10-23T12:15:00Z","v":115,"vw":400.77},{"c":400.96,"h":400.96,"l":400.96,"n":10,"o":400.96,"t":"2026-10-23T12:30:00Z","v":99,"vw":400.96},{"c":401.58,"h":401.58,"l":401.58,"n":6,"o":401.58,"t":"2026-10-23T12:40:00Z","v":96,"vw":401.58},{"c":402,"h":402.05,"l":401.98,"n":22,"o":401.98,"t":"2026-10-23T13:05:00Z","v":2036,"vw":402.00405},{"c":400,"h":401.1,"l":400,"n":4,"o":401.1,"t":"2026-10-23T13:20:00Z","v":1000,"vw":400.057895},{"c":405.11,"h":406.38,"l":403.94,"n":601,"o":403.94,"t":"2026-10-23T13:30:00Z","v":28941,"vw":404.625308},{"c":404.83,"h":405.78,"l":404.52,"n":442,"o":405.11,"t":"2026-10-23T13:35:00Z","v":6978,"vw":405.18563},{"c":404.58,"h":405.43,"l":404.48,"n":714,"o":405.03,"t":"2026-10-23T13:40:00Z","v":26841,"vw":404.9257},{"c":403.68,"h":404.7701,"l":403.49,"n":455,"o":404.58,"t":"2026-10-23T13:45:00Z","v":12936,"vw":403.99618},{"c":404.095,"h":404.68,"l":403.665,"n":393,"o":403.75,"t":"2026-10-23T13:50:00Z","v":12364,"vw":404.287785},{"c":403.13,"h":404.65,"l":403.13,"n":456,"o":404.32,"t":"2026-10-23T13:55:00Z","v":12722,"vw":403.90312},{"c":401.91,"h":403.35,"l":401.91,"n":421,"o":403.13,"t":"2026-10-23T14:00:00Z","v":11239,"vw":402.707095},{"c":401.64,"h":401.915,"l":400.595,"n":647,"o":401.83,"t":"2026-10-23T14:05:00Z","v":18067,"vw":401.49071},{"c":400.7101,"h":402.1299,"l":400.51,"n":952,"o":401.825,"t":"2026-10-23T14:10:00Z","v":38489,"vw":401.143103},{"c":400.28,"h":401.38,"l":400.06,"n":598,"o":400.695,"t":"2026-10-23T14:15:00Z","v":13293,"vw":400.813539},{"c":400.455,"h":400.945,"l":399.77,"n":591,"o":400.29,"t":"2026-10-23T14:20:00Z","v":15766,"vw":400.62563},{"c":401.1676,"h":401.2,"l":400.19,"n":630,"o":400.455,"t":"2026-10-23T14:25:00Z","v":17542,"vw":400.817076},{"c":400.33,"h":401.14,"l":400.205,"n":573,"o":401.06,"t":"2026-10-23T14:30:00Z","v":9388,"vw":400.595914},{"c":399.9401,"h":400.65,"l":399.77,"n":526,"o":400.32,"t":"2026-10-23T14:35:00Z","v":15293,"vw":400.219727},{"c":400.44,"h":400.635,"l":399.86,"n":550,"o":400.09,"t":"2026-10-23T14:40:00Z","v":9192,"vw":400.316105},{"c":400.92,"h":401.065,"l":399.9901,"n":1046,"o":400.5,"t":"2026-10-23T14:45:00Z","v":17527,"vw":400.509307},{"c":400.65,"h":401.145,"l":400.3,"n":563,"o":401.016,"t":"2026-10-23T14:50:00Z","v":11497,"vw":400.643699},{"c":401.225,"h":401.225,"l":400.485,"n":553,"o":400.6,"t":"2026-10-23T14:55:00Z","v":20401,"vw":400.731718},{"c":401.41,"h":401.43,"l":400.9303,"n":435,"o":401.225,"t":"2026-10-23T15:00:00Z","v":16488,"vw":401.048463},{"c":401.46,"h":401.85,"l":400.9623,"n":432,"o":401.41,"t":"2026-10-23T15:05:00Z","v":12677,"vw":401.536354},{"c":401.07,"h":401.59,"l":400.9616,"n":458,"o":401.59,"t":"2026-10-23T15:10:00Z","v":11748,"vw":401.258854},{"c":400.86,"h":401.41,"l":400.68,"n":382,"o":401.07,"t":"2026-10-23T15:15:00Z","v":17999,"vw":400.914216},{"c":401.42,"h":401.42,"l":400.82,"n":268,"o":400.825,"t":"2026-10-23T15:20:00Z","v":7308,"vw":401.16689},{"c":401.52,"h":401.76,"l":401.25,"n":287,"o":401.33,"t":"2026-10-23T15:25:00Z","v":5849,"vw":401.569068},{"c":400.93,"h":401.6,"l":400.93,"n":476,"o":401.47,"t":"2026-10-23T15:30:00Z","v":11259,"vw":401.374098},{"c":400.915,"h":401.28,"l":400.91,"n":290,"o":400.91,"t":"2026-10-23T15:35:00Z","v":6679,"vw":401.159607},{"c":400.88,"h":401.04,"l":400.605,"n":308,"o":400.92,"t":"2026-10-23T15:40:00Z","v":8399,"vw":400.881867},{"c":400.555,"h":401.055,"l":400.555,"n":454,"o":400.95,"t":"2026-10-23T15:45:00Z","v":18279,"vw":400.928265},{"c":400.91,"h":400.915,"l":400.555,"n":236,"o":400.555,"t":"2026-10-23T15:50:00Z","v":5815,"vw":400.776535}],"history":[{"c":259.7,"h":266.89,"l":258.53,"n":30803,"o":266.7,"t":"2024-10-21T04:00:00Z","v":1308122,"vw":260.426307},{"c":259.22,"h":261.025,"l":255.2,"n":22786,"o":260.09,"t":"2024-10-22T04:00:00Z","v":991879,"vw":258.697836},{"c":257.35,"h":258.88,"l":254.405,"n":25268,"o":258.85,"t":"2024-10-23T04:00:00Z","v":1338260,"vw":256.907164},{"c":256.42,"h":260.15,"l":255.29,"n":20022,"o":260,"t":"2024-10-24T04:00:00Z","v":998610,"vw":256.900924},{"c":250.5,"h":257.4,"l":250.44,"n":19585,"o":257.31,"t":"2024-10-25T04:00:00Z","v":942348,"vw":251.628307},{"c":252.37,"h":254.53,"l":252.15,"n":20590,"o":253.76,"t":"2024-10-28T04:00:00Z","v":1115925,"vw":253.119777},{"c":248.67,"h":252.76,"l":248.53,"n":18322,"o":251.3,"t":"2024-10-29T04:00:00Z","v":904881,"vw":249.363059},{"c":250.09,"h":251.61,"l":248.67,"n":19624,"o":249.9,"t":"2024-10-30T04:00:00Z","v":1086137,"vw":250.233931},{"c":245.94,"h":250.441,"l":245.74,"n":22432,"o":248.52,"t":"2024-10-31T04:00:00Z","v":1318774,"vw":247.279973},{"c":245.64,"h":248.97,"l":245.26,"n":23225,"o":246.58,"t":"2024-11-01T04:00:00Z","v":1450251,"vw":246.439652},{"c":242.81,"h":245.88,"l":241.87,"n":23560,"o":245.18,"t":"2024-11-04T05:00:00Z","v":1098313,"vw":243.322774},{"c":244.84,"h":245.09,"l":242.58,"n":21046,"o":245.09,"t":"2024-11-05T05:00:00Z","v":964364,"vw":244.327702},{"c":253.95,"h":257.97,"l":251.32,"n":30091,"o":257.97,"t":"2024-11-06T05:00:00Z","v":1354249,"vw":253.779088},{"c":252.28,"h":254.185,"l":250.44,"n":24177,"o":252.82,"t":"2024-11-07T05:00:00Z","v":1721523,"vw":252.322727},{"c":256.89,"h":256.95,"l":252.99,"n":21139,"o":254.32,"t":"2024-11-08T05:00:00Z","v":1333510,"vw":256.287284},{"c":258.36,"h":260.05,"l":257.43,"n":21561,"o":257.67,"t":"2024-11-11T05:00:00Z","v":1008508,"vw":258.46786},{"c":257.99,"h":259.955,"l":256.98,"n":19625,"o":257.25,"t":"2024-11-12T05:00:00Z","v":930710,"vw":258.244955},{"c":256.67,"h":258.76,"l":256.25,"n":18927,"o":256.62,"t":"2024-11-13T05:00:00Z","v":891951,"vw":256.906089},{"c":256.52,"h":258,"l":255.09,"n":22535,"o":256.44,"t":"2024-11-14T05:00:00Z","v":1047398,"vw":256.489904},{"c":260.82,"h":261.13,"l":257,"n":25292,"o":257,"t":"2024-11-15T05:00:00Z","v":1305442,"vw":259.836732},{"c":262.69,"h":262.96,"l":259.435,"n":23910,"o":259.76,"t":"2024-11-18T05:00:00Z","v":1102065,"vw":262.178237},{"c":259.27,"h":260.925,"l":257.78,"n":20237,"o":259.68,"t":"2024-11-19T05:00:00Z","v":977993,"vw":259.271487},{"c":257.19,"h":259.575,"l":254.465,"n":21618,"o":259.5,"t":"2024-11-20T05:00:00Z","v":1190165,"vw":256.869652},{"c":260.81,"h":262.15,"l":255.09,"n":25489,"o":257.19,"t":"2024-11-21T05:00:00Z","v":1285463,"vw":260.221264},{"c":262.47,"h":262.86,"l":259.72,"n":21235,"o":260.57,"t":"2024-11-22T05:00:00Z","v":1182898,"vw":262.090087},{"c":261.22,"h":266.16,"l":260.71,"n":31679,"o":263.6,"t":"2024-11-25T05:00:00Z","v":2616014,"vw":261.781282},{"c":263.77,"h":264.115,"l":260.07,"n":27285,"o":262.7,"t":"2024-11-26T05:00:00Z","v":1339159,"vw":263.300726},{"c":266.66,"h":268.31,"l":264.81,"n":20161,"o":264.81,"t":"2024-11-27T05:00:00Z","v":1266237,"vw":266.73304},{"c":266.04,"h":269.05,"l":266.04,"n":15191,"o":269,"t":"2024-11-29T05:00:00Z","v":770668,"vw":267.063747},{"c":263.51,"h":267.24,"l":263.35,"n":22544,"o":267.21,"t":"2024-12-02T05:00:00Z","v":1095037,"vw":264.266438},{"c":260.59,"h":264.91,"l":260.42,"n":18905,"o":263.15,"t":"2024-12-03T05:00:00Z","v":847671,"vw":261.036916},{"c":261.78,"h":262.23,"l":259.08,"n":20159,"o":259.78,"t":"2024-12-04T05:00:00Z","v":1138110,"vw":261.086827},{"c":263.26,"h":265.6,"l":261.915,"n":22136,"o":262.98,"t":"2024-12-05T05:00:00Z","v":1718618,"vw":263.421423},{"c":261.15,"h":263.67,"l":258.68,"n":19608,"o":262.88,"t":"2024-12-06T05:00:00Z","v":1086486,"vw":260.979189},{"c":251.92,"h":261.63,"l":251.47,"n":30234,"o":261.35,"t":"2024-12-09T05:00:00Z","v":1711325,"vw":252.969042},{"c":247.65,"h":252.99,"l":246.22,"n":34207,"o":251.92,"t":"2024-12-10T05:00:00Z","v":2138318,"vw":247.98994},{"c":245.14,"h":246.57,"l":241.8,"n":29916,"o":245.02,"t":"2024-12-11T05:00:00Z","v":2035679,"vw":244.483324},{"c":243.88,"h":247.15,"l":243.21,"n":22855,"o":245.85,"t":"2024-12-12T05:00:00Z","v":1968807,"vw":244.355646},{"c":246.3,"h":248.22,"l":245.56,"n":22204,"o":246.53,"t":"2024-12-13T05:00:00Z","v":1305614,"vw":246.523647},{"c":246.27,"h":248.86,"l":245.98,"n":23692,"o":247.5,"t":"2024-12-16T05:00:00Z","v":1454266,"vw":246.715757},{"c":243.64,"h":245.12,"l":241.98,"n":27048,"o":244.44,"t":"2024-12-17T05:00:00Z","v":1284609,"vw":243.609225},{"c":236.03,"h":244.97,"l":235.445,"n":30716,"o":242.57,"t":"2024-12-18T05:00:00Z","v":1573429,"vw":238.536922},{"c":237.71,"h":239.8,"l":236.26,"n":21998,"o":237.53,"t":"2024-12-19T05:00:00Z","v":1546872,"vw":237.995691},{"c":240.76,"h":242.55,"l":234.17,"n":24316,"o":234.53,"t":"2024-12-20T05:00:00Z","v":2339469,"vw":238.970148},{"c":241.36,"h":241.77,"l":237.98,"n":17488,"o":238.69,"t":"2024-12-23T05:00:00Z","v":1408387,"vw":240.775862},{"c":242.88,"h":243.095,"l":240.38,"n":7942,"o":241.82,"t":"2024-12-24T05:00:00Z","v":329168,"vw":242.316239},{"c":243.73,"h":243.935,"l":240.7601,"n":10551,"o":241.99,"t":"2024-12-26T05:00:00Z","v":434123,"vw":243.385072},{"c":241.41,"h":244.235,"l":240.57,"n":14245,"o":241.12,"t":"2024-12-27T05:00:00Z","v":631737,"vw":241.464394},{"c":239.87,"h":241.17,"l":237.61,"n":16559,"o":239.88,"t":"2024-12-30T05:00:00Z","v":734369,"vw":239.931722},{"c":240.89,"h":241.75,"l":238.82,"n":15389,"o":240.42,"t":"2024-12-31T05:00:00Z","v":795120,"vw":240.558458},{"c":240.89,"h":242.71,"l":240.01,"n":21634,"o":242.23,"t":"2025-01-02T05:00:00Z","v":942498,"vw":241.058325},{"c":242.29,"h":243.08,"l":240.115,"n":18150,"o":242.42,"t":"2025-01-03T05:00:00Z","v":819690,"vw":242.118259},{"c":241.88,"h":246.08,"l":240.81,"n":25267,"o":241.82,"t":"2025-01-06T05:00:00Z","v":1442741,"vw":242.756887},{"c":241.68,"h":243.47,"l":240.03,"n":19599,"o":241.25,"t":"2025-01-07T05:00:00Z","v":1460751,"vw":241.758185},{"c":242.77,"h":244,"l":238.94,"n":23533,"o":243.51,"t":"2025-01-08T05:00:00Z","v":1373331,"vw":242.328295},{"c":232.43,"h":240.055,"l":231,"n":34063,"o":238,"t":"2025-01-10T05:00:00Z","v":1818588,"vw":233.581825},{"c":233.33,"h":234.57,"l":230.2301,"n":32051,"o":230.95,"t":"2025-01-13T05:00:00Z","v":1751156,"vw":233.021362},{"c":236.93,"h":237.23,"l":231.04,"n":33147,"o":232.5,"t":"2025-01-14T05:00:00Z","v":1550811,"vw":235.409501},{"c":239.98,"h":242.175,"l":239.63,"n":27831,"o":240.13,"t":"2025-01-15T05:00:00Z","v":1481121,"vw":240.400612},{"c":242.37,"h":242.7,"l":239.88,"n":22092,"o":239.89,"t":"2025-01-16T05:00:00Z","v":970714,"vw":241.863719},{"c":239.52,"h":244.1003,"l":239.52,"n":24922,"o":242.21,"t":"2025-01-17T05:00:00Z","v":1346194,"vw":241.119512},{"c":239.16,"h":241.88,"l":238.35,"n":40452,"o":241.4,"t":"2025-01-21T05:00:00Z","v":2639085,"vw":239.393369},{"c":246.72,"h":254.42,"l":246,"n":49290,"o":250.5,"t":"2025-01-22T05:00:00Z","v":2564629,"vw":248.65435},{"c":241.51,"h":244.705,"l":240.36,"n":30437,"o":243.75,"t":"2025-01-23T05:00:00Z","v":1478518,"vw":241.898885},{"c":241.86,"h":244.14,"l":240.645,"n":29487,"o":244.09,"t":"2025-01-24T05:00:00Z","v":1282090,"vw":241.679544},{"c":251.01,"h":251.24,"l":243.47,"n":35741,"o":244.19,"t":"2025-01-27T05:00:00Z","v":1721907,"vw":249.242444},{"c":248.43,"h":252.1525,"l":247.89,"n":24891,"o":251.73,"t":"2025-01-28T05:00:00Z","v":1217575,"vw":249.063674},{"c":249.52,"h":251.79,"l":247,"n":30458,"o":247.61,"t":"2025-01-29T05:00:00Z","v":1611376,"vw":250.371578},{"c":249.09,"h":252.1,"l":247.22,"n":19884,"o":252.1,"t":"2025-01-30T05:00:00Z","v":836458,"vw":249.193074},{"c":245.18,"h":250.02,"l":245,"n":27508,"o":248.33,"t":"2025-01-31T05:00:00Z","v":1463568,"vw":245.938582},{"c":244.6,"h":245.28,"l":238.22,"n":30062,"o":242.62,"t":"2025-02-03T05:00:00Z","v":1479046,"vw":243.636533},{"c":244.06,"h":246.76,"l":243.14,"n":19775,"o":244.69,"t":"2025-02-04T05:00:00Z","v":1206083,"vw":244.408922},{"c":246.34,"h":246.89,"l":243.56,"n":18035,"o":245.6,"t":"2025-02-05T05:00:00Z","v":950407,"vw":246.169423},{"c":247.64,"h":249.269,"l":245.5,"n":18457,"o":249.04,"t":"2025-02-06T05:00:00Z","v":811049,"vw":247.193343},{"c":245.19,"h":248.47,"l":244.04,"n":20296,"o":247.35,"t":"2025-02-07T05:00:00Z","v":903049,"vw":245.40069},{"c":242.42,"h":245.19,"l":241.965,"n":19191,"o":245,"t":"2025-02-10T05:00:00Z","v":953964,"vw":242.807586},{"c":242.35,"h":243.6,"l":239.385,"n":28949,"o":242.66,"t":"2025-02-11T05:00:00Z","v":1165029,"vw":241.514559},{"c":240.66,"h":242.06,"l":238.37,"n":25809,"o":239.5,"t":"2025-02-12T05:00:00Z","v":1334097,"vw":240.404111},{"c":243.01,"h":243.329,"l":239.67,"n":22456,"o":241.05,"t":"2025-02-13T05:00:00Z","v":911374,"vw":242.293132},{"c":238.3,"h":242.44,"l":236.96,"n":27656,"o":242.02,"t":"2025-02-14T05:00:00Z","v":1348206,"vw":238.498922},{"c":238.4,"h":240.59,"l":237.44,"n":22943,"o":238.95,"t":"2025-02-18T05:00:00Z","v":1121747,"vw":238.314785},{"c":242.35,"h":242.88,"l":239.22,"n":26805,"o":241.34,"t":"2025-02-19T05:00:00Z","v":1330028,"vw":241.75685},{"c":241.24,"h":241.66,"l":237.8,"n":24197,"o":241.66,"t":"2025-02-20T05:00:00Z","v":971794,"vw":240.185817},{"c":240.03,"h":242.76,"l":238.69,"n":20553,"o":242.43,"t":"2025-02-21T05:00:00Z","v":1250701,"vw":240.255301},{"c":248.24,"h":249.665,"l":241.01,"n":30322,"o":241.36,"t":"2025-02-24T05:00:00Z","v":1315587,"vw":247.888523},{"c":252.51,"h":255.1475,"l":248.92,"n":33255,"o":250.36,"t":"2025-02-25T05:00:00Z","v":1630108,"vw":252.543095},{"c":248.85,"h":252.57,"l":247.735,"n":26156,"o":251.21,"t":"2025-02-26T05:00:00Z","v":1078203,"vw":249.293284},{"c":254.79,"h":255.4531,"l":249.9,"n":24356,"o":249.9,"t":"2025-02-27T05:00:00Z","v":1086705,"vw":254.34899},{"c":258.49,"h":258.79,"l":254.505,"n":24380,"o":256.575,"t":"2025-02-28T05:00:00Z","v":1811638,"vw":257.69964},{"c":260.84,"h":263.085,"l":258.75,"n":30867,"o":258.75,"t":"2025-03-03T05:00:00Z","v":1751365,"vw":260.80248},{"c":255.7,"h":262.33,"l":255.4,"n":27950,"o":261.91,"t":"2025-03-04T05:00:00Z","v":1151690,"vw":257.56058},{"c":258.03,"h":259.045,"l":255.29,"n":23857,"o":255.87,"t":"2025-03-05T05:00:00Z","v":1095285,"vw":257.78848},{"c":256.02,"h":257.975,"l":253.2609,"n":24334,"o":256.75,"t":"2025-03-06T05:00:00Z","v":932296,"vw":256.027604},{"c":257.7,"h":259.2899,"l":254.81,"n":27070,"o":257.1,"t":"2025-03-07T05:00:00Z","v":966853,"vw":257.517149},{"c":256.61,"h":262.91,"l":254.56,"n":32631,"o":255.57,"t":"2025-03-10T04:00:00Z","v":1351552,"vw":258.226028},{"c":254.56,"h":257.04,"l":251.31,"n":31136,"o":255.68,"t":"2025-03-11T04:00:00Z","v":1502022,"vw":254.43673},{"c":251.99,"h":255.1,"l":248.09,"n":31784,"o":254.48,"t":"2025-03-12T04:00:00Z","v":1671064,"vw":251.564172},{"c":255.94,"h":257.31,"l":251.54,"n":24642,"o":252.04,"t":"2025-03-13T04:00:00Z","v":1416638,"vw":255.715179},{"c":260.91,"h":261.97,"l":254.7,"n":27988,"o":256.55,"t":"2025-03-14T04:00:00Z","v":1302680,"vw":260.114219},{"c":265.13,"h":266.09,"l":260.44,"n":34541,"o":260.8,"t":"2025-03-17T04:00:00Z","v":1757398,"vw":264.894754},{"c":260.5,"h":266.735,"l":260.09,"n":37066,"o":264.36,"t":"2025-03-18T04:00:00Z","v":2232768,"vw":262.014689},{"c":261.32,"h":262.855,"l":259.22,"n":27902,"o":260.05,"t":"2025-03-19T04:00:00Z","v":1624304,"vw":261.155763},{"c":259.54,"h":263.245,"l":259.11,"n":29168,"o":260.63,"t":"2025-03-20T04:00:00Z","v":1418142,"vw":260.353208},{"c":256.7,"h":260.61,"l":256.39,"n":30140,"o":259.01,"t":"2025-03-21T04:00:00Z","v":3669228,"vw":257.622861},{"c":259.44,"h":259.98,"l":256.765,"n":25143,"o":258.82,"t":"2025-03-24T04:00:00Z","v":1240058,"vw":258.822653},{"c":259.45,"h":261.76,"l":256.42,"n":23091,"o":260.51,"t":"2025-03-25T04:00:00Z","v":1136420,"vw":259.331788},{"c":262.26,"h":263.46,"l":259.42,"n":23933,"o":260.63,"t":"2025-03-26T04:00:00Z","v":1111506,"vw":262.041164},{"c":262.68,"h":264.33,"l":260.12,"n":21913,"o":264.29,"t":"2025-03-27T04:00:00Z","v":910890,"vw":262.631575},{"c":261.79,"h":266.309,"l":261.49,"n":26240,"o":265.51,"t":"2025-03-28T04:00:00Z","v":1185426,"vw":262.51693},{"c":264.46,"h":265.76,"l":261.255,"n":28024,"o":261.85,"t":"2025-03-31T04:00:00Z","v":1548279,"vw":264.174237},{"c":264.54,"h":265.39,"l":261.09,"n":25816,"o":265,"t":"2025-04-01T04:00:00Z","v":999861,"vw":264.136309},{"c":264.49,"h":265.16,"l":260.7307,"n":24865,"o":262.83,"t":"2025-04-02T04:00:00Z","v":1050201,"vw":263.520766},{"c":263.1,"h":266.22,"l":260.78,"n":35997,"o":262.57,"t":"2025-04-03T04:00:00Z","v":1519659,"vw":263.314768},{"c":242.26,"h":258.01,"l":239.835,"n":57642,"o":257.22,"t":"2025-04-04T04:00:00Z","v":2472068,"vw":244.553141},{"c":233.83,"h":243.44,"l":230.43,"n":56093,"o":237.55,"t":"2025-04-07T04:00:00Z","v":2425831,"vw":234.382621},{"c":236.53,"h":242.855,"l":233.08,"n":44362,"o":241.85,"t":"2025-04-08T04:00:00Z","v":2109471,"vw":237.726403},{"c":248.1,"h":248.71,"l":230.47,"n":50852,"o":231.24,"t":"2025-04-09T04:00:00Z","v":2424080,"vw":242.180565},{"c":245.17,"h":248.605,"l":239.42,"n":38239,"o":246.65,"t":"2025-04-10T04:00:00Z","v":1781965,"vw":244.922525},{"c":245.13,"h":246.61,"l":240.44,"n":30521,"o":245.17,"t":"2025-04-11T04:00:00Z","v":1367030,"vw":244.498633},{"c":250.84,"h":252.2695,"l":247.555,"n":25863,"o":248.53,"t":"2025-04-14T04:00:00Z","v":1017874,"vw":250.813152},{"c":249.66,"h":252.3073,"l":249.07,"n":30489,"o":249.94,"t":"2025-04-15T04:00:00Z","v":1326485,"vw":250.023712},{"c":252.48,"h":260.39,"l":251.38,"n":50212,"o":255.79,"t":"2025-04-16T04:00:00Z","v":2258352,"vw":254.66196},{"c":255.86,"h":257.51,"l":251.79,"n":35987,"o":253.11,"t":"2025-04-17T04:00:00Z","v":1682147,"vw":255.893366},{"c":249.59,"h":258.392,"l":247.81,"n":39294,"o":256.12,"t":"2025-04-21T04:00:00Z","v":1864420,"vw":252.372852},{"c":261.31,"h":262.705,"l":252.01,"n":33060,"o":253.37,"t":"2025-04-22T04:00:00Z","v":1723408,"vw":259.751758},{"c":259.08,"h":263.42,"l":257.64,"n":39367,"o":260.93,"t":"2025-04-23T04:00:00Z","v":1778986,"vw":259.838793},{"c":260.4,"h":261.45,"l":255.38,"n":32116,"o":257.88,"t":"2025-04-24T04:00:00Z","v":1414293,"vw":259.595637},{"c":259.16,"h":260.31,"l":255.9,"n":27296,"o":260.01,"t":"2025-04-25T04:00:00Z","v":1087927,"vw":258.717772},{"c":261.61,"h":262.06,"l":259.475,"n":24561,"o":260.13,"t":"2025-04-28T04:00:00Z","v":937787,"vw":261.056447},{"c":264.05,"h":264.52,"l":260.82,"n":24582,"o":262.18,"t":"2025-04-29T04:00:00Z","v":868887,"vw":263.11711},{"c":264.13,"h":265.19,"l":258.09,"n":27177,"o":262.14,"t":"2025-04-30T04:00:00Z","v":1297112,"vw":262.913067},{"c":261.45,"h":263.7,"l":260.11,"n":27199,"o":261.76,"t":"2025-05-01T04:00:00Z","v":1153566,"vw":261.914286},{"c":267.41,"h":267.8,"l":262.78,"n":26747,"o":264.03,"t":"2025-05-02T04:00:00Z","v":1269955,"vw":266.387626},{"c":267.54,"h":268.81,"l":264.4672,"n":24276,"o":265.64,"t":"2025-05-05T04:00:00Z","v":943054,"vw":267.661739},{"c":268.05,"h":268.76,"l":265.305,"n":17686,"o":266.59,"t":"2025-05-06T04:00:00Z","v":919774,"vw":267.911998},{"c":268.86,"h":270.47,"l":266.93,"n":23302,"o":267.6,"t":"2025-05-07T04:00:00Z","v":1038346,"vw":268.97619},{"c":270.82,"h":273.08,"l":268.7,"n":25278,"o":268.7,"t":"2025-05-08T04:00:00Z","v":1103100,"vw":271.381331},{"c":269.75,"h":271.73,"l":269.2602,"n":20105,"o":270.75,"t":"2025-05-09T04:00:00Z","v":774666,"vw":270.181748},{"c":268.06,"h":270.35,"l":262.64,"n":30147,"o":270.2,"t":"2025-05-12T04:00:00Z","v":1321030,"vw":266.822017},{"c":264.92,"h":269.9,"l":264.17,"n":32393,"o":267.91,"t":"2025-05-13T04:00:00Z","v":1336625,"vw":265.881118},{"c":262.59,"h":265.94,"l":261.09,"n":22967,"o":265.94,"t":"2025-05-14T04:00:00Z","v":933690,"vw":262.872625},{"c":270.9,"h":271.51,"l":265.08,"n":27585,"o":265.08,"t":"2025-05-15T04:00:00Z","v":1320211,"vw":269.306071},{"c":273.63,"h":273.89,"l":269.81,"n":21417,"o":269.81,"t":"2025-05-16T04:00:00Z","v":867115,"vw":272.822332},{"c":274.54,"h":275.03,"l":272.2,"n":23708,"o":273.75,"t":"2025-05-19T04:00:00Z","v":866606,"vw":274.217237},{"c":273.71,"h":274.79,"l":272.915,"n":20298,"o":273.94,"t":"2025-05-20T04:00:00Z","v":946556,"vw":273.772287},{"c":271.15,"h":273.68,"l":270,"n":21210,"o":273.08,"t":"2025-05-21T04:00:00Z","v":797410,"vw":271.513139},{"c":271.08,"h":272.835,"l":268.12,"n":21935,"o":272.33,"t":"2025-05-22T04:00:00Z","v":886596,"vw":270.880018},{"c":271.04,"h":272.96,"l":268.95,"n":20129,"o":271.52,"t":"2025-05-23T04:00:00Z","v":832653,"vw":270.791689},{"c":275.88,"h":276.06,"l":270.61,"n":27848,"o":274.19,"t":"2025-05-27T04:00:00Z","v":1119704,"vw":274.94},{"c":273.65,"h":276.21,"l":272.6,"n":26597,"o":275.615,"t":"2025-05-28T04:00:00Z","v":1647131,"vw":273.827939},{"c":274.41,"h":275.09,"l":272.21,"n":25850,"o":273.29,"t":"2025-05-29T04:00:00Z","v":1070705,"vw":274.008922},{"c":275.7,"h":277.65,"l":272.61,"n":28096,"o":273.9,"t":"2025-05-30T04:00:00Z","v":2689938,"vw":275.777285},{"c":276.34,"h":276.4,"l":272.21,"n":24790,"o":273.42,"t":"2025-06-02T04:00:00Z","v":958138,"vw":275.393879},{"c":276.07,"h":277.83,"l":270.71,"n":24342,"o":276.34,"t":"2025-06-03T04:00:00Z","v":1181482,"vw":275.617676},{"c":271.86,"h":276.15,"l":271.84,"n":23772,"o":276.15,"t":"2025-06-04T04:00:00Z","v":988787,"vw":272.917939},{"c":271.02,"h":273.045,"l":269.5014,"n":19817,"o":271.61,"t":"2025-06-05T04:00:00Z","v":773162,"vw":271.037665},{"c":273.69,"h":275.58,"l":272.08,"n":18258,"o":273.31,"t":"2025-06-06T04:00:00Z","v":695471,"vw":273.694643},{"c":267.78,"h":273.555,"l":262.93,"n":27672,"o":273.555,"t":"2025-06-09T04:00:00Z","v":1227433,"vw":267.306635},{"c":263,"h":266.47,"l":262.43,"n":26602,"o":266.47,"t":"2025-06-10T04:00:00Z","v":1385768,"vw":263.523967},{"c":261.27,"h":264,"l":260.24,"n":29927,"o":262.61,"t":"2025-06-11T04:00:00Z","v":1326352,"vw":261.659573},{"c":265.95,"h":266.08,"l":258.8401,"n":24160,"o":260.29,"t":"2025-06-12T04:00:00Z","v":1141679,"vw":264.5144},{"c":263.47,"h":266.8,"l":262.82,"n":25340,"o":264.31,"t":"2025-06-13T04:00:00Z","v":992373,"vw":264.286343},{"c":265.14,"h":267.175,"l":263.99,"n":24573,"o":265,"t":"2025-06-16T04:00:00Z","v":1324638,"vw":265.324167},{"c":264.41,"h":265.005,"l":262.18,"n":25365,"o":263.595,"t":"2025-06-17T04:00:00Z","v":1076202,"vw":264.17195},{"c":264.9,"h":266.74,"l":263.22,"n":28933,"o":264.26,"t":"2025-06-18T04:00:00Z","v":1166628,"vw":265.206335},{"c":264.98,"h":274.01,"l":264.81,"n":32421,"o":270.33,"t":"2025-06-20T04:00:00Z","v":2979219,"vw":267.223219},{"c":267.62,"h":267.68,"l":262.75,"n":27882,"o":265.76,"t":"2025-06-23T04:00:00Z","v":1116815,"vw":266.475044},{"c":266.14,"h":268.96,"l":265.51,"n":27596,"o":268.96,"t":"2025-06-24T04:00:00Z","v":1116981,"vw":266.504197},{"c":260.81,"h":266.465,"l":260.26,"n":26903,"o":265.68,"t":"2025-06-25T04:00:00Z","v":1224029,"vw":261.646425},{"c":262.95,"h":263.71,"l":260.19,"n":27674,"o":262.5,"t":"2025-06-26T04:00:00Z","v":1212748,"vw":262.881326},{"c":263.31,"h":265.5,"l":261.01,"n":25037,"o":262.8,"t":"2025-06-27T04:00:00Z","v":1156779,"vw":263.37432},{"c":267.54,"h":268,"l":262.8,"n":22674,"o":264.06,"t":"2025-06-30T04:00:00Z","v":1312106,"vw":266.961694},{"c":267,"h":269.12,"l":264.495,"n":29262,"o":266.28,"t":"2025-07-01T04:00:00Z","v":1128605,"vw":267.083338},{"c":257.34,"h":266.92,"l":255.995,"n":37213,"o":265.93,"t":"2025-07-02T04:00:00Z","v":1375415,"vw":257.918257},{"c":264.13,"h":264.13,"l":258.1,"n":21557,"o":259.83,"t":"2025-07-03T04:00:00Z","v":859525,"vw":263.250133},{"c":258.99,"h":264.04,"l":257.9,"n":32350,"o":263.44,"t":"2025-07-07T04:00:00Z","v":1112391,"vw":259.591632},{"c":256.39,"h":259.94,"l":255.87,"n":32481,"o":257.36,"t":"2025-07-08T04:00:00Z","v":1522703,"vw":257.058561},{"c":255.32,"h":258.07,"l":253.6,"n":27705,"o":258.07,"t":"2025-07-09T04:00:00Z","v":1356949,"vw":255.298183},{"c":255.99,"h":256.33,"l":252.66,"n":29370,"o":253.6,"t":"2025-07-10T04:00:00Z","v":1242446,"vw":255.544805},{"c":254.48,"h":255.77,"l":252.925,"n":23876,"o":254.19,"t":"2025-07-11T04:00:00Z","v":783364,"vw":254.536038},{"c":255.47,"h":256.25,"l":253.28,"n":29122,"o":254.05,"t":"2025-07-14T04:00:00Z","v":1120245,"vw":254.942684},{"c":250.62,"h":254.155,"l":249.19,"n":34146,"o":253.5,"t":"2025-07-15T04:00:00Z","v":1424808,"vw":250.684629},{"c":252.19,"h":254.3499,"l":250.207,"n":35246,"o":251.93,"t":"2025-07-16T04:00:00Z","v":1428921,"vw":252.15545},{"c":261.81,"h":262.48,"l":251.3,"n":59671,"o":251.72,"t":"2025-07-17T04:00:00Z","v":2576758,"vw":259.831541},{"c":265.97,"h":268.23,"l":262.62,"n":38258,"o":263.73,"t":"2025-07-18T04:00:00Z","v":1687858,"vw":265.857457},{"c":263.24,"h":267.6,"l":263,"n":29517,"o":265.05,"t":"2025-07-21T04:00:00Z","v":1174949,"vw":264.728552},{"c":266.78,"h":267.78,"l":264.6105,"n":32454,"o":264.68,"t":"2025-07-22T04:00:00Z","v":1412707,"vw":266.644789},{"c":264.74,"h":268,"l":261.34,"n":35739,"o":267.34,"t":"2025-07-23T04:00:00Z","v":1462175,"vw":264.496815},{"c":261.99,"h":265.05,"l":260.825,"n":34995,"o":263.74,"t":"2025-07-24T04:00:00Z","v":1545651,"vw":262.365006},{"c":261.05,"h":264.08,"l":260.61,"n":25993,"o":261.51,"t":"2025-07-25T04:00:00Z","v":1194198,"vw":261.339002},{"c":254.91,"h":260.235,"l":254.25,"n":31891,"o":260,"t":"2025-07-28T04:00:00Z","v":1271515,"vw":255.64134},{"c":259.82,"h":260.01,"l":255.63,"n":29066,"o":257.19,"t":"2025-07-29T04:00:00Z","v":1415621,"vw":259.175928},{"c":258.92,"h":261.6,"l":257.6,"n":22741,"o":260.64,"t":"2025-07-30T04:00:00Z","v":868078,"vw":259.302511},{"c":260.24,"h":263.39,"l":257.93,"n":33453,"o":257.93,"t":"2025-07-31T04:00:00Z","v":1744833,"vw":261.09656},{"c":258.32,"h":260.84,"l":256.055,"n":29176,"o":260.16,"t":"2025-08-01T04:00:00Z","v":1076945,"vw":258.290966},{"c":263,"h":263.045,"l":258.71,"n":24747,"o":260.35,"t":"2025-08-04T04:00:00Z","v":946007,"vw":262.317095},{"c":265.17,"h":266.59,"l":263.5,"n":26035,"o":263.85,"t":"2025-08-05T04:00:00Z","v":1198319,"vw":264.926577},{"c":267.58,"h":268.21,"l":265.1701,"n":22537,"o":266.72,"t":"2025-08-06T04:00:00Z","v":1112735,"vw":267.467351},{"c":265.36,"h":268.57,"l":262.83,"n":26190,"o":267.65,"t":"2025-08-07T04:00:00Z","v":977297,"vw":265.115475},{"c":264.87,"h":267.5906,"l":263.03,"n":24283,"o":266.61,"t":"2025-08-08T04:00:00Z","v":920505,"vw":265.120337},{"c":264.26,"h":267.55,"l":263.28,"n":24683,"o":265.18,"t":"2025-08-11T04:00:00Z","v":938089,"vw":264.359918},{"c":263.93,"h":265.79,"l":262.96,"n":24605,"o":264.26,"t":"2025-08-12T04:00:00Z","v":1198015,"vw":264.0724},{"c":269.3,"h":270.28,"l":265.424,"n":28716,"o":265.93,"t":"2025-08-13T04:00:00Z","v":1409508,"vw":268.901412},{"c":268.59,"h":269.91,"l":266.38,"n":30456,"o":269.48,"t":"2025-08-14T04:00:00Z","v":1506217,"vw":268.29196},{"c":265.59,"h":270.8,"l":265.3,"n":26996,"o":270.8,"t":"2025-08-15T04:00:00Z","v":1295670,"vw":267.221397},{"c":264.92,"h":265.78,"l":263.37,"n":24546,"o":264.52,"t":"2025-08-18T04:00:00Z","v":968449,"vw":265.061374},{"c":268.87,"h":268.89,"l":265.15,"n":24447,"o":265.23,"t":"2025-08-19T04:00:00Z","v":1364196,"vw":268.203493},{"c":274.39,"h":275.34,"l":268.94,"n":30486,"o":270.04,"t":"2025-08-20T04:00:00Z","v":1368197,"vw":274.278253},{"c":274.92,"h":276.42,"l":272.46,"n":27798,"o":272.53,"t":"2025-08-21T04:00:00Z","v":1217213,"vw":275.181796},{"c":276.29,"h":279.04,"l":275.76,"n":31275,"o":277,"t":"2025-08-22T04:00:00Z","v":1457580,"vw":276.893395},{"c":272.34,"h":276.11,"l":272.15,"n":22925,"o":275.3,"t":"2025-08-25T04:00:00Z","v":1068679,"vw":272.760478},{"c":270.89,"h":272.335,"l":270.44,"n":22297,"o":271.38,"t":"2025-08-26T04:00:00Z","v":2039576,"vw":270.996215},{"c":272.21,"h":274.04,"l":270.2393,"n":22266,"o":270.57,"t":"2025-08-27T04:00:00Z","v":808000,"vw":272.503063},{"c":270.28,"h":272.42,"l":269.14,"n":19114,"o":271.83,"t":"2025-08-28T04:00:00Z","v":827881,"vw":270.245364},{"c":271.51,"h":272.411,"l":269.91,"n":18904,"o":270.4,"t":"2025-08-29T04:00:00Z","v":680348,"vw":271.642899},{"c":273.35,"h":273.61,"l":268.85,"n":31183,"o":271.26,"t":"2025-09-02T04:00:00Z","v":1408914,"vw":272.409304},{"c":276.55,"h":276.63,"l":270.64,"n":25113,"o":272.11,"t":"2025-09-03T04:00:00Z","v":1615660,"vw":275.548395},{"c":279.43,"h":280.7,"l":276.66,"n":21787,"o":278.56,"t":"2025-09-04T04:00:00Z","v":1239876,"vw":279.114125},{"c":275.22,"h":280.37,"l":273.955,"n":22519,"o":279.04,"t":"2025-09-05T04:00:00Z","v":970386,"vw":275.830737},{"c":274.48,"h":275.46,"l":271.34,"n":21890,"o":275.46,"t":"2025-09-08T04:00:00Z","v":843811,"vw":274.358579},{"c":273.55,"h":275.55,"l":272.27,"n":19859,"o":273.86,"t":"2025-09-09T04:00:00Z","v":1046693,"vw":273.782803},{"c":272.33,"h":272.42,"l":269.2,"n":23298,"o":270.39,"t":"2025-09-10T04:00:00Z","v":844350,"vw":271.77078},{"c":279.43,"h":279.75,"l":272.06,"n":24071,"o":272.54,"t":"2025-09-11T04:00:00Z","v":1088884,"vw":278.172275},{"c":278.93,"h":279.995,"l":277.885,"n":19940,"o":278.63,"t":"2025-09-12T04:00:00Z","v":852110,"vw":279.075891},{"c":276.3,"h":279.7,"l":276.1,"n":20967,"o":278.19,"t":"2025-09-15T04:00:00Z","v":805433,"vw":277.23097},{"c":271.95,"h":274.88,"l":270.68,"n":32615,"o":274.88,"t":"2025-09-16T04:00:00Z","v":2475085,"vw":272.214395},{"c":275.03,"h":276.795,"l":272.13,"n":25620,"o":272.53,"t":"2025-09-17T04:00:00Z","v":982389,"vw":275.120965},{"c":277.9,"h":278.87,"l":272.5,"n":24749,"o":273.29,"t":"2025-09-18T04:00:00Z","v":965902,"vw":277.592247},{"c":277,"h":278.79,"l":275.32,"n":24337,"o":278.79,"t":"2025-09-19T04:00:00Z","v":2499830,"vw":277.416005},{"c":276.11,"h":276.995,"l":274.27,"n":21271,"o":276.03,"t":"2025-09-22T04:00:00Z","v":693417,"vw":276.006405},{"c":276.26,"h":279.08,"l":274.24,"n":25007,"o":275.56,"t":"2025-09-23T04:00:00Z","v":854853,"vw":276.592028},{"c":276.66,"h":277.26,"l":274.84,"n":21443,"o":275.8,"t":"2025-09-24T04:00:00Z","v":734372,"vw":276.390492},{"c":274.22,"h":278.76,"l":274.03,"n":27612,"o":278.69,"t":"2025-09-25T04:00:00Z","v":876826,"vw":274.787644},{"c":277.76,"h":278.3387,"l":274.5983,"n":25996,"o":276.33,"t":"2025-09-26T04:00:00Z","v":756231,"vw":277.3853},{"c":276.5,"h":277.79,"l":274.84,"n":24007,"o":277.79,"t":"2025-09-29T04:00:00Z","v":951212,"vw":276.221139},{"c":279.22,"h":280.06,"l":276.52,"n":21918,"o":276.52,"t":"2025-09-30T04:00:00Z","v":789033,"vw":278.877836},{"c":277.24,"h":279.62,"l":276.76,"n":22227,"o":277.64,"t":"2025-10-01T04:00:00Z","v":764471,"vw":277.60954},{"c":280.04,"h":280.275,"l":275.52,"n":24871,"o":276.21,"t":"2025-10-02T04:00:00Z","v":839433,"vw":279.066702},{"c":284.56,"h":286.17,"l":279.5,"n":29850,"o":279.88,"t":"2025-10-03T04:00:00Z","v":992735,"vw":284.626108},{"c":282.73,"h":285.69,"l":281.825,"n":25990,"o":285.01,"t":"2025-10-06T04:00:00Z","v":1103994,"vw":283.072952},{"c":284.97,"h":286.89,"l":282.79,"n":22754,"o":282.79,"t":"2025-10-07T04:00:00Z","v":770157,"vw":285.258566},{"c":282.76,"h":287.95,"l":281.86,"n":23342,"o":287.95,"t":"2025-10-08T04:00:00Z","v":904987,"vw":283.496549},{"c":274.41,"h":284.82,"l":273.88,"n":34535,"o":283.06,"t":"2025-10-09T04:00:00Z","v":1403009,"vw":276.168708},{"c":270.12,"h":276.16,"l":269.33,"n":33294,"o":275.86,"t":"2025-10-10T04:00:00Z","v":1199391,"vw":271.394326},{"c":270.38,"h":272.345,"l":266.47,"n":24905,"o":268.53,"t":"2025-10-13T04:00:00Z","v":854339,"vw":270.42464},{"c":275.64,"h":275.86,"l":270.315,"n":29475,"o":270.315,"t":"2025-10-14T04:00:00Z","v":909211,"vw":274.690616},{"c":269.45,"h":274.11,"l":266.78,"n":41745,"o":271.82,"t":"2025-10-15T04:00:00Z","v":2058470,"vw":268.905167},{"c":261.57,"h":265.59,"l":252.26,"n":58770,"o":252.6,"t":"2025-10-16T04:00:00Z","v":2404934,"vw":260.941199},{"c":262.01,"h":266.79,"l":261.87,"n":45910,"o":262.67,"t":"2025-10-17T04:00:00Z","v":2276023,"vw":263.00922},{"c":265.25,"h":265.775,"l":262.895,"n":29746,"o":264.4,"t":"2025-10-20T04:00:00Z","v":1054643,"vw":264.935732},{"c":269.34,"h":270.53,"l":264.88,"n":30613,"o":265.98,"t":"2025-10-21T04:00:00Z","v":1146770,"vw":268.917842},{"c":268.49,"h":271.74,"l":267.145,"n":28265,"o":270.34,"t":"2025-10-22T04:00:00Z","v":999919,"vw":268.605961},{"c":269.1,"h":269.94,"l":267.43,"n":26790,"o":269.56,"t":"2025-10-23T04:00:00Z","v":1173024,"vw":268.889692},{"c":269.89,"h":270.6,"l":269.09,"n":26403,"o":270.01,"t":"2025-10-24T04:00:00Z","v":917278,"vw":269.920397},{"c":270.34,"h":270.59,"l":268.49,"n":23245,"o":269.64,"t":"2025-10-27T04:00:00Z","v":1108154,"vw":270.00575},{"c":268.13,"h":272.315,"l":267.525,"n":30926,"o":269.45,"t":"2025-10-28T04:00:00Z","v":1341335,"vw":268.76491},{"c":267.91,"h":269.325,"l":265.24,"n":32269,"o":265.28,"t":"2025-10-29T04:00:00Z","v":1263092,"vw":267.947588},{"c":271.01,"h":274.54,"l":267.9,"n":33734,"o":269.06,"t":"2025-10-30T04:00:00Z","v":1473468,"vw":271.8733},{"c":268.62,"h":271.1,"l":267.745,"n":37147,"o":268.32,"t":"2025-10-31T04:00:00Z","v":1900861,"vw":269.018866},{"c":267.66,"h":268.53,"l":264.25,"n":39139,"o":267.38,"t":"2025-11-03T05:00:00Z","v":1981841,"vw":267.019208},{"c":277.28,"h":277.36,"l":268.375,"n":43104,"o":269.08,"t":"2025-11-04T05:00:00Z","v":1769841,"vw":275.150529},{"c":276.65,"h":279.59,"l":276.48,"n":37888,"o":277.97,"t":"2025-11-05T05:00:00Z","v":1158405,"vw":277.383618},{"c":276.26,"h":279.13,"l":275.69,"n":30677,"o":277.33,"t":"2025-11-06T05:00:00Z","v":856898,"vw":276.836243},{"c":279.81,"h":280.7,"l":276,"n":36419,"o":277.41,"t":"2025-11-07T05:00:00Z","v":931150,"vw":279.539032},{"c":282.39,"h":282.86,"l":277.41,"n":40339,"o":278.49,"t":"2025-11-10T05:00:00Z","v":1503758,"vw":281.246625},{"c":286.02,"h":286.73,"l":282,"n":38357,"o":283.78,"t":"2025-11-11T05:00:00Z","v":1452961,"vw":285.694189},{"c":286.13,"h":288.95,"l":285.59,"n":44950,"o":286,"t":"2025-11-12T05:00:00Z","v":1483213,"vw":286.891998},{"c":287.42,"h":290.615,"l":284.8,"n":54239,"o":286.24,"t":"2025-11-13T05:00:00Z","v":1595140,"vw":288.064696},{"c":287.29,"h":290.36,"l":284.83,"n":48223,"o":288.54,"t":"2025-11-14T05:00:00Z","v":1437372,"vw":287.377683},{"c":284.51,"h":289.59,"l":284.03,"n":48949,"o":288.25,"t":"2025-11-17T05:00:00Z","v":1343223,"vw":285.424429},{"c":286.85,"h":289.29,"l":283.59,"n":47173,"o":284.26,"t":"2025-11-18T05:00:00Z","v":1199896,"vw":287.283845},{"c":285.47,"h":288.19,"l":283.46,"n":38060,"o":286.57,"t":"2025-11-19T05:00:00Z","v":1116145,"vw":285.357819},{"c":287.85,"h":289.87,"l":286.02,"n":45895,"o":286.74,"t":"2025-11-20T05:00:00Z","v":1296192,"vw":287.864094},{"c":290.07,"h":292.5,"l":288.4,"n":43684,"o":289.64,"t":"2025-11-21T05:00:00Z","v":1781335,"vw":290.474176},{"c":290.84,"h":293,"l":287.99,"n":43085,"o":290,"t":"2025-11-24T05:00:00Z","v":1825711,"vw":290.51875},{"c":293.7,"h":296.85,"l":291.37,"n":42957,"o":293.01,"t":"2025-11-25T05:00:00Z","v":1708564,"vw":294.49421},{"c":294.52,"h":296.07,"l":293.77,"n":31120,"o":294.07,"t":"2025-11-26T05:00:00Z","v":1094702,"vw":294.747426},{"c":292.86,"h":296.54,"l":292.69,"n":20264,"o":295.71,"t":"2025-11-28T05:00:00Z","v":566816,"vw":294.037318},{"c":290.5,"h":294.35,"l":290.02,"n":33936,"o":292.52,"t":"2025-12-01T05:00:00Z","v":1019382,"vw":291.445795},{"c":288.52,"h":290.945,"l":287.5,"n":38130,"o":290.41,"t":"2025-12-02T05:00:00Z","v":1314368,"vw":288.648842},{"c":284.27,"h":290.25,"l":283.315,"n":54190,"o":289.57,"t":"2025-12-03T05:00:00Z","v":1813939,"vw":285.038428},{"c":282.85,"h":285.82,"l":282.47,"n":39543,"o":283.95,"t":"2025-12-04T05:00:00Z","v":1282770,"vw":283.406024},{"c":280.89,"h":282.929,"l":279.64,"n":44203,"o":282.07,"t":"2025-12-05T05:00:00Z","v":1287322,"vw":280.914187},{"c":279.87,"h":281.46,"l":277.52,"n":50972,"o":280.02,"t":"2025-12-08T05:00:00Z","v":1450725,"vw":279.994158},{"c":279.16,"h":283.64,"l":279.04,"n":43388,"o":281.12,"t":"2025-12-09T05:00:00Z","v":1831817,"vw":280.022751},{"c":278.35,"h":281.05,"l":277.4001,"n":46143,"o":278.55,"t":"2025-12-10T05:00:00Z","v":1417151,"vw":279.085741},{"c":282.88,"h":284.6,"l":278.77,"n":53284,"o":279.5,"t":"2025-12-11T05:00:00Z","v":2090095,"vw":282.937693},{"c":285.31,"h":285.48,"l":283.335,"n":47382,"o":284.53,"t":"2025-12-12T05:00:00Z","v":1617353,"vw":284.688542},{"c":290.59,"h":290.89,"l":285.83,"n":49785,"o":286.46,"t":"2025-12-15T05:00:00Z","v":2075196,"vw":288.823518},{"c":289.61,"h":292.53,"l":288.56,"n":46459,"o":291.56,"t":"2025-12-16T05:00:00Z","v":1725594,"vw":289.784151},{"c":291.27,"h":291.39,"l":287.78,"n":47292,"o":289.39,"t":"2025-12-17T05:00:00Z","v":1798013,"vw":290.237297},{"c":293.65,"h":294.34,"l":288.85,"n":44095,"o":290.61,"t":"2025-12-18T05:00:00Z","v":1342382,"vw":292.689058},{"c":292.92,"h":295.1,"l":291.4,"n":39583,"o":293.65,"t":"2025-12-19T05:00:00Z","v":2781224,"vw":293.158831},{"c":291.64,"h":293.54,"l":290.85,"n":31807,"o":291.77,"t":"2025-12-22T05:00:00Z","v":1158058,"vw":291.724254},{"c":292.46,"h":293.97,"l":290.94,"n":26685,"o":291.79,"t":"2025-12-23T05:00:00Z","v":989513,"vw":292.515258},{"c":293.84,"h":294.67,"l":291.7386,"n":12022,"o":291.99,"t":"2025-12-24T05:00:00Z","v":455163,"vw":293.818271},{"c":292.12,"h":294.16,"l":291.3,"n":17383,"o":293.81,"t":"2025-12-26T05:00:00Z","v":471123,"vw":292.233199},{"c":291.93,"h":293.34,"l":291.2,"n":21627,"o":292.19,"t":"2025-12-29T05:00:00Z","v":842344,"vw":291.86251},{"c":292.38,"h":292.8,"l":290.66,"n":18704,"o":291.35,"t":"2025-12-30T05:00:00Z","v":683623,"vw":292.164376},{"c":290.06,"h":292.395,"l":289.92,"n":20113,"o":291.425,"t":"2025-12-31T05:00:00Z","v":710971,"vw":290.383308},{"c":285.19,"h":290.05,"l":283.19,"n":32759,"o":288.61,"t":"2026-01-02T05:00:00Z","v":1222960,"vw":285.044819},{"c":287.76,"h":291.49,"l":282.62,"n":40024,"o":283.43,"t":"2026-01-05T05:00:00Z","v":1550467,"vw":288.33565},{"c":285.19,"h":287.17,"l":282.08,"n":37700,"o":285.53,"t":"2026-01-06T05:00:00Z","v":1499854,"vw":285.020924},{"c":283.19,"h":286.45,"l":282.72,"n":49571,"o":284.36,"t":"2026-01-07T05:00:00Z","v":1966370,"vw":284.149062},{"c":284.18,"h":285.78,"l":281.71,"n":46550,"o":282.38,"t":"2026-01-08T05:00:00Z","v":2347348,"vw":284.140215},{"c":281.96,"h":286.2,"l":281.65,"n":43731,"o":284.63,"t":"2026-01-09T05:00:00Z","v":1438162,"vw":282.9023},{"c":280.49,"h":282.68,"l":278.89,"n":42545,"o":281.29,"t":"2026-01-12T05:00:00Z","v":1661787,"vw":280.527539},{"c":271.2,"h":281.07,"l":270.61,"n":55808,"o":281.07,"t":"2026-01-13T05:00:00Z","v":2012561,"vw":273.101584},{"c":272.74,"h":273.45,"l":268.835,"n":51273,"o":271.74,"t":"2026-01-14T05:00:00Z","v":1819379,"vw":271.456345},{"c":271.34,"h":275.605,"l":270.3106,"n":36981,"o":272.88,"t":"2026-01-15T05:00:00Z","v":1775893,"vw":271.921422},{"c":269.42,"h":271.91,"l":268.52,"n":40609,"o":270.09,"t":"2026-01-16T05:00:00Z","v":1841564,"vw":269.507814},{"c":269.61,"h":271.53,"l":268,"n":57073,"o":268.32,"t":"2026-01-20T05:00:00Z","v":2274435,"vw":269.832453},{"c":272.65,"h":276.53,"l":268.14,"n":71519,"o":274.45,"t":"2026-01-21T05:00:00Z","v":2571841,"vw":272.086258},{"c":278.48,"h":278.69,"l":269.5,"n":49159,"o":271.07,"t":"2026-01-22T05:00:00Z","v":1663200,"vw":276.335299},{"c":277.72,"h":280.62,"l":274.39,"n":50220,"o":278.95,"t":"2026-01-23T05:00:00Z","v":1679156,"vw":277.093811},{"c":281.71,"h":284.145,"l":279.055,"n":44340,"o":279.45,"t":"2026-01-26T05:00:00Z","v":1433942,"vw":281.559423},{"c":281.27,"h":283.77,"l":279.5,"n":40507,"o":283.43,"t":"2026-01-27T05:00:00Z","v":1394022,"vw":281.212534},{"c":282.04,"h":282.74,"l":277.99,"n":41798,"o":280.44,"t":"2026-01-28T05:00:00Z","v":1416173,"vw":281.509716},{"c":284.29,"h":286.74,"l":282.42,"n":45149,"o":284.1,"t":"2026-01-29T05:00:00Z","v":1764209,"vw":284.328932},{"c":284.51,"h":286,"l":281.36,"n":50188,"o":284.67,"t":"2026-01-30T05:00:00Z","v":2389887,"vw":283.957611},{"c":285.63,"h":289.32,"l":284.48,"n":46498,"o":285.91,"t":"2026-02-02T05:00:00Z","v":1942235,"vw":285.867799},{"c":288.23,"h":290.6,"l":283.275,"n":41772,"o":284.56,"t":"2026-02-03T05:00:00Z","v":1472787,"vw":288.641059},{"c":295.22,"h":296.0874,"l":289.095,"n":58123,"o":289.18,"t":"2026-02-04T05:00:00Z","v":2316740,"vw":294.676813},{"c":300.31,"h":302.38,"l":295.36,"n":54894,"o":296.07,"t":"2026-02-05T05:00:00Z","v":1934524,"vw":300.207744},{"c":301.49,"h":304.3999,"l":300.25,"n":53637,"o":302.08,"t":"2026-02-06T05:00:00Z","v":1963086,"vw":301.73689},{"c":292.82,"h":303.45,"l":291.54,"n":47232,"o":300.75,"t":"2026-02-09T05:00:00Z","v":1650931,"vw":296.016255},{"c":298.61,"h":300.79,"l":292.64,"n":47767,"o":292.64,"t":"2026-02-10T05:00:00Z","v":2447819,"vw":297.412027},{"c":299.03,"h":300.21,"l":293.77,"n":45229,"o":297.92,"t":"2026-02-11T05:00:00Z","v":1876361,"vw":297.964626},{"c":297.43,"h":302,"l":295.335,"n":56081,"o":301.97,"t":"2026-02-12T05:00:00Z","v":2063647,"vw":298.344653},{"c":294.21,"h":297.44,"l":291.995,"n":49721,"o":296.25,"t":"2026-02-13T05:00:00Z","v":1764456,"vw":294.015341},{"c":299.23,"h":300.52,"l":296.42,"n":41818,"o":297.03,"t":"2026-02-17T05:00:00Z","v":1437442,"vw":299.026218},{"c":298.46,"h":300.6599,"l":295.11,"n":43293,"o":299.69,"t":"2026-02-18T05:00:00Z","v":1343268,"vw":297.789727},{"c":299.9,"h":301.58,"l":296.96,"n":33269,"o":300.08,"t":"2026-02-19T05:00:00Z","v":1065478,"vw":299.297712},{"c":304.93,"h":304.94,"l":298.83,"n":36519,"o":302.56,"t":"2026-02-20T05:00:00Z","v":1352886,"vw":302.975477},{"c":305.39,"h":309.37,"l":303.7301,"n":51564,"o":305,"t":"2026-02-23T05:00:00Z","v":1771573,"vw":305.831157},{"c":305.43,"h":308.06,"l":302.1,"n":35952,"o":304.44,"t":"2026-02-24T05:00:00Z","v":1147072,"vw":304.64798},{"c":304.76,"h":307.38,"l":302.61,"n":43272,"o":306.04,"t":"2026-02-25T05:00:00Z","v":2026960,"vw":304.618697},{"c":306.24,"h":308.62,"l":304.5,"n":38286,"o":306.26,"t":"2026-02-26T05:00:00Z","v":1018546,"vw":306.228479},{"c":308.64,"h":309.81,"l":304.36,"n":37672,"o":306.6,"t":"2026-02-27T05:00:00Z","v":1868896,"vw":308.150138},{"c":310.67,"h":313.12,"l":307.125,"n":35162,"o":307.56,"t":"2026-03-02T05:00:00Z","v":1217477,"vw":310.745083},{"c":310.97,"h":312.23,"l":304.56,"n":42762,"o":307.675,"t":"2026-03-03T05:00:00Z","v":2250305,"vw":309.339511},{"c":312.03,"h":312.92,"l":306.82,"n":40899,"o":309.51,"t":"2026-03-04T05:00:00Z","v":1316149,"vw":311.256052},{"c":306.64,"h":311.53,"l":302.97,"n":37591,"o":310.33,"t":"2026-03-05T05:00:00Z","v":1309119,"vw":306.358327},{"c":306.31,"h":307.26,"l":300.815,"n":37763,"o":304.78,"t":"2026-03-06T05:00:00Z","v":1268821,"vw":305.204084},{"c":303.19,"h":304.9112,"l":299.921,"n":45493,"o":304.37,"t":"2026-03-09T04:00:00Z","v":1735333,"vw":302.410908},{"c":302.44,"h":305.57,"l":299.96,"n":38204,"o":301.27,"t":"2026-03-10T04:00:00Z","v":1517629,"vw":302.631619},{"c":299.4,"h":301.3,"l":297.62,"n":36716,"o":301.3,"t":"2026-03-11T04:00:00Z","v":1296873,"vw":299.479092},{"c":302.01,"h":304.34,"l":293.66,"n":48379,"o":295.34,"t":"2026-03-12T04:00:00Z","v":1432549,"vw":302.181634},{"c":302.49,"h":306.31,"l":302.15,"n":32570,"o":305.4,"t":"2026-03-13T04:00:00Z","v":1121812,"vw":303.504769},{"c":304.64,"h":308.275,"l":303.31,"n":41088,"o":303.53,"t":"2026-03-16T04:00:00Z","v":1257008,"vw":305.709628},{"c":306.33,"h":308.98,"l":305.93,"n":33508,"o":308.27,"t":"2026-03-17T04:00:00Z","v":1271548,"vw":306.945882},{"c":299.25,"h":306,"l":299.03,"n":37635,"o":305.19,"t":"2026-03-18T04:00:00Z","v":1269631,"vw":300.890487},{"c":296.84,"h":300.88,"l":294.63,"n":39439,"o":299.82,"t":"2026-03-19T04:00:00Z","v":1415001,"vw":297.150572},{"c":296.6,"h":299.77,"l":295.03,"n":40879,"o":296.49,"t":"2026-03-20T04:00:00Z","v":4430255,"vw":296.607954},{"c":295.52,"h":301.775,"l":294.5,"n":40540,"o":300.92,"t":"2026-03-23T04:00:00Z","v":1361373,"vw":296.494329},{"c":293.01,"h":297.34,"l":292.11,"n":35116,"o":295.37,"t":"2026-03-24T04:00:00Z","v":1250496,"vw":293.961836},{"c":290.59,"h":296,"l":289.58,"n":44229,"o":294.61,"t":"2026-03-25T04:00:00Z","v":1412788,"vw":291.217167},{"c":291.13,"h":293.01,"l":289.16,"n":33550,"o":290.16,"t":"2026-03-26T04:00:00Z","v":1158605,"vw":291.049573},{"c":285.27,"h":292.05,"l":284.66,"n":28207,"o":291.44,"t":"2026-03-27T04:00:00Z","v":808249,"vw":286.93281},{"c":291.82,"h":293.13,"l":286.1501,"n":36028,"o":287.68,"t":"2026-03-30T04:00:00Z","v":1390814,"vw":291.435971},{"c":291.68,"h":295.53,"l":287.69,"n":37010,"o":294.69,"t":"2026-03-31T04:00:00Z","v":1282414,"vw":291.32854},{"c":290.53,"h":292.81,"l":288.52,"n":39364,"o":290.96,"t":"2026-04-01T04:00:00Z","v":1464406,"vw":290.886139},{"c":293.99,"h":294.75,"l":290.08,"n":29900,"o":291.08,"t":"2026-04-02T04:00:00Z","v":924433,"vw":293.673154},{"c":295.55,"h":295.65,"l":290.83,"n":28938,"o":292.93,"t":"2026-04-06T04:00:00Z","v":896982,"vw":294.99787},{"c":295.05,"h":297.445,"l":292.68,"n":32333,"o":295.03,"t":"2026-04-07T04:00:00Z","v":923471,"vw":295.227574},{"c":301.59,"h":301.65,"l":292.48,"n":38361,"o":298.37,"t":"2026-04-08T04:00:00Z","v":1232608,"vw":299.982798},{"c":303.23,"h":306.26,"l":298.05,"n":33301,"o":299.47,"t":"2026-04-09T04:00:00Z","v":1302663,"vw":303.65529},{"c":297.26,"h":302.26,"l":295.62,"n":36206,"o":302.04,"t":"2026-04-10T04:00:00Z","v":1408978,"vw":298.038989},{"c":301.31,"h":301.9,"l":296.04,"n":26823,"o":296.45,"t":"2026-04-13T04:00:00Z","v":913360,"vw":300.054012},{"c":299.59,"h":301.6299,"l":298.27,"n":34423,"o":299.48,"t":"2026-04-14T04:00:00Z","v":1186217,"vw":299.884028},{"c":299.33,"h":302.45,"l":298.475,"n":43203,"o":299.34,"t":"2026-04-15T04:00:00Z","v":1538720,"vw":300.11038},{"c":298.84,"h":299.31,"l":292.4,"n":51483,"o":296.14,"t":"2026-04-16T04:00:00Z","v":1556220,"vw":297.689914},{"c":300.81,"h":305.09,"l":298.2,"n":55465,"o":298.39,"t":"2026-04-17T04:00:00Z","v":2375187,"vw":301.610494},{"c":300.78,"h":306.195,"l":300.32,"n":53155,"o":301,"t":"2026-04-20T04:00:00Z","v":1834020,"vw":302.350519},{"c":301.42,"h":302.76,"l":298.58,"n":44133,"o":301.46,"t":"2026-04-21T04:00:00Z","v":2234408,"vw":301.338194},{"c":301.68,"h":302.04,"l":298.57,"n":41547,"o":300.1,"t":"2026-04-22T04:00:00Z","v":1574073,"vw":300.850212},{"c":307.33,"h":308.0999,"l":303.12,"n":37207,"o":303.43,"t":"2026-04-23T04:00:00Z","v":1188474,"vw":306.431232},{"c":302.73,"h":307.33,"l":302.105,"n":39865,"o":306.62,"t":"2026-04-24T04:00:00Z","v":1694698,"vw":304.26987},{"c":303.74,"h":307.45,"l":301,"n":36690,"o":301.23,"t":"2026-04-27T04:00:00Z","v":1422352,"vw":304.677275},{"c":310.02,"h":311.58,"l":305.855,"n":40137,"o":307.87,"t":"2026-04-28T04:00:00Z","v":1200665,"vw":309.740222},{"c":302.25,"h":310,"l":301.11,"n":46346,"o":309.38,"t":"2026-04-29T04:00:00Z","v":1827035,"vw":302.718574},{"c":305.14,"h":305.9575,"l":300.54,"n":40031,"o":300.77,"t":"2026-04-30T04:00:00Z","v":1560512,"vw":304.779205},{"c":304.72,"h":310.41,"l":304.71,"n":37426,"o":307.05,"t":"2026-05-01T04:00:00Z","v":1094005,"vw":306.173369},{"c":301.53,"h":307.37,"l":301.21,"n":36324,"o":303.5,"t":"2026-05-04T04:00:00Z","v":1069674,"vw":302.538326},{"c":301.35,"h":303.72,"l":300.51,"n":31443,"o":301.3,"t":"2026-05-05T04:00:00Z","v":936476,"vw":302.219034},{"c":301.59,"h":305.47,"l":300.78,"n":35335,"o":302.46,"t":"2026-05-06T04:00:00Z","v":1120702,"vw":302.142995},{"c":298.94,"h":304.6578,"l":297.8543,"n":36841,"o":300.29,"t":"2026-05-07T04:00:00Z","v":1206328,"vw":299.542573},{"c":298.04,"h":300.415,"l":296.595,"n":32244,"o":299.91,"t":"2026-05-08T04:00:00Z","v":901154,"vw":298.114736},{"c":297.13,"h":300.54,"l":295.27,"n":36404,"o":299.38,"t":"2026-05-11T04:00:00Z","v":1175295,"vw":297.239032},{"c":298.26,"h":301.17,"l":296.56,"n":35617,"o":298.16,"t":"2026-05-12T04:00:00Z","v":1179295,"vw":298.558876},{"c":295.02,"h":299.58,"l":291.83,"n":40935,"o":296.68,"t":"2026-05-13T04:00:00Z","v":1364238,"vw":294.667874},{"c":298.29,"h":299.76,"l":296.54,"n":35183,"o":296.91,"t":"2026-05-14T04:00:00Z","v":1991119,"vw":297.934703},{"c":299.76,"h":302.1098,"l":297.22,"n":35283,"o":298.465,"t":"2026-05-15T04:00:00Z","v":1569093,"vw":299.700929},{"c":305.99,"h":306.32,"l":299.95,"n":35088,"o":299.95,"t":"2026-05-18T04:00:00Z","v":1229299,"vw":305.138578},{"c":305.52,"h":308.92,"l":302.49,"n":36484,"o":305.83,"t":"2026-05-19T04:00:00Z","v":1846182,"vw":305.984075},{"c":306.96,"h":307.66,"l":303.01,"n":37684,"o":307.29,"t":"2026-05-20T04:00:00Z","v":1349018,"vw":306.431578},{"c":307.23,"h":309.51,"l":302.28,"n":42554,"o":305.13,"t":"2026-05-21T04:00:00Z","v":1552547,"vw":307.4498},{"c":306.46,"h":309.54,"l":306.04,"n":36794,"o":308.82,"t":"2026-05-22T04:00:00Z","v":1386716,"vw":307.246997},{"c":304.84,"h":309.88,"l":303.97,"n":33809,"o":307.53,"t":"2026-05-26T04:00:00Z","v":854920,"vw":305.562644},{"c":299.94,"h":307.65,"l":299.69,"n":41897,"o":304.65,"t":"2026-05-27T04:00:00Z","v":1225806,"vw":301.571189},{"c":294.31,"h":299.55,"l":293.785,"n":41575,"o":298.08,"t":"2026-05-28T04:00:00Z","v":1172865,"vw":295.493251},{"c":291.89,"h":295.6,"l":290.82,"n":42602,"o":293.85,"t":"2026-05-29T04:00:00Z","v":2712794,"vw":292.285987},{"c":288.93,"h":292.67,"l":288.75,"n":45699,"o":289.51,"t":"2026-06-01T04:00:00Z","v":1580400,"vw":289.727031},{"c":291.86,"h":293.695,"l":287.11,"n":46119,"o":288.2,"t":"2026-06-02T04:00:00Z","v":1663817,"vw":291.395314},{"c":289.95,"h":294.905,"l":288.95,"n":41509,"o":291.64,"t":"2026-06-03T04:00:00Z","v":1377653,"vw":290.638593},{"c":293.43,"h":297.06,"l":291.94,"n":44065,"o":294.61,"t":"2026-06-04T04:00:00Z","v":1304658,"vw":293.791573},{"c":303.25,"h":303.89,"l":295.43,"n":39113,"o":295.71,"t":"2026-06-05T04:00:00Z","v":1152024,"vw":302.014007},{"c":296.73,"h":303.9257,"l":296.57,"n":41877,"o":299.78,"t":"2026-06-08T04:00:00Z","v":1479451,"vw":297.808506},{"c":300.25,"h":301.45,"l":297.14,"n":41513,"o":298.56,"t":"2026-06-09T04:00:00Z","v":1260884,"vw":299.875423},{"c":303.36,"h":305.96,"l":299.55,"n":41398,"o":300.62,"t":"2026-06-10T04:00:00Z","v":1244075,"vw":303.320471},{"c":303.9,"h":307.13,"l":303.61,"n":52152,"o":304.56,"t":"2026-06-11T04:00:00Z","v":1883472,"vw":304.794805},{"c":304.46,"h":306.37,"l":297.01,"n":53791,"o":301.27,"t":"2026-06-12T04:00:00Z","v":2025054,"vw":303.38619},{"c":306.47,"h":309.01,"l":299.1712,"n":59821,"o":305.11,"t":"2026-06-15T04:00:00Z","v":2082777,"vw":306.656181},{"c":307.51,"h":311.25,"l":306.925,"n":52986,"o":308.83,"t":"2026-06-16T04:00:00Z","v":2314667,"vw":308.222366},{"c":306.07,"h":309.315,"l":304.52,"n":44051,"o":306.94,"t":"2026-06-17T04:00:00Z","v":2143313,"vw":306.220398},{"c":307.81,"h":309.85,"l":301.65,"n":54070,"o":308.69,"t":"2026-06-18T04:00:00Z","v":5783947,"vw":307.056248},{"c":310.61,"h":313.66,"l":307.67,"n":56350,"o":308.13,"t":"2026-06-22T04:00:00Z","v":3499073,"vw":311.136587},{"c":316.96,"h":317.58,"l":309.59,"n":50964,"o":313.24,"t":"2026-06-23T04:00:00Z","v":4130213,"vw":315.894118},{"c":320.74,"h":323,"l":316.4101,"n":46461,"o":317.59,"t":"2026-06-24T04:00:00Z","v":1733676,"vw":320.893295},{"c":318.29,"h":325.89,"l":318.16,"n":41317,"o":320.92,"t":"2026-06-25T04:00:00Z","v":1455554,"vw":319.887295},{"c":327.37,"h":327.64,"l":319.39,"n":46744,"o":319.99,"t":"2026-06-26T04:00:00Z","v":3659050,"vw":326.086625},{"c":331.88,"h":332.01,"l":325.52,"n":42957,"o":327,"t":"2026-06-29T04:00:00Z","v":1315344,"vw":330.531833},{"c":330.12,"h":334.135,"l":328,"n":43088,"o":332.41,"t":"2026-06-30T04:00:00Z","v":1730897,"vw":330.878201},{"c":334.62,"h":337.46,"l":331,"n":39293,"o":331.89,"t":"2026-07-01T04:00:00Z","v":1366314,"vw":335.259143},{"c":342.31,"h":342.31,"l":331.8,"n":42369,"o":336.03,"t":"2026-07-02T04:00:00Z","v":1460060,"vw":340.172219},{"c":339.17,"h":343.4521,"l":337,"n":42185,"o":341.68,"t":"2026-07-06T04:00:00Z","v":1514439,"vw":338.77081},{"c":343.73,"h":349.35,"l":342.13,"n":44725,"o":343.51,"t":"2026-07-07T04:00:00Z","v":1526561,"vw":344.736584},{"c":337.94,"h":342.74,"l":337.66,"n":38873,"o":340.825,"t":"2026-07-08T04:00:00Z","v":1689034,"vw":339.608188},{"c":337.48,"h":343.4016,"l":335.66,"n":41945,"o":340.69,"t":"2026-07-09T04:00:00Z","v":1368380,"vw":337.388167},{"c":338.92,"h":339.05,"l":334.03,"n":33975,"o":337.38,"t":"2026-07-10T04:00:00Z","v":1074888,"vw":337.776154},{"c":341.51,"h":342.33,"l":333.5314,"n":39182,"o":337.23,"t":"2026-07-13T04:00:00Z","v":1400639,"vw":339.951645},{"c":336.83,"h":342.42,"l":335.93,"n":32742,"o":339.3,"t":"2026-07-14T04:00:00Z","v":1797325,"vw":337.696866},{"c":329.19,"h":331.93,"l":325.39,"n":49571,"o":330,"t":"2026-07-15T04:00:00Z","v":1764887,"vw":329.227845},{"c":337.82,"h":337.99,"l":329,"n":50236,"o":329,"t":"2026-07-16T04:00:00Z","v":2426930,"vw":334.973159},{"c":368.98,"h":370.4279,"l":341.52,"n":100351,"o":342.66,"t":"2026-07-17T04:00:00Z","v":4310735,"vw":364.430254},{"c":368.5,"h":371.94,"l":362.5,"n":62368,"o":367.6,"t":"2026-07-20T04:00:00Z","v":2379491,"vw":368.138802},{"c":369.63,"h":370.23,"l":362.3258,"n":54849,"o":366.68,"t":"2026-07-21T04:00:00Z","v":2352139,"vw":367.756396},{"c":372.08,"h":374,"l":366.5089,"n":57167,"o":368.14,"t":"2026-07-22T04:00:00Z","v":2476471,"vw":371.700236},{"c":376.37,"h":378.66,"l":370.0573,"n":53726,"o":374,"t":"2026-07-23T04:00:00Z","v":2376658,"vw":376.05294},{"c":387.26,"h":389.11,"l":377.865,"n":62489,"o":378.53,"t":"2026-07-24T04:00:00Z","v":2536621,"vw":386.490037},{"c":390.35,"h":391.9899,"l":386.66,"n":44820,"o":387.53,"t":"2026-07-27T04:00:00Z","v":1432340,"vw":390.229797},{"c":397.22,"h":398.695,"l":392.33,"n":57011,"o":394.87,"t":"2026-07-28T04:00:00Z","v":2413656,"vw":396.946468},{"c":389.01,"h":397.4,"l":386.89,"n":73726,"o":396.05,"t":"2026-07-29T04:00:00Z","v":3517614,"vw":392.374831},{"c":375.99,"h":386.95,"l":369.7,"n":65094,"o":386.27,"t":"2026-07-30T04:00:00Z","v":2418592,"vw":374.569281},{"c":374.36,"h":379.58,"l":371.685,"n":46464,"o":373.99,"t":"2026-07-31T04:00:00Z","v":1841558,"vw":375.993371},{"c":373.82,"h":378.95,"l":372.46,"n":52155,"o":377.08,"t":"2026-08-03T04:00:00Z","v":2313931,"vw":374.154388},{"c":377.15,"h":378.745,"l":370.15,"n":54641,"o":370.32,"t":"2026-08-04T04:00:00Z","v":2047597,"vw":376.697753},{"c":382.45,"h":385.4,"l":378.19,"n":45430,"o":378.19,"t":"2026-08-05T04:00:00Z","v":1436781,"vw":382.521661},{"c":386,"h":386.585,"l":382.2542,"n":40272,"o":385.4,"t":"2026-08-06T04:00:00Z","v":1477254,"vw":384.962292},{"c":384.31,"h":386.24,"l":379.925,"n":34032,"o":383.97,"t":"2026-08-07T04:00:00Z","v":1235624,"vw":384.315638},{"c":375.62,"h":382.48,"l":374.36,"n":46208,"o":382.48,"t":"2026-08-10T04:00:00Z","v":1574481,"vw":376.970785},{"c":375.61,"h":377.76,"l":373.51,"n":28957,"o":373.51,"t":"2026-08-11T04:00:00Z","v":1246192,"vw":376.023717},{"c":370.16,"h":378.46,"l":369.05,"n":53205,"o":372.62,"t":"2026-08-12T04:00:00Z","v":2653065,"vw":371.930551},{"c":370,"h":374.87,"l":368.745,"n":47218,"o":371.46,"t":"2026-08-13T04:00:00Z","v":1788569,"vw":370.318024},{"c":370.36,"h":371.62,"l":368.01,"n":30296,"o":370.21,"t":"2026-08-14T04:00:00Z","v":1222359,"vw":370.524433},{"c":364.51,"h":373.905,"l":364.2,"n":34725,"o":368.35,"t":"2026-08-17T04:00:00Z","v":1134749,"vw":366.457743},{"c":367.93,"h":370.82,"l":366.65,"n":45424,"o":366.68,"t":"2026-08-18T04:00:00Z","v":1903263,"vw":367.965914},{"c":362.22,"h":371.39,"l":361.96,"n":49488,"o":367.8,"t":"2026-08-19T04:00:00Z","v":2558895,"vw":364.382505},{"c":364.49,"h":367.075,"l":358.88,"n":39497,"o":360.28,"t":"2026-08-20T04:00:00Z","v":1430847,"vw":364.916334},{"c":363.58,"h":367.19,"l":363.38,"n":35276,"o":365.29,"t":"2026-08-21T04:00:00Z","v":1614464,"vw":364.409411},{"c":370.55,"h":372.65,"l":364.825,"n":45155,"o":365.81,"t":"2026-08-24T04:00:00Z","v":1554381,"vw":370.313139},{"c":369.66,"h":370.99,"l":366.415,"n":32126,"o":370.1,"t":"2026-08-25T04:00:00Z","v":1145227,"vw":368.625367},{"c":371.15,"h":373.5499,"l":369.9201,"n":38781,"o":372.03,"t":"2026-08-26T04:00:00Z","v":1635468,"vw":371.408111},{"c":369.33,"h":372.3,"l":366.1356,"n":35999,"o":368.15,"t":"2026-08-27T04:00:00Z","v":1222721,"vw":369.166888},{"c":369.9,"h":372.47,"l":368.1,"n":31844,"o":371.18,"t":"2026-08-28T04:00:00Z","v":977159,"vw":369.681416},{"c":365.93,"h":370.44,"l":365.84,"n":33596,"o":369.66,"t":"2026-08-31T04:00:00Z","v":1883154,"vw":366.539141},{"c":363.92,"h":369.06,"l":363.21,"n":39444,"o":366,"t":"2026-09-01T04:00:00Z","v":1700920,"vw":364.622595},{"c":366.18,"h":367.905,"l":364.05,"n":39218,"o":366.21,"t":"2026-09-02T04:00:00Z","v":1187876,"vw":366.298766},{"c":374.34,"h":376.57,"l":366.95,"n":39697,"o":367.85,"t":"2026-09-03T04:00:00Z","v":1627306,"vw":374.25422},{"c":369.35,"h":374.89,"l":368.35,"n":37043,"o":372.12,"t":"2026-09-04T04:00:00Z","v":1167079,"vw":370.396462},{"c":365.66,"h":368.22,"l":362.57,"n":40969,"o":365.37,"t":"2026-09-08T04:00:00Z","v":1258090,"vw":365.898197},{"c":366.85,"h":367.58,"l":359.87,"n":48672,"o":363,"t":"2026-09-09T04:00:00Z","v":1515016,"vw":366.365535},{"c":367.56,"h":370.5199,"l":364.6,"n":42968,"o":369.56,"t":"2026-09-10T04:00:00Z","v":1244677,"vw":366.858285},{"c":375.2,"h":375.3,"l":369.6,"n":41208,"o":370.57,"t":"2026-09-11T04:00:00Z","v":1620793,"vw":373.948362},{"c":378.05,"h":383.99,"l":375.03,"n":45473,"o":383,"t":"2026-09-14T04:00:00Z","v":1360131,"vw":377.963763},{"c":377.97,"h":379.5351,"l":376,"n":38068,"o":377.47,"t":"2026-09-15T04:00:00Z","v":1096238,"vw":377.822706},{"c":378.92,"h":380.94,"l":375.34,"n":48127,"o":376.5,"t":"2026-09-16T04:00:00Z","v":1601005,"vw":378.83589},{"c":379.49,"h":382.97,"l":375.68,"n":38883,"o":380.205,"t":"2026-09-17T04:00:00Z","v":1367960,"vw":378.867727},{"c":374.62,"h":376.95,"l":372.53,"n":35699,"o":376.95,"t":"2026-09-18T04:00:00Z","v":3290100,"vw":375.122208},{"c":371.13,"h":376.66,"l":370.68,"n":34378,"o":374.61,"t":"2026-09-21T04:00:00Z","v":1113939,"vw":372.058275},{"c":362.01,"h":370.31,"l":359.32,"n":50947,"o":369.92,"t":"2026-09-22T04:00:00Z","v":1650013,"vw":362.370901},{"c":360.39,"h":368.22,"l":359.95,"n":48793,"o":361.22,"t":"2026-09-23T04:00:00Z","v":1855868,"vw":362.940654},{"c":362.39,"h":366.49,"l":361.85,"n":32559,"o":362.01,"t":"2026-09-24T04:00:00Z","v":1053967,"vw":363.340049},{"c":363.04,"h":364.03,"l":359.68,"n":27798,"o":361.68,"t":"2026-09-25T04:00:00Z","v":807621,"vw":362.152925},{"c":363.16,"h":364.8,"l":360.73,"n":30823,"o":363.38,"t":"2026-09-28T04:00:00Z","v":835621,"vw":363.294726},{"c":363.21,"h":364,"l":358.39,"n":29428,"o":359.81,"t":"2026-09-29T04:00:00Z","v":1141226,"vw":362.17418},{"c":356.51,"h":363.635,"l":356.45,"n":33549,"o":362.28,"t":"2026-09-30T04:00:00Z","v":1175175,"vw":357.583214},{"c":361.64,"h":362.02,"l":353.79,"n":33948,"o":356,"t":"2026-10-01T04:00:00Z","v":1254320,"vw":360.462505},{"c":360.38,"h":362.75,"l":358.3646,"n":28925,"o":361.6,"t":"2026-10-02T04:00:00Z","v":882851,"vw":360.465249},{"c":360.7,"h":361.71,"l":357.605,"n":27754,"o":359.95,"t":"2026-10-05T04:00:00Z","v":900753,"vw":360.489906},{"c":360.64,"h":363.02,"l":359.46,"n":27831,"o":360.04,"t":"2026-10-06T04:00:00Z","v":953620,"vw":360.669301},{"c":360.61,"h":364.34,"l":357.09,"n":33569,"o":358.84,"t":"2026-10-07T04:00:00Z","v":1010286,"vw":361.091522},{"c":370.27,"h":372.13,"l":360.12,"n":37156,"o":360.63,"t":"2026-10-08T04:00:00Z","v":1112937,"vw":368.59695},{"c":368.75,"h":370.91,"l":367.325,"n":29135,"o":368.11,"t":"2026-10-09T04:00:00Z","v":785106,"vw":368.782235},{"c":371.68,"h":372.64,"l":368.69,"n":25003,"o":370.06,"t":"2026-10-12T04:00:00Z","v":744766,"vw":371.559972},{"c":373.28,"h":374.49,"l":370.23,"n":28718,"o":373.76,"t":"2026-10-13T04:00:00Z","v":987193,"vw":373.065349},{"c":377.82,"h":377.94,"l":367,"n":44587,"o":370.51,"t":"2026-10-14T04:00:00Z","v":1312222,"vw":375.576723},{"c":383.89,"h":385.37,"l":375.96,"n":65979,"o":382.69,"t":"2026-10-15T04:00:00Z","v":2079797,"vw":381.885285},{"c":389.54,"h":390.91,"l":368.63,"n":75972,"o":370,"t":"2026-10-16T04:00:00Z","v":3195793,"vw":386.811553},{"c":385.45,"h":389.94,"l":383.6,"n":59076,"o":387,"t":"2026-10-19T04:00:00Z","v":2278882,"vw":385.650355},{"c":395.73,"h":396.46,"l":388.57,"n":48650,"o":388.67,"t":"2026-10-20T04:00:00Z","v":1748339,"vw":393.999198},{"c":398.95,"h":399.71,"l":394.16,"n":49099,"o":396.5,"t":"2026-10-21T04:00:00Z","v":1716531,"vw":397.309611},{"c":405.44,"h":407.865,"l":400.025,"n":52346,"o":400.11,"t":"2026-10-22T04:00:00Z","v":1918769,"vw":405.487108},{"c":400.91,"h":406.38,"l":399.77,"n":15160,"o":403.94,"t":"2026-10-23T04:00:00Z","v":427427,"vw":401.862908}],"volatilityBars":[{"c":370.63,"h":370.63,"l":370.63,"n":1,"o":370.63,"t":"2026-09-22T12:15:00Z","v":40,"vw":370.63},{"c":367.25,"h":370.31,"l":365.285,"n":1232,"o":369.92,"t":"2026-09-22T13:30:00Z","v":40865,"vw":368.378897},{"c":367.65,"h":367.9066,"l":365.25,"n":1715,"o":366.89,"t":"2026-09-22T13:45:00Z","v":30329,"vw":366.512557},{"c":365.7,"h":369.8187,"l":365.7,"n":1350,"o":367.735,"t":"2026-09-22T14:00:00Z","v":27118,"vw":367.898898},{"c":363.25,"h":365.86,"l":363.215,"n":1418,"o":365.19,"t":"2026-09-22T14:15:00Z","v":26555,"vw":364.821645},{"c":362.27,"h":363.44,"l":361.42,"n":2980,"o":363.3,"t":"2026-09-22T14:30:00Z","v":78561,"vw":362.533324},{"c":360.72,"h":362.07,"l":360.025,"n":2165,"o":362.07,"t":"2026-09-22T14:45:00Z","v":45284,"vw":361.065356},{"c":360.795,"h":361.75,"l":360.56,"n":2108,"o":360.66,"t":"2026-09-22T15:00:00Z","v":56769,"vw":361.019114},{"c":360,"h":361.21,"l":359.59,"n":2513,"o":360.67,"t":"2026-09-22T15:15:00Z","v":78413,"vw":360.146926},{"c":360.15,"h":360.82,"l":359.86,"n":1851,"o":360.32,"t":"2026-09-22T15:30:00Z","v":37124,"vw":360.2666},{"c":360.04,"h":360.59,"l":359.32,"n":1547,"o":360.2,"t":"2026-09-22T15:45:00Z","v":28649,"vw":359.882151},{"c":361.17,"h":361.29,"l":360.08,"n":1386,"o":360.085,"t":"2026-09-22T16:00:00Z","v":26215,"vw":360.730984},{"c":362.19,"h":362.355,"l":360.24,"n":1634,"o":361.06,"t":"2026-09-22T16:15:00Z","v":34677,"vw":360.990201},{"c":362.91,"h":363.26,"l":361.98,"n":1079,"o":362.31,"t":"2026-09-22T16:30:00Z","v":19517,"vw":362.676703},{"c":363.07,"h":363.27,"l":362.4,"n":1438,"o":362.91,"t":"2026-09-22T16:45:00Z","v":29709,"vw":362.867495},{"c":362.84,"h":363.19,"l":362.43,"n":1237,"o":363.01,"t":"2026-09-22T17:00:00Z","v":23718,"vw":362.774242},{"c":362.05,"h":362.73,"l":361.57,"n":1056,"o":362.73,"t":"2026-09-22T17:15:00Z","v":16935,"vw":362.139384},{"c":363.53,"h":363.935,"l":362.05,"n":1296,"o":362.05,"t":"2026-09-22T17:30:00Z","v":29607,"vw":363.337768},{"c":362.88,"h":363.75,"l":362.85,"n":1727,"o":363.55,"t":"2026-09-22T17:45:00Z","v":45143,"vw":363.477124},{"c":361.965,"h":362.96,"l":361.81,"n":1599,"o":362.91,"t":"2026-09-22T18:00:00Z","v":36022,"vw":362.499717},{"c":361.97,"h":362.61,"l":361.97,"n":1272,"o":362.06,"t":"2026-09-22T18:15:00Z","v":26651,"vw":362.218891},{"c":361.755,"h":362.15,"l":361.5,"n":1333,"o":361.92,"t":"2026-09-22T18:30:00Z","v":34383,"vw":361.81355},{"c":362.36,"h":362.69,"l":361.87,"n":1410,"o":361.87,"t":"2026-09-22T18:45:00Z","v":27433,"vw":362.323796},{"c":362.83,"h":363.02,"l":362.34,"n":1838,"o":362.45,"t":"2026-09-22T19:00:00Z","v":41545,"vw":362.638916},{"c":362.96,"h":363.46,"l":362.62,"n":2034,"o":362.75,"t":"2026-09-22T19:15:00Z","v":48290,"vw":362.972014},{"c":362.14,"h":363.24,"l":362.09,"n":2409,"o":362.925,"t":"2026-09-22T19:30:00Z","v":57091,"vw":362.760839},{"c":362.13,"h":363.35,"l":361.77,"n":8963,"o":362.18,"t":"2026-09-22T19:45:00Z","v":227945,"vw":362.286088},{"c":362.01,"h":362.24,"l":362.01,"n":120,"o":362.24,"t":"2026-09-22T20:00:00Z","v":426702,"vw":362.012548},{"c":362.01,"h":362.01,"l":362.01,"n":1,"o":362.01,"t":"2026-09-22T20:30:00Z","v":120,"vw":362.01},{"c":360.2,"h":360.71,"l":360.2,"n":58,"o":360.44,"t":"2026-09-23T11:30:00Z","v":901,"vw":360.446757},{"c":359.8,"h":360.2,"l":359.8,"n":64,"o":360.2,"t":"2026-09-23T12:00:00Z","v":819,"vw":359.983122},{"c":359.41,"h":359.41,"l":359.41,"n":9,"o":359.41,"t":"2026-09-23T12:30:00Z","v":150,"vw":359.41},{"c":359.01,"h":359.51,"l":354.55,"n":270,"o":354.55,"t":"2026-09-23T12:45:00Z","v":7882,"vw":358.200521},{"c":358.3,"h":359.01,"l":358.3,"n":22,"o":359.01,"t":"2026-09-23T13:00:00Z","v":430,"vw":358.833503},{"c":359,"h":359.6,"l":358.8,"n":18,"o":358.8,"t":"2026-09-23T13:15:00Z","v":964,"vw":358.996197},{"c":364.29,"h":364.99,"l":359.95,"n":1395,"o":361.22,"t":"2026-09-23T13:30:00Z","v":69697,"vw":361.982121},{"c":366.21,"h":366.44,"l":363.635,"n":2611,"o":364.29,"t":"2026-09-23T13:45:00Z","v":83488,"vw":365.24462},{"c":367.14,"h":367.31,"l":365.42,"n":2334,"o":366.21,"t":"2026-09-23T14:00:00Z","v":77305,"vw":366.064522},{"c":366.76,"h":367.895,"l":366.14,"n":1790,"o":367.22,"t":"2026-09-23T14:15:00Z","v":57526,"vw":367.202057},{"c":366.68,"h":368.22,"l":366.615,"n":1900,"o":366.815,"t":"2026-09-23T14:30:00Z","v":50998,"vw":367.314174},{"c":365.26,"h":366.61,"l":365.03,"n":1465,"o":366.61,"t":"2026-09-23T14:45:00Z","v":26156,"vw":365.95664},{"c":365.58,"h":365.59,"l":364.9701,"n":1203,"o":365.31,"t":"2026-09-23T15:00:00Z","v":25424,"vw":365.273203},{"c":364.52,"h":365.69,"l":364.45,"n":1293,"o":365.515,"t":"2026-09-23T15:15:00Z","v":30152,"vw":365.009135},{"c":364.455,"h":365.54,"l":364.39,"n":1309,"o":364.52,"t":"2026-09-23T15:30:00Z","v":23446,"vw":364.86948},{"c":364.7525,"h":364.78,"l":364.02,"n":1331,"o":364.46,"t":"2026-09-23T15:45:00Z","v":24213,"vw":364.382666},{"c":364.41,"h":364.715,"l":364.085,"n":1214,"o":364.69,"t":"2026-09-23T16:00:00Z","v":22483,"vw":364.394461},{"c":364.835,"h":364.93,"l":364.31,"n":1234,"o":364.41,"t":"2026-09-23T16:15:00Z","v":24752,"vw":364.547956},{"c":364.89,"h":365.24,"l":364.63,"n":1400,"o":364.84,"t":"2026-09-23T16:30:00Z","v":31065,"vw":364.984656},{"c":364.895,"h":365.01,"l":364.64,"n":1325,"o":364.91,"t":"2026-09-23T16:45:00Z","v":28545,"vw":364.812514},{"c":365.24,"h":365.3,"l":364.34,"n":1402,"o":364.94,"t":"2026-09-23T17:00:00Z","v":30421,"vw":364.717829},{"c":366.91,"h":367.32,"l":365.17,"n":1753,"o":365.18,"t":"2026-09-23T17:15:00Z","v":51652,"vw":366.611211},{"c":365.89,"h":367.24,"l":365.79,"n":1852,"o":366.79,"t":"2026-09-23T17:30:00Z","v":72370,"vw":366.321389},{"c":365.85,"h":365.955,"l":364.94,"n":1197,"o":365.79,"t":"2026-09-23T17:45:00Z","v":38498,"vw":365.373216},{"c":363.59,"h":365.95,"l":363.431,"n":1494,"o":365.85,"t":"2026-09-23T18:00:00Z","v":46918,"vw":364.87534},{"c":363.33,"h":363.7,"l":363.24,"n":1190,"o":363.505,"t":"2026-09-23T18:15:00Z","v":26695,"vw":363.476751},{"c":362.775,"h":363.5425,"l":362.7,"n":1141,"o":363.325,"t":"2026-09-23T18:30:00Z","v":22669,"vw":363.170762},{"c":362.89,"h":363.15,"l":362.51,"n":1066,"o":362.77,"t":"2026-09-23T18:45:00Z","v":28679,"vw":362.771754},{"c":361.74,"h":362.94,"l":361.44,"n":2065,"o":362.895,"t":"2026-09-23T19:00:00Z","v":72383,"vw":362.319096},{"c":361.865,"h":362.14,"l":361.34,"n":2225,"o":361.74,"t":"2026-09-23T19:15:00Z","v":88047,"vw":361.770532},{"c":361.21,"h":362.14,"l":360.63,"n":3059,"o":361.92,"t":"2026-09-23T19:30:00Z","v":119950,"vw":361.140269},{"c":360.31,"h":361.31,"l":360.13,"n":7490,"o":361.08,"t":"2026-09-23T19:45:00Z","v":243525,"vw":360.66529},{"c":358.5,"h":360.47,"l":358.5,"n":104,"o":360.47,"t":"2026-09-23T20:00:00Z","v":348569,"vw":360.387377},{"c":360.39,"h":360.39,"l":360.39,"n":1,"o":360.39,"t":"2026-09-23T20:15:00Z","v":4719,"vw":360.39},{"c":360.39,"h":360.39,"l":360.39,"n":2,"o":360.39,"t":"2026-09-23T20:30:00Z","v":2169,"vw":360.39},{"c":360.41,"h":360.41,"l":350.3,"n":4,"o":350.3,"t":"2026-09-24T12:45:00Z","v":199,"vw":354.207546},{"c":364.63,"h":364.71,"l":362.01,"n":764,"o":362.01,"t":"2026-09-24T13:30:00Z","v":33568,"vw":362.460291},{"c":365.57,"h":366.4,"l":364.33,"n":1237,"o":364.54,"t":"2026-09-24T13:45:00Z","v":21718,"vw":365.604657},{"c":365.69,"h":366.49,"l":364.61,"n":1179,"o":365.54,"t":"2026-09-24T14:00:00Z","v":25328,"vw":365.504436},{"c":364.54,"h":365.83,"l":364.5,"n":1043,"o":365.58,"t":"2026-09-24T14:15:00Z","v":16064,"vw":365.324665},{"c":364.865,"h":365.37,"l":364.52,"n":1316,"o":364.53,"t":"2026-09-24T14:30:00Z","v":22816,"vw":364.89979},{"c":364.8999,"h":364.8999,"l":364.22,"n":1288,"o":364.8,"t":"2026-09-24T14:45:00Z","v":23259,"vw":364.499856},{"c":364.245,"h":364.95,"l":364.09,"n":1340,"o":364.53,"t":"2026-09-24T15:00:00Z","v":24744,"vw":364.463715},{"c":364.61,"h":364.805,"l":364.15,"n":753,"o":364.15,"t":"2026-09-24T15:15:00Z","v":11750,"vw":364.525938},{"c":364.86,"h":365.19,"l":364.66,"n":824,"o":364.75,"t":"2026-09-24T15:30:00Z","v":15714,"vw":364.867242},{"c":364.74,"h":364.96,"l":364.52,"n":871,"o":364.93,"t":"2026-09-24T15:45:00Z","v":13465,"vw":364.767376},{"c":365.09,"h":365.2,"l":364.48,"n":711,"o":364.75,"t":"2026-09-24T16:00:00Z","v":12167,"vw":364.759461},{"c":365.55,"h":365.98,"l":364.92,"n":1316,"o":365.05,"t":"2026-09-24T16:15:00Z","v":24523,"vw":365.429477},{"c":364.75,"h":365.695,"l":364.7,"n":744,"o":365.64,"t":"2026-09-24T16:30:00Z","v":16261,"vw":365.036768},{"c":364.79,"h":365.19,"l":364.66,"n":733,"o":364.66,"t":"2026-09-24T16:45:00Z","v":12880,"vw":364.901418},{"c":364.95,"h":364.955,"l":364.275,"n":784,"o":364.79,"t":"2026-09-24T17:00:00Z","v":17978,"vw":364.730532},{"c":364.35,"h":365.0799,"l":364.35,"n":948,"o":365.0799,"t":"2026-09-24T17:15:00Z","v":19537,"vw":364.666289},{"c":364.54,"h":364.8485,"l":364.14,"n":968,"o":364.35,"t":"2026-09-24T17:30:00Z","v":16203,"vw":364.45138},{"c":365.27,"h":365.66,"l":364.52,"n":800,"o":364.55,"t":"2026-09-24T17:45:00Z","v":13012,"vw":365.115853},{"c":364.85,"h":365.285,"l":364.69,"n":910,"o":365.285,"t":"2026-09-24T18:00:00Z","v":12214,"vw":364.90473},{"c":365.29,"h":365.35,"l":364.75,"n":932,"o":364.78,"t":"2026-09-24T18:15:00Z","v":12215,"vw":365.026268},{"c":365.37,"h":365.555,"l":365.07,"n":934,"o":365.315,"t":"2026-09-24T18:30:00Z","v":14162,"vw":365.304765},{"c":365.19,"h":365.475,"l":364.85,"n":1054,"o":365.475,"t":"2026-09-24T18:45:00Z","v":14992,"vw":365.171366},{"c":364.72,"h":365.36,"l":364.72,"n":951,"o":365.26,"t":"2026-09-24T19:00:00Z","v":15707,"vw":365.130079},{"c":363.97,"h":364.7781,"l":363.74,"n":1602,"o":364.7781,"t":"2026-09-24T19:15:00Z","v":38974,"vw":364.350074},{"c":363.99,"h":364.13,"l":363.75,"n":1629,"o":363.91,"t":"2026-09-24T19:30:00Z","v":33356,"vw":363.934912},{"c":362.38,"h":364.105,"l":361.85,"n":6187,"o":363.99,"t":"2026-09-24T19:45:00Z","v":189972,"vw":362.561278},{"c":362.39,"h":362.49,"l":362.39,"n":76,"o":362.49,"t":"2026-09-24T20:00:00Z","v":295458,"vw":362.390037},{"c":363,"h":363,"l":363,"n":1,"o":363,"t":"2026-09-24T21:00:00Z","v":50,"vw":363},{"c":355.29,"h":355.29,"l":355.29,"n":1,"o":355.29,"t":"2026-09-24T21:15:00Z","v":50,"vw":355.29},{"c":362.02,"h":362.28,"l":362.02,"n":4,"o":362.28,"t":"2026-09-25T11:30:00Z","v":200,"vw":362.072},{"c":361.89,"h":361.89,"l":361.89,"n":1,"o":361.89,"t":"2026-09-25T13:00:00Z","v":50,"vw":361.89},{"c":362.5,"h":362.5,"l":362.5,"n":1,"o":362.5,"t":"2026-09-25T13:15:00Z","v":100,"vw":362.5},{"c":361.66,"h":364.03,"l":360.76,"n":627,"o":361.68,"t":"2026-09-25T13:30:00Z","v":27072,"vw":361.688964},{"c":360.95,"h":361.48,"l":360.0101,"n":850,"o":361.09,"t":"2026-09-25T13:45:00Z","v":20863,"vw":360.73994},{"c":360.61,"h":361.01,"l":359.68,"n":909,"o":360.775,"t":"2026-09-25T14:00:00Z","v":20504,"vw":360.186957},{"c":360.42,"h":361.05,"l":360.02,"n":867,"o":360.61,"t":"2026-09-25T14:15:00Z","v":17137,"vw":360.644292},{"c":360.56,"h":360.76,"l":359.69,"n":983,"o":360.445,"t":"2026-09-25T14:30:00Z","v":15407,"vw":360.151041},{"c":360.09,"h":360.705,"l":359.88,"n":768,"o":360.35,"t":"2026-09-25T14:45:00Z","v":17568,"vw":360.221664},{"c":360.23,"h":360.53,"l":359.9001,"n":1069,"o":360.04,"t":"2026-09-25T15:00:00Z","v":21324,"vw":360.213041},{"c":360.96,"h":361.07,"l":360.08,"n":934,"o":360.09,"t":"2026-09-25T15:15:00Z","v":26528,"vw":360.543821},{"c":361.155,"h":361.795,"l":360.85,"n":993,"o":360.85,"t":"2026-09-25T15:30:00Z","v":16131,"vw":361.440589},{"c":361.505,"h":361.77,"l":361.01,"n":670,"o":361.0664,"t":"2026-09-25T15:45:00Z","v":13216,"vw":361.303814},{"c":362.48,"h":362.535,"l":361.34,"n":970,"o":361.74,"t":"2026-09-25T16:00:00Z","v":21777,"vw":361.735196},{"c":361.475,"h":362.26,"l":361.475,"n":548,"o":362.26,"t":"2026-09-25T16:15:00Z","v":7453,"vw":361.809019},{"c":361.975,"h":362.05,"l":360.58,"n":903,"o":361.4975,"t":"2026-09-25T16:30:00Z","v":19102,"vw":361.297525},{"c":361.775,"h":362.11,"l":361.46,"n":736,"o":361.96,"t":"2026-09-25T16:45:00Z","v":14524,"vw":361.660166},{"c":361.4942,"h":362.1,"l":361.08,"n":711,"o":361.745,"t":"2026-09-25T17:00:00Z","v":13320,"vw":361.48403},{"c":361.31,"h":361.4,"l":360.96,"n":635,"o":361.35,"t":"2026-09-25T17:15:00Z","v":10310,"vw":361.231105},{"c":361.65,"h":361.81,"l":361.26,"n":754,"o":361.26,"t":"2026-09-25T17:30:00Z","v":14349,"vw":361.5659},{"c":362.08,"h":362.1,"l":361.425,"n":702,"o":361.54,"t":"2026-09-25T17:45:00Z","v":10347,"vw":361.632151},{"c":362.1,"h":362.28,"l":361.9,"n":683,"o":362.06,"t":"2026-09-25T18:00:00Z","v":11671,"vw":362.084912},{"c":361.81,"h":362.12,"l":361.4275,"n":888,"o":362.115,"t":"2026-09-25T18:15:00Z","v":19323,"vw":361.747257},{"c":362.02,"h":362.28,"l":361.665,"n":861,"o":361.92,"t":"2026-09-25T18:30:00Z","v":22018,"vw":361.949733},{"c":362.38,"h":362.5,"l":362.015,"n":931,"o":362.015,"t":"2026-09-25T18:45:00Z","v":15798,"vw":362.219434},{"c":362.91,"h":362.94,"l":362.31,"n":1017,"o":362.52,"t":"2026-09-25T19:00:00Z","v":19868,"vw":362.555188},{"c":362.625,"h":363.12,"l":362.3875,"n":1134,"o":362.87,"t":"2026-09-25T19:15:00Z","v":20429,"vw":362.707507},{"c":362.8801,"h":363.08,"l":362.59,"n":1664,"o":362.68,"t":"2026-09-25T19:30:00Z","v":36822,"vw":362.762384},{"c":362.97,"h":363.7,"l":362.53,"n":5198,"o":362.98,"t":"2026-09-25T19:45:00Z","v":118134,"vw":362.965976},{"c":363.04,"h":363.04,"l":362.96,"n":108,"o":362.96,"t":"2026-09-25T20:00:00Z","v":206639,"vw":363.039956},{"c":363.09,"h":363.09,"l":363.09,"n":2,"o":363.09,"t":"2026-09-25T20:15:00Z","v":70,"vw":363.09},{"c":362.32,"h":362.32,"l":362.32,"n":1,"o":362.32,"t":"2026-09-28T11:00:00Z","v":50,"vw":362.32},{"c":361.8,"h":361.8,"l":361.8,"n":14,"o":361.8,"t":"2026-09-28T12:00:00Z","v":194,"vw":361.8},{"c":362.8,"h":363.04,"l":362.8,"n":21,"o":362.98,"t":"2026-09-28T13:00:00Z","v":374,"vw":362.960408},{"c":363.22,"h":363.22,"l":363.22,"n":2,"o":363.22,"t":"2026-09-28T13:15:00Z","v":42,"vw":363.22},{"c":361.49,"h":363.38,"l":360.73,"n":918,"o":363.38,"t":"2026-09-28T13:30:00Z","v":25652,"vw":362.738778},{"c":363.08,"h":363.2541,"l":361.38,"n":983,"o":361.5,"t":"2026-09-28T13:45:00Z","v":17662,"vw":362.520166},{"c":364.48,"h":364.5,"l":362.105,"n":1168,"o":362.66,"t":"2026-09-28T14:00:00Z","v":23647,"vw":363.17212},{"c":363.755,"h":364.6177,"l":363.67,"n":929,"o":364.48,"t":"2026-09-28T14:15:00Z","v":19242,"vw":364.015711},{"c":364.67,"h":364.67,"l":363.395,"n":1282,"o":363.75,"t":"2026-09-28T14:30:00Z","v":19799,"vw":364.004076},{"c":363.6,"h":364.8,"l":363.4,"n":1016,"o":364.4232,"t":"2026-09-28T14:45:00Z","v":19612,"vw":364.299674},{"c":363.46,"h":364.115,"l":363.46,"n":869,"o":363.52,"t":"2026-09-28T15:00:00Z","v":15586,"vw":363.915839},{"c":363.85,"h":364.29,"l":363.465,"n":995,"o":363.57,"t":"2026-09-28T15:15:00Z","v":15969,"vw":363.939006},{"c":364.065,"h":364.225,"l":363.69,"n":734,"o":363.9775,"t":"2026-09-28T15:30:00Z","v":11073,"vw":363.974873},{"c":363.94,"h":364.135,"l":363.85,"n":766,"o":364.06,"t":"2026-09-28T15:45:00Z","v":10770,"vw":364.004469},{"c":363.84,"h":364.19,"l":363.74,"n":1007,"o":363.945,"t":"2026-09-28T16:00:00Z","v":14472,"vw":363.987286},{"c":363.565,"h":364.23,"l":363.47,"n":1377,"o":363.78,"t":"2026-09-28T16:15:00Z","v":24105,"vw":363.828188},{"c":363.83,"h":363.95,"l":363.38,"n":826,"o":363.48,"t":"2026-09-28T16:30:00Z","v":18905,"vw":363.691899},{"c":363.94,"h":364.21,"l":363.75,"n":798,"o":363.86,"t":"2026-09-28T16:45:00Z","v":11723,"vw":364.016995},{"c":363.93,"h":364.66,"l":363.8917,"n":952,"o":363.995,"t":"2026-09-28T17:00:00Z","v":18175,"vw":364.261784},{"c":363.76,"h":364.2,"l":363.71,"n":619,"o":363.93,"t":"2026-09-28T17:15:00Z","v":9429,"vw":363.905218},{"c":363.34,"h":363.87,"l":363.04,"n":837,"o":363.75,"t":"2026-09-28T17:30:00Z","v":15058,"vw":363.480003},{"c":363.81,"h":363.81,"l":363.21,"n":826,"o":363.21,"t":"2026-09-28T17:45:00Z","v":10734,"vw":363.5218},{"c":363.78,"h":364.05,"l":363.52,"n":891,"o":363.77,"t":"2026-09-28T18:00:00Z","v":12585,"vw":363.788122},{"c":363.49,"h":363.8,"l":363.37,"n":891,"o":363.77,"t":"2026-09-28T18:15:00Z","v":14859,"vw":363.592215},{"c":363.545,"h":363.78,"l":363.2801,"n":925,"o":363.49,"t":"2026-09-28T18:30:00Z","v":14596,"vw":363.573198},{"c":363.17,"h":363.57,"l":362.85,"n":1045,"o":363.545,"t":"2026-09-28T18:45:00Z","v":17372,"vw":363.1316},{"c":362.86,"h":363.2,"l":362.655,"n":1085,"o":363.17,"t":"2026-09-28T19:00:00Z","v":13614,"vw":362.946466},{"c":363.06,"h":363.22,"l":362.615,"n":1218,"o":362.79,"t":"2026-09-28T19:15:00Z","v":22630,"vw":362.987052},{"c":362.99,"h":363.09,"l":362.6225,"n":1593,"o":363.03,"t":"2026-09-28T19:30:00Z","v":25642,"vw":362.885183},{"c":363.19,"h":363.29,"l":362.425,"n":5692,"o":362.95,"t":"2026-09-28T19:45:00Z","v":135034,"vw":362.942176},{"c":363.16,"h":363.26,"l":363.16,"n":100,"o":363.26,"t":"2026-09-28T20:00:00Z","v":267927,"vw":363.160017},{"c":362.99,"h":363.07,"l":362.98,"n":27,"o":363.01,"t":"2026-09-29T13:00:00Z","v":840,"vw":363.013927},{"c":363.18,"h":364,"l":359.47,"n":741,"o":359.81,"t":"2026-09-29T13:30:00Z","v":28019,"vw":361.777944},{"c":362.42,"h":363.93,"l":362.35,"n":650,"o":363.17,"t":"2026-09-29T13:45:00Z","v":11125,"vw":363.095159},{"c":362.41,"h":363.075,"l":361.7167,"n":563,"o":362.42,"t":"2026-09-29T14:00:00Z","v":10158,"vw":362.467807},{"c":361.81,"h":362.53,"l":361.8,"n":724,"o":362.42,"t":"2026-09-29T14:15:00Z","v":10839,"vw":362.058564},{"c":360.49,"h":362.01,"l":360.41,"n":923,"o":362.01,"t":"2026-09-29T14:30:00Z","v":14642,"vw":361.072092},{"c":360.37,"h":360.94,"l":360.245,"n":1008,"o":360.56,"t":"2026-09-29T14:45:00Z","v":22806,"vw":360.591004},{"c":359.695,"h":360.7,"l":359.58,"n":818,"o":360.5,"t":"2026-09-29T15:00:00Z","v":14265,"vw":360.041332},{"c":360.16,"h":360.16,"l":359.58,"n":960,"o":359.7025,"t":"2026-09-29T15:15:00Z","v":25673,"vw":359.879116},{"c":360.75,"h":360.81,"l":360.12,"n":971,"o":360.28,"t":"2026-09-29T15:30:00Z","v":44258,"vw":360.279832},{"c":359.84,"h":360.79,"l":359.78,"n":902,"o":360.79,"t":"2026-09-29T15:45:00Z","v":17328,"vw":360.117988},{"c":359.4,"h":359.9,"l":359.26,"n":1040,"o":359.805,"t":"2026-09-29T16:00:00Z","v":22280,"vw":359.537811},{"c":358.55,"h":359.52,"l":358.39,"n":1546,"o":359.23,"t":"2026-09-29T16:15:00Z","v":30526,"vw":358.953783},{"c":359.58,"h":359.69,"l":358.63,"n":938,"o":358.63,"t":"2026-09-29T16:30:00Z","v":15987,"vw":359.017342},{"c":360.565,"h":360.565,"l":359.32,"n":942,"o":359.84,"t":"2026-09-29T16:45:00Z","v":25995,"vw":359.928131},{"c":360.93,"h":361.1405,"l":360.215,"n":868,"o":360.655,"t":"2026-09-29T17:00:00Z","v":26654,"vw":360.525391},{"c":361.13,"h":361.38,"l":360.49,"n":1080,"o":361.055,"t":"2026-09-29T17:15:00Z","v":28966,"vw":360.987532},{"c":361.36,"h":361.38,"l":361.05,"n":932,"o":361.125,"t":"2026-09-29T17:30:00Z","v":28673,"vw":361.159108},{"c":361.38,"h":361.45,"l":360.86,"n":788,"o":361.2017,"t":"2026-09-29T17:45:00Z","v":13288,"vw":361.204386},{"c":361.36,"h":361.445,"l":360.76,"n":845,"o":361.25,"t":"2026-09-29T18:00:00Z","v":13784,"vw":361.111337},{"c":361.49,"h":361.76,"l":361.1501,"n":962,"o":361.26,"t":"2026-09-29T18:15:00Z","v":15904,"vw":361.474286},{"c":362.14,"h":362.14,"l":361.4525,"n":866,"o":361.4525,"t":"2026-09-29T18:30:00Z","v":14706,"vw":361.782306},{"c":362.445,"h":362.45,"l":361.82,"n":992,"o":362.15,"t":"2026-09-29T18:45:00Z","v":14706,"vw":362.046886},{"c":362.825,"h":362.825,"l":362.26,"n":954,"o":362.415,"t":"2026-09-29T19:00:00Z","v":16633,"vw":362.502363},{"c":363.13,"h":363.17,"l":362.71,"n":1361,"o":362.825,"t":"2026-09-29T19:15:00Z","v":27131,"vw":362.909194},{"c":363.612,"h":363.86,"l":363.265,"n":1574,"o":363.32,"t":"2026-09-29T19:30:00Z","v":42107,"vw":363.504428},{"c":363.2,"h":363.92,"l":363.11,"n":5065,"o":363.54,"t":"2026-09-29T19:45:00Z","v":134165,"vw":363.506192},{"c":363.21,"h":363.32,"l":363.21,"n":84,"o":363.32,"t":"2026-09-29T20:00:00Z","v":420904,"vw":363.210045},{"c":363.15,"h":363.15,"l":363.15,"n":2,"o":363.15,"t":"2026-09-29T21:30:00Z","v":356,"vw":363.15},{"c":363.2,"h":363.2,"l":363.2,"n":4,"o":363.2,"t":"2026-09-30T13:00:00Z","v":101,"vw":363.2},{"c":363.2,"h":363.27,"l":363.2,"n":9,"o":363.27,"t":"2026-09-30T13:15:00Z","v":135,"vw":363.235},{"c":361.06,"h":363.635,"l":361.03,"n":551,"o":362.28,"t":"2026-09-30T13:30:00Z","v":21137,"vw":362.228893},{"c":360.365,"h":361.41,"l":360.24,"n":900,"o":361.265,"t":"2026-09-30T13:45:00Z","v":27071,"vw":360.917142},{"c":360.8,"h":361.22,"l":359.75,"n":808,"o":360.575,"t":"2026-09-30T14:00:00Z","v":12297,"vw":360.46667},{"c":359.945,"h":360.995,"l":359.89,"n":805,"o":360.58,"t":"2026-09-30T14:15:00Z","v":15005,"vw":360.68061},{"c":359.53,"h":360.34,"l":359.195,"n":918,"o":359.945,"t":"2026-09-30T14:30:00Z","v":17649,"vw":359.642147},{"c":359.495,"h":359.65,"l":358.925,"n":1143,"o":359.54,"t":"2026-09-30T14:45:00Z","v":21976,"vw":359.289046},{"c":359.16,"h":359.63,"l":359.135,"n":1262,"o":359.56,"t":"2026-09-30T15:00:00Z","v":30806,"vw":359.426026},{"c":359.095,"h":359.609,"l":358.73,"n":917,"o":359.28,"t":"2026-09-30T15:15:00Z","v":13850,"vw":359.1583},{"c":358.95,"h":359.34,"l":358.69,"n":693,"o":359.095,"t":"2026-09-30T15:30:00Z","v":10846,"vw":359.001437},{"c":359.18,"h":359.18,"l":358.63,"n":588,"o":359.01,"t":"2026-09-30T15:45:00Z","v":8302,"vw":358.91891},{"c":359.38,"h":359.775,"l":359.1,"n":590,"o":359.12,"t":"2026-09-30T16:00:00Z","v":10534,"vw":359.291078},{"c":359.29,"h":359.97,"l":359.285,"n":692,"o":359.36,"t":"2026-09-30T16:15:00Z","v":13977,"vw":359.571702},{"c":359.495,"h":359.655,"l":359.07,"n":626,"o":359.27,"t":"2026-09-30T16:30:00Z","v":11138,"vw":359.297478},{"c":359.23,"h":359.655,"l":358.935,"n":666,"o":359.55,"t":"2026-09-30T16:45:00Z","v":9050,"vw":359.267725},{"c":359.245,"h":359.43,"l":359.04,"n":523,"o":359.33,"t":"2026-09-30T17:00:00Z","v":13432,"vw":359.214388},{"c":358.975,"h":359.35,"l":358.91,"n":640,"o":359.245,"t":"2026-09-30T17:15:00Z","v":11765,"vw":359.113445},{"c":359.25,"h":359.25,"l":358.79,"n":768,"o":359.03,"t":"2026-09-30T17:30:00Z","v":12225,"vw":358.969963},{"c":359.04,"h":359.22,"l":358.68,"n":711,"o":359.15,"t":"2026-09-30T17:45:00Z","v":12696,"vw":358.912004},{"c":359.55,"h":359.62,"l":359.16,"n":1019,"o":359.19,"t":"2026-09-30T18:00:00Z","v":26511,"vw":359.33891},{"c":358.63,"h":359.56,"l":358.465,"n":908,"o":359.56,"t":"2026-09-30T18:15:00Z","v":14587,"vw":358.843289},{"c":357.72,"h":358.71,"l":357.62,"n":1117,"o":358.67,"t":"2026-09-30T18:30:00Z","v":24392,"vw":358.002921},{"c":357.47,"h":357.81,"l":357.155,"n":1640,"o":357.69,"t":"2026-09-30T18:45:00Z","v":34875,"vw":357.54936},{"c":357.29,"h":357.845,"l":356.99,"n":1234,"o":357.47,"t":"2026-09-30T19:00:00Z","v":27055,"vw":357.493301},{"c":356.92,"h":357.51,"l":356.73,"n":1238,"o":357.3,"t":"2026-09-30T19:15:00Z","v":27326,"vw":357.08066},{"c":357.49,"h":358.09,"l":356.48,"n":2416,"o":356.97,"t":"2026-09-30T19:30:00Z","v":60740,"vw":357.344138},{"c":356.5,"h":357.53,"l":356.45,"n":9556,"o":357.5001,"t":"2026-09-30T19:45:00Z","v":234596,"vw":356.894982},{"c":356.51,"h":356.51,"l":356.51,"n":108,"o":356.51,"t":"2026-09-30T20:00:00Z","v":385588,"vw":356.51},{"c":355.01,"h":355.01,"l":355.01,"n":1,"o":355.01,"t":"2026-09-30T21:30:00Z","v":100,"vw":355.01},{"c":355,"h":355,"l":355,"n":1,"o":355,"t":"2026-09-30T22:30:00Z","v":40,"vw":355},{"c":353.94,"h":353.94,"l":352.4,"n":11,"o":352.4,"t":"2026-10-01T08:30:00Z","v":256,"vw":353.375714},{"c":353.48,"h":353.48,"l":353,"n":4,"o":353,"t":"2026-10-01T11:45:00Z","v":251,"vw":353.084938},{"c":354.98,"h":355.07,"l":354.98,"n":18,"o":355,"t":"2026-10-01T12:30:00Z","v":399,"vw":355.005093},{"c":354.98,"h":354.98,"l":354.98,"n":1,"o":354.98,"t":"2026-10-01T13:00:00Z","v":75,"vw":354.98},{"c":355.28,"h":357.0314,"l":354.02,"n":1112,"o":356,"t":"2026-10-01T13:30:00Z","v":39015,"vw":355.699512},{"c":355.44,"h":356.25,"l":354.935,"n":1130,"o":355.28,"t":"2026-10-01T13:45:00Z","v":18413,"vw":355.500719},{"c":354.34,"h":355.73,"l":353.79,"n":1514,"o":355.45,"t":"2026-10-01T14:00:00Z","v":34762,"vw":354.687979},{"c":356.89,"h":357.12,"l":354.49,"n":1419,"o":354.49,"t":"2026-10-01T14:15:00Z","v":37084,"vw":356.330126},{"c":357.73,"h":358.19,"l":356.81,"n":1155,"o":357.07,"t":"2026-10-01T14:30:00Z","v":22685,"vw":357.655908},{"c":358.93,"h":359.5,"l":357.68,"n":894,"o":357.685,"t":"2026-10-01T14:45:00Z","v":16254,"vw":358.650433},{"c":359.315,"h":359.44,"l":358.61,"n":762,"o":358.93,"t":"2026-10-01T15:00:00Z","v":10569,"vw":359.031418},{"c":359.465,"h":360.47,"l":359.09,"n":1393,"o":359.42,"t":"2026-10-01T15:15:00Z","v":43686,"vw":359.657324},{"c":360.79,"h":360.79,"l":359.31,"n":764,"o":359.345,"t":"2026-10-01T15:30:00Z","v":13266,"vw":359.928876},{"c":359.9825,"h":361.02,"l":359.79,"n":782,"o":360.44,"t":"2026-10-01T15:45:00Z","v":20647,"vw":360.416193},{"c":360,"h":360.2,"l":359.555,"n":728,"o":360.11,"t":"2026-10-01T16:00:00Z","v":13590,"vw":359.889679},{"c":360.3,"h":360.38,"l":359.74,"n":1016,"o":359.78,"t":"2026-10-01T16:15:00Z","v":29246,"vw":360.103622},{"c":360.64,"h":360.75,"l":360.03,"n":814,"o":360.41,"t":"2026-10-01T16:30:00Z","v":18824,"vw":360.284501},{"c":360.145,"h":360.82,"l":359.855,"n":795,"o":360.71,"t":"2026-10-01T16:45:00Z","v":11387,"vw":360.369134},{"c":359.61,"h":360.355,"l":359.605,"n":758,"o":360.12,"t":"2026-10-01T17:00:00Z","v":13690,"vw":359.932551},{"c":359.49,"h":360.235,"l":359.44,"n":855,"o":359.58,"t":"2026-10-01T17:15:00Z","v":16263,"vw":359.849206},{"c":359.84,"h":360.03,"l":359.36,"n":1343,"o":359.56,"t":"2026-10-01T17:30:00Z","v":26575,"vw":359.688344},{"c":359.995,"h":360.18,"l":359.76,"n":792,"o":359.91,"t":"2026-10-01T17:45:00Z","v":14478,"vw":359.922024},{"c":360.48,"h":360.48,"l":359.82,"n":908,"o":360.08,"t":"2026-10-01T18:00:00Z","v":16049,"vw":360.10042},{"c":360.93,"h":361.28,"l":360.44,"n":1078,"o":360.53,"t":"2026-10-01T18:15:00Z","v":26945,"vw":360.868408},{"c":361.36,"h":361.5,"l":360.95,"n":813,"o":360.985,"t":"2026-10-01T18:30:00Z","v":16688,"vw":361.283365},{"c":361.46,"h":361.46,"l":361.11,"n":734,"o":361.38,"t":"2026-10-01T18:45:00Z","v":13380,"vw":361.338939},{"c":361.505,"h":361.75,"l":361.19,"n":846,"o":361.54,"t":"2026-10-01T19:00:00Z","v":20263,"vw":361.441368},{"c":361.425,"h":361.7,"l":361.19,"n":1088,"o":361.6,"t":"2026-10-01T19:15:00Z","v":20887,"vw":361.474854},{"c":361.15,"h":361.74,"l":361.025,"n":2668,"o":361.46,"t":"2026-10-01T19:30:00Z","v":64419,"vw":361.401236},{"c":361.67,"h":362.02,"l":360.91,"n":6772,"o":361.13,"t":"2026-10-01T19:45:00Z","v":224312,"vw":361.56179},{"c":361.64,"h":361.64,"l":361.64,"n":77,"o":361.64,"t":"2026-10-01T20:00:00Z","v":357378,"vw":361.64},{"c":361,"h":361,"l":361,"n":1,"o":361,"t":"2026-10-01T21:30:00Z","v":75,"vw":361},{"c":361.6,"h":361.6,"l":361.6,"n":3,"o":361.6,"t":"2026-10-02T09:15:00Z","v":50,"vw":361.6},{"c":362.6,"h":362.6,"l":362.6,"n":3,"o":362.6,"t":"2026-10-02T11:30:00Z","v":42,"vw":362.6},{"c":362.1,"h":362.15,"l":362.1,"n":5,"o":362.15,"t":"2026-10-02T12:00:00Z","v":406,"vw":362.106857},{"c":362.88,"h":362.88,"l":362.88,"n":1,"o":362.88,"t":"2026-10-02T12:15:00Z","v":65,"vw":362.88},{"c":363.34,"h":363.34,"l":363.34,"n":85,"o":363.34,"t":"2026-10-02T12:30:00Z","v":559,"vw":363.34},{"c":364.8,"h":364.8,"l":364.8,"n":26,"o":364.8,"t":"2026-10-02T13:00:00Z","v":269,"vw":364.8},{"c":365.84,"h":365.84,"l":363,"n":10,"o":363.94,"t":"2026-10-02T13:15:00Z","v":258,"vw":364.16449},{"c":361.6,"h":361.88,"l":358.3646,"n":991,"o":361.6,"t":"2026-10-02T13:30:00Z","v":47930,"vw":360.678461},{"c":360.41,"h":362.75,"l":359.62,"n":1360,"o":361.99,"t":"2026-10-02T13:45:00Z","v":21217,"vw":361.330825},{"c":359.7901,"h":361.35,"l":359.79,"n":1014,"o":360.36,"t":"2026-10-02T14:00:00Z","v":18390,"vw":360.608195},{"c":360.22,"h":360.42,"l":359.705,"n":749,"o":360.065,"t":"2026-10-02T14:15:00Z","v":11670,"vw":360.077552},{"c":360,"h":360.8,"l":359.71,"n":1213,"o":360.05,"t":"2026-10-02T14:30:00Z","v":31945,"vw":360.204211},{"c":359.99,"h":360.33,"l":359.5,"n":1025,"o":360,"t":"2026-10-02T14:45:00Z","v":19931,"vw":360.003821},{"c":359.71,"h":360.22,"l":359.5,"n":1247,"o":359.965,"t":"2026-10-02T15:00:00Z","v":22598,"vw":359.88072},{"c":359.73,"h":359.9,"l":359.1,"n":737,"o":359.9,"t":"2026-10-02T15:15:00Z","v":8862,"vw":359.515244},{"c":360.55,"h":360.89,"l":359.85,"n":709,"o":359.85,"t":"2026-10-02T15:30:00Z","v":8692,"vw":360.355101},{"c":359.915,"h":360.72,"l":359.905,"n":733,"o":360.52,"t":"2026-10-02T15:45:00Z","v":10936,"vw":360.357996},{"c":359.64,"h":360.2,"l":359.27,"n":731,"o":360.06,"t":"2026-10-02T16:00:00Z","v":12081,"vw":359.672251},{"c":359.4,"h":359.8199,"l":358.88,"n":835,"o":359.47,"t":"2026-10-02T16:15:00Z","v":17305,"vw":359.495203},{"c":359.065,"h":359.355,"l":358.95,"n":559,"o":359.34,"t":"2026-10-02T16:30:00Z","v":7100,"vw":359.092078},{"c":359.47,"h":359.68,"l":358.91,"n":731,"o":359.255,"t":"2026-10-02T16:45:00Z","v":8960,"vw":359.328989},{"c":360.005,"h":360.005,"l":359.43,"n":660,"o":359.5,"t":"2026-10-02T17:00:00Z","v":7667,"vw":359.698825},{"c":360.05,"h":360.52,"l":359.95,"n":906,"o":360.1,"t":"2026-10-02T17:15:00Z","v":18472,"vw":360.291866},{"c":360.47,"h":360.6799,"l":360.03,"n":650,"o":360.2,"t":"2026-10-02T17:30:00Z","v":8289,"vw":360.424377},{"c":360.0153,"h":360.46,"l":360,"n":720,"o":360.375,"t":"2026-10-02T17:45:00Z","v":11705,"vw":360.180235},{"c":360.98,"h":360.98,"l":360.18,"n":857,"o":360.18,"t":"2026-10-02T18:00:00Z","v":12417,"vw":360.559171},{"c":361.5,"h":361.54,"l":360.87,"n":1062,"o":361.09,"t":"2026-10-02T18:15:00Z","v":28472,"vw":361.143702},{"c":361.26,"h":361.61,"l":361.24,"n":989,"o":361.54,"t":"2026-10-02T18:30:00Z","v":17583,"vw":361.434908},{"c":361.085,"h":361.33,"l":360.84,"n":849,"o":361.24,"t":"2026-10-02T18:45:00Z","v":16717,"vw":361.207985},{"c":360.795,"h":361.115,"l":360.68,"n":1045,"o":361.115,"t":"2026-10-02T19:00:00Z","v":18796,"vw":360.838638},{"c":361.075,"h":361.11,"l":360.58,"n":1192,"o":360.7601,"t":"2026-10-02T19:15:00Z","v":22135,"vw":360.782069},{"c":360.76,"h":361.43,"l":360.52,"n":1551,"o":361.23,"t":"2026-10-02T19:30:00Z","v":31542,"vw":361.01809},{"c":360.36,"h":361.09,"l":360.27,"n":4848,"o":360.8,"t":"2026-10-02T19:45:00Z","v":116250,"vw":360.586752},{"c":360.38,"h":360.38,"l":360.38,"n":80,"o":360.38,"t":"2026-10-02T20:00:00Z","v":267812,"vw":360.38},{"c":360.38,"h":360.38,"l":360.38,"n":1,"o":360.38,"t":"2026-10-02T20:45:00Z","v":243,"vw":360.38},{"c":359.5168,"h":360.39,"l":359.5168,"n":8,"o":360.39,"t":"2026-10-02T21:00:00Z","v":424,"vw":359.724454},{"c":359.17,"h":359.2,"l":359.17,"n":7,"o":359.2,"t":"2026-10-05T11:15:00Z","v":234,"vw":359.184286},{"c":359.9,"h":359.9,"l":359.9,"n":3,"o":359.9,"t":"2026-10-05T11:45:00Z","v":121,"vw":359.9},{"c":359.92,"h":360.4,"l":359.82,"n":15,"o":360.4,"t":"2026-10-05T12:00:00Z","v":626,"vw":360.149911},{"c":358.44,"h":361.26,"l":357.91,"n":705,"o":359.95,"t":"2026-10-05T13:30:00Z","v":21501,"vw":359.773088},{"c":357.87,"h":359.44,"l":357.605,"n":843,"o":358.44,"t":"2026-10-05T13:45:00Z","v":28806,"vw":357.969273},{"c":359.89,"h":360.1,"l":357.62,"n":458,"o":357.93,"t":"2026-10-05T14:00:00Z","v":7292,"vw":358.865714},{"c":359.41,"h":360.5,"l":359.204,"n":520,"o":360.095,"t":"2026-10-05T14:15:00Z","v":7959,"vw":359.865289},{"c":359.955,"h":359.955,"l":359.11,"n":668,"o":359.555,"t":"2026-10-05T14:30:00Z","v":7810,"vw":359.417258},{"c":359.9,"h":360.0597,"l":359.43,"n":499,"o":360,"t":"2026-10-05T14:45:00Z","v":8010,"vw":359.733204},{"c":359.795,"h":360.05,"l":359.08,"n":1011,"o":359.95,"t":"2026-10-05T15:00:00Z","v":18012,"vw":359.473864},{"c":360.82,"h":360.82,"l":359.69,"n":1015,"o":359.83,"t":"2026-10-05T15:15:00Z","v":17153,"vw":359.987753},{"c":360.61,"h":360.81,"l":360.34,"n":674,"o":360.68,"t":"2026-10-05T15:30:00Z","v":11493,"vw":360.600922},{"c":360.89,"h":361.14,"l":360.55,"n":647,"o":360.6,"t":"2026-10-05T15:45:00Z","v":9922,"vw":360.794915},{"c":361.325,"h":361.57,"l":360.87,"n":854,"o":361,"t":"2026-10-05T16:00:00Z","v":14350,"vw":361.204172},{"c":361.06,"h":361.44,"l":360.96,"n":715,"o":361.325,"t":"2026-10-05T16:15:00Z","v":10948,"vw":361.214506},{"c":361.49,"h":361.71,"l":361,"n":585,"o":361.19,"t":"2026-10-05T16:30:00Z","v":6194,"vw":361.245392},{"c":361.22,"h":361.63,"l":361.21,"n":763,"o":361.49,"t":"2026-10-05T16:45:00Z","v":12681,"vw":361.365134},{"c":361.43,"h":361.4699,"l":360.92,"n":511,"o":361.15,"t":"2026-10-05T17:00:00Z","v":8525,"vw":361.239401},{"c":361.11,"h":361.54,"l":360.92,"n":648,"o":361.34,"t":"2026-10-05T17:15:00Z","v":13480,"vw":361.358896},{"c":361.21,"h":361.38,"l":360.91,"n":641,"o":361.07,"t":"2026-10-05T17:30:00Z","v":12618,"vw":361.171878},{"c":361.295,"h":361.55,"l":360.98,"n":762,"o":361.22,"t":"2026-10-05T17:45:00Z","v":12923,"vw":361.242051},{"c":361.38,"h":361.49,"l":361.045,"n":779,"o":361.315,"t":"2026-10-05T18:00:00Z","v":15202,"vw":361.293387},{"c":361.3,"h":361.38,"l":360.91,"n":752,"o":361.31,"t":"2026-10-05T18:15:00Z","v":11715,"vw":361.086698},{"c":360.71,"h":361.46,"l":360.62,"n":868,"o":361.32,"t":"2026-10-05T18:30:00Z","v":17156,"vw":361.139543},{"c":360.13,"h":360.83,"l":359.94,"n":1172,"o":360.71,"t":"2026-10-05T18:45:00Z","v":22657,"vw":360.282458},{"c":359.62,"h":360.33,"l":359.61,"n":882,"o":360.255,"t":"2026-10-05T19:00:00Z","v":13242,"vw":359.811557},{"c":359.855,"h":359.96,"l":359.3775,"n":1070,"o":359.68,"t":"2026-10-05T19:15:00Z","v":19723,"vw":359.668648},{"c":360.31,"h":360.41,"l":359.46,"n":1858,"o":359.855,"t":"2026-10-05T19:30:00Z","v":44626,"vw":359.992775},{"c":360.82,"h":361.05,"l":359.77,"n":6761,"o":360.2,"t":"2026-10-05T19:45:00Z","v":151965,"vw":360.584354},{"c":360.7,"h":360.7,"l":360.7,"n":98,"o":360.7,"t":"2026-10-05T20:00:00Z","v":368116,"vw":360.7},{"c":362,"h":362,"l":362,"n":19,"o":362,"t":"2026-10-06T08:45:00Z","v":201,"vw":362},{"c":361.5,"h":361.5,"l":361.5,"n":13,"o":361.5,"t":"2026-10-06T10:45:00Z","v":97,"vw":361.5},{"c":361.02,"h":361.02,"l":361,"n":8,"o":361,"t":"2026-10-06T12:30:00Z","v":61034,"vw":361.01},{"c":361.05,"h":361.1,"l":359.46,"n":738,"o":360.04,"t":"2026-10-06T13:30:00Z","v":25319,"vw":360.211316},{"c":361.21,"h":361.28,"l":360.13,"n":837,"o":360.86,"t":"2026-10-06T13:45:00Z","v":16028,"vw":360.632797},{"c":361.25,"h":362.47,"l":360.93,"n":708,"o":361.19,"t":"2026-10-06T14:00:00Z","v":13102,"vw":361.79453},{"c":361.25,"h":361.41,"l":360.53,"n":813,"o":361.225,"t":"2026-10-06T14:15:00Z","v":21454,"vw":360.99115},{"c":362.325,"h":362.6913,"l":361.205,"n":968,"o":361.21,"t":"2026-10-06T14:30:00Z","v":12742,"vw":362.33541},{"c":362.49,"h":363.02,"l":362.23,"n":919,"o":362.24,"t":"2026-10-06T14:45:00Z","v":15832,"vw":362.676698},{"c":362.75,"h":362.76,"l":361.99,"n":814,"o":362.49,"t":"2026-10-06T15:00:00Z","v":15875,"vw":362.348901},{"c":362.4,"h":362.91,"l":362.145,"n":917,"o":362.645,"t":"2026-10-06T15:15:00Z","v":19371,"vw":362.539186},{"c":361.61,"h":362.4225,"l":361.41,"n":869,"o":362.395,"t":"2026-10-06T15:30:00Z","v":15231,"vw":361.833766},{"c":361.56,"h":361.835,"l":361.375,"n":829,"o":361.53,"t":"2026-10-06T15:45:00Z","v":12530,"vw":361.628764},{"c":361.205,"h":361.7,"l":361.14,"n":648,"o":361.56,"t":"2026-10-06T16:00:00Z","v":9751,"vw":361.404985},{"c":360.71,"h":361.245,"l":360.585,"n":758,"o":361.205,"t":"2026-10-06T16:15:00Z","v":12175,"vw":361.042472},{"c":360.96,"h":361.1439,"l":360.6,"n":771,"o":360.82,"t":"2026-10-06T16:30:00Z","v":18429,"vw":360.793272},{"c":360.67,"h":361.12,"l":360.445,"n":756,"o":361,"t":"2026-10-06T16:45:00Z","v":27516,"vw":360.767319},{"c":360.8,"h":360.98,"l":360.455,"n":824,"o":360.615,"t":"2026-10-06T17:00:00Z","v":24370,"vw":360.755618},{"c":360.87,"h":361.28,"l":360.81,"n":669,"o":360.81,"t":"2026-10-06T17:15:00Z","v":15566,"vw":361.052385},{"c":360.2,"h":360.77,"l":360.2,"n":783,"o":360.77,"t":"2026-10-06T17:30:00Z","v":20561,"vw":360.441498},{"c":360.335,"h":360.39,"l":359.61,"n":904,"o":360.2,"t":"2026-10-06T17:45:00Z","v":19340,"vw":360.085765},{"c":360.33,"h":360.77,"l":360.06,"n":771,"o":360.43,"t":"2026-10-06T18:00:00Z","v":13169,"vw":360.451461},{"c":360.275,"h":360.55,"l":360.12,"n":834,"o":360.28,"t":"2026-10-06T18:15:00Z","v":17921,"vw":360.308889},{"c":360.55,"h":360.8824,"l":360.21,"n":821,"o":360.275,"t":"2026-10-06T18:30:00Z","v":17422,"vw":360.637782},{"c":360.45,"h":360.828,"l":360.11,"n":976,"o":360.59,"t":"2026-10-06T18:45:00Z","v":18204,"vw":360.457525},{"c":360.555,"h":360.69,"l":360.3,"n":1151,"o":360.38,"t":"2026-10-06T19:00:00Z","v":23965,"vw":360.536236},{"c":359.915,"h":360.75,"l":359.58,"n":1566,"o":360.49,"t":"2026-10-06T19:15:00Z","v":51007,"vw":360.185997},{"c":360.1,"h":360.37,"l":359.88,"n":1637,"o":360.04,"t":"2026-10-06T19:30:00Z","v":31253,"vw":360.111307},{"c":360.67,"h":360.68,"l":359.59,"n":4969,"o":360.09,"t":"2026-10-06T19:45:00Z","v":141463,"vw":360.195192},{"c":360.64,"h":360.64,"l":360.64,"n":85,"o":360.64,"t":"2026-10-06T20:00:00Z","v":235496,"vw":360.64},{"c":360.64,"h":360.64,"l":360.64,"n":1,"o":360.64,"t":"2026-10-06T20:15:00Z","v":23846,"vw":360.64},{"c":360.64,"h":360.64,"l":360.64,"n":1,"o":360.64,"t":"2026-10-06T20:45:00Z","v":200,"vw":360.64},{"c":359.9,"h":359.9,"l":359.9,"n":1,"o":359.9,"t":"2026-10-07T10:30:00Z","v":52,"vw":359.9},{"c":359.62,"h":359.62,"l":359.62,"n":22,"o":359.62,"t":"2026-10-07T11:00:00Z","v":376,"vw":359.62},{"c":360.41,"h":360.41,"l":360.41,"n":4,"o":360.41,"t":"2026-10-07T11:15:00Z","v":153,"vw":360.41},{"c":359.8,"h":359.97,"l":359.8,"n":64,"o":359.95,"t":"2026-10-07T11:30:00Z","v":664,"vw":359.902133},{"c":359.41,"h":359.69,"l":359.41,"n":28,"o":359.52,"t":"2026-10-07T11:45:00Z","v":659,"vw":359.503448},{"c":358.5,"h":358.5,"l":358.5,"n":40,"o":358.5,"t":"2026-10-07T12:15:00Z","v":514,"vw":358.5},{"c":358.5,"h":358.6,"l":358.5,"n":44,"o":358.6,"t":"2026-10-07T12:30:00Z","v":687,"vw":358.585494},{"c":358.4,"h":359.52,"l":358.4,"n":35,"o":358.52,"t":"2026-10-07T13:00:00Z","v":673,"vw":358.811008},{"c":355.01,"h":358.84,"l":355,"n":146,"o":358.84,"t":"2026-10-07T13:15:00Z","v":1538,"vw":356.212688},{"c":360.765,"h":361.69,"l":357.09,"n":2059,"o":358.84,"t":"2026-10-07T13:30:00Z","v":81113,"vw":359.47166},{"c":360.27,"h":361.51,"l":359.87,"n":1268,"o":360.765,"t":"2026-10-07T13:45:00Z","v":28920,"vw":360.631485},{"c":359.665,"h":361.63,"l":359.442,"n":1134,"o":360.32,"t":"2026-10-07T14:00:00Z","v":24868,"vw":360.533853},{"c":360.875,"h":361.6499,"l":359.71,"n":1203,"o":359.73,"t":"2026-10-07T14:15:00Z","v":21277,"vw":360.688317},{"c":360.47,"h":361.59,"l":360.105,"n":1239,"o":360.875,"t":"2026-10-07T14:30:00Z","v":22042,"vw":360.989352},{"c":361.46,"h":361.5,"l":360.09,"n":873,"o":360.3,"t":"2026-10-07T14:45:00Z","v":17698,"vw":360.985799},{"c":360.42,"h":361.43,"l":360.34,"n":936,"o":361.35,"t":"2026-10-07T15:00:00Z","v":19134,"vw":360.87411},{"c":360.635,"h":360.79,"l":360.1,"n":1133,"o":360.375,"t":"2026-10-07T15:15:00Z","v":19301,"vw":360.438123},{"c":360.96,"h":361.11,"l":360.59,"n":893,"o":360.79,"t":"2026-10-07T15:30:00Z","v":18522,"vw":360.853863},{"c":361.295,"h":361.46,"l":360.64,"n":903,"o":361.035,"t":"2026-10-07T15:45:00Z","v":17985,"vw":360.978819},{"c":361.85,"h":362.31,"l":361.45,"n":900,"o":361.56,"t":"2026-10-07T16:00:00Z","v":16698,"vw":361.931938},{"c":363,"h":363.01,"l":361.75,"n":787,"o":361.75,"t":"2026-10-07T16:15:00Z","v":16884,"vw":362.50082},{"c":363.44,"h":363.47,"l":362.8,"n":789,"o":362.94,"t":"2026-10-07T16:30:00Z","v":19319,"vw":363.103448},{"c":363.585,"h":363.75,"l":363.045,"n":844,"o":363.505,"t":"2026-10-07T16:45:00Z","v":18654,"vw":363.422575},{"c":364.075,"h":364.19,"l":362.855,"n":1015,"o":363.585,"t":"2026-10-07T17:00:00Z","v":24264,"vw":363.502672},{"c":363.25,"h":364.34,"l":363.145,"n":1128,"o":364.105,"t":"2026-10-07T17:15:00Z","v":27377,"vw":363.981174},{"c":362.375,"h":363.49,"l":362.375,"n":656,"o":363.41,"t":"2026-10-07T17:30:00Z","v":13393,"vw":363.123517},{"c":362.78,"h":362.91,"l":362.39,"n":724,"o":362.54,"t":"2026-10-07T17:45:00Z","v":11543,"vw":362.538848},{"c":362.54,"h":362.905,"l":362.39,"n":776,"o":362.82,"t":"2026-10-07T18:00:00Z","v":16200,"vw":362.692788},{"c":362.235,"h":362.62,"l":362.21,"n":904,"o":362.44,"t":"2026-10-07T18:15:00Z","v":9616,"vw":362.413658},{"c":362.225,"h":362.59,"l":362.21,"n":953,"o":362.23,"t":"2026-10-07T18:30:00Z","v":13559,"vw":362.426909},{"c":362.49,"h":362.49,"l":361.96,"n":957,"o":362.205,"t":"2026-10-07T18:45:00Z","v":13010,"vw":362.143222},{"c":362.065,"h":362.57,"l":361.84,"n":1022,"o":362.48,"t":"2026-10-07T19:00:00Z","v":20781,"vw":362.110024},{"c":361.58,"h":362.32,"l":361.41,"n":1185,"o":362.13,"t":"2026-10-07T19:15:00Z","v":28703,"vw":362.063413},{"c":361.67,"h":361.97,"l":361.4672,"n":1351,"o":361.68,"t":"2026-10-07T19:30:00Z","v":22693,"vw":361.723137},{"c":360.58,"h":361.59,"l":360.29,"n":5391,"o":361.59,"t":"2026-10-07T19:45:00Z","v":131288,"vw":360.695614},{"c":360.61,"h":360.61,"l":360.61,"n":124,"o":360.61,"t":"2026-10-07T20:00:00Z","v":314345,"vw":360.61},{"c":357.99,"h":357.99,"l":357.99,"n":17,"o":357.99,"t":"2026-10-08T08:45:00Z","v":213,"vw":357.99},{"c":357.36,"h":357.36,"l":357.36,"n":2,"o":357.36,"t":"2026-10-08T09:45:00Z","v":60,"vw":357.36},{"c":356.1,"h":357.09,"l":356.1,"n":35,"o":357.09,"t":"2026-10-08T10:30:00Z","v":312,"vw":356.565882},{"c":357.01,"h":357.01,"l":357.01,"n":10,"o":357.01,"t":"2026-10-08T10:45:00Z","v":92,"vw":357.01},{"c":355.94,"h":357.9,"l":355.38,"n":76,"o":356.89,"t":"2026-10-08T11:00:00Z","v":1056,"vw":356.702273},{"c":355.89,"h":355.89,"l":355.4,"n":61,"o":355.4,"t":"2026-10-08T11:30:00Z","v":623,"vw":355.58838},{"c":355.7,"h":355.7,"l":355.7,"n":17,"o":355.7,"t":"2026-10-08T11:45:00Z","v":171,"vw":355.7},{"c":355.6,"h":355.6,"l":355.6,"n":2,"o":355.6,"t":"2026-10-08T12:00:00Z","v":61,"vw":355.6},{"c":357.63,"h":357.63,"l":357.63,"n":1,"o":357.63,"t":"2026-10-08T13:00:00Z","v":50,"vw":357.63},{"c":361.645,"h":362.35,"l":360.12,"n":603,"o":360.63,"t":"2026-10-08T13:30:00Z","v":23747,"vw":360.813458},{"c":363.08,"h":363.19,"l":361.685,"n":883,"o":361.7,"t":"2026-10-08T13:45:00Z","v":15113,"vw":362.302774},{"c":362.365,"h":364.285,"l":362.29,"n":1144,"o":363.3597,"t":"2026-10-08T14:00:00Z","v":29875,"vw":363.324241},{"c":361.8301,"h":363.06,"l":361.75,"n":918,"o":362.64,"t":"2026-10-08T14:15:00Z","v":17277,"vw":362.488423},{"c":362.2,"h":362.64,"l":361.94,"n":973,"o":362.03,"t":"2026-10-08T14:30:00Z","v":14448,"vw":362.204867},{"c":363.1,"h":363.1,"l":362.3,"n":881,"o":362.65,"t":"2026-10-08T14:45:00Z","v":19534,"vw":362.748541},{"c":363.42,"h":363.795,"l":363.08,"n":1171,"o":363.09,"t":"2026-10-08T15:00:00Z","v":20150,"vw":363.36959},{"c":363.955,"h":364.14,"l":363.17,"n":1027,"o":363.405,"t":"2026-10-08T15:15:00Z","v":19448,"vw":363.595445},{"c":364.54,"h":365.06,"l":363.975,"n":1213,"o":364.05,"t":"2026-10-08T15:30:00Z","v":31418,"vw":364.68698},{"c":364.97,"h":365.07,"l":364.37,"n":760,"o":364.5,"t":"2026-10-08T15:45:00Z","v":14568,"vw":364.669263},{"c":365.895,"h":365.9,"l":364.95,"n":933,"o":365.11,"t":"2026-10-08T16:00:00Z","v":21028,"vw":365.527461},{"c":365.835,"h":366.745,"l":365.64,"n":1362,"o":365.875,"t":"2026-10-08T16:15:00Z","v":26573,"vw":366.090432},{"c":366.9,"h":366.94,"l":365.66,"n":907,"o":365.82,"t":"2026-10-08T16:30:00Z","v":24138,"vw":366.367952},{"c":369.21,"h":369.28,"l":367,"n":1750,"o":367.09,"t":"2026-10-08T16:45:00Z","v":45045,"vw":367.942181},{"c":370.1,"h":370.58,"l":368.88,"n":1843,"o":369.03,"t":"2026-10-08T17:00:00Z","v":36362,"vw":369.833496},{"c":371.715,"h":372.13,"l":370.085,"n":1290,"o":370.12,"t":"2026-10-08T17:15:00Z","v":30698,"vw":371.123287},{"c":371.26,"h":371.67,"l":370.67,"n":1495,"o":371.66,"t":"2026-10-08T17:30:00Z","v":32633,"vw":371.267354},{"c":370.93,"h":371.36,"l":370.06,"n":1446,"o":371.18,"t":"2026-10-08T17:45:00Z","v":31218,"vw":370.749564},{"c":370.46,"h":371.305,"l":370.25,"n":1130,"o":370.95,"t":"2026-10-08T18:00:00Z","v":20092,"vw":370.781086},{"c":369.685,"h":370.515,"l":369.66,"n":939,"o":370.42,"t":"2026-10-08T18:15:00Z","v":18360,"vw":370.061245},{"c":370.5,"h":370.68,"l":369.59,"n":950,"o":369.715,"t":"2026-10-08T18:30:00Z","v":12668,"vw":370.21218},{"c":370.1887,"h":370.975,"l":370.168,"n":1105,"o":370.57,"t":"2026-10-08T18:45:00Z","v":19115,"vw":370.519178},{"c":371.05,"h":371.09,"l":370.015,"n":1251,"o":370.21,"t":"2026-10-08T19:00:00Z","v":24392,"vw":370.610821},{"c":371.38,"h":371.7,"l":370.97,"n":1668,"o":371.025,"t":"2026-10-08T19:15:00Z","v":35594,"vw":371.331513},{"c":370.91,"h":371.63,"l":370.655,"n":2044,"o":371.35,"t":"2026-10-08T19:30:00Z","v":51114,"vw":371.245677},{"c":370.29,"h":370.99,"l":369.5,"n":5912,"o":370.95,"t":"2026-10-08T19:45:00Z","v":137061,"vw":369.958527},{"c":370.27,"h":370.3,"l":370.27,"n":102,"o":370.3,"t":"2026-10-08T20:00:00Z","v":276659,"vw":370.270015},{"c":371.94,"h":371.94,"l":371.94,"n":3,"o":371.94,"t":"2026-10-08T23:45:00Z","v":83,"vw":371.94},{"c":369.9949,"h":370.735,"l":367.325,"n":894,"o":368.11,"t":"2026-10-09T13:30:00Z","v":24666,"vw":369.177954},{"c":370.57,"h":370.655,"l":369.4,"n":981,"o":370.1299,"t":"2026-10-09T13:45:00Z","v":15644,"vw":369.92769},{"c":370.64,"h":370.91,"l":369.38,"n":848,"o":370.305,"t":"2026-10-09T14:00:00Z","v":13816,"vw":370.100526},{"c":368.845,"h":370.57,"l":368.845,"n":788,"o":370.565,"t":"2026-10-09T14:15:00Z","v":12888,"vw":369.656872},{"c":368.59,"h":369.28,"l":368.4043,"n":984,"o":368.95,"t":"2026-10-09T14:30:00Z","v":18604,"vw":368.801412},{"c":368.4,"h":369.16,"l":367.96,"n":723,"o":368.74,"t":"2026-10-09T14:45:00Z","v":10404,"vw":368.575056},{"c":368.54,"h":368.74,"l":368,"n":854,"o":368.55,"t":"2026-10-09T15:00:00Z","v":14865,"vw":368.404102},{"c":368.86,"h":368.935,"l":368.2,"n":1007,"o":368.645,"t":"2026-10-09T15:15:00Z","v":12895,"vw":368.59163},{"c":368.155,"h":368.87,"l":367.9501,"n":836,"o":368.87,"t":"2026-10-09T15:30:00Z","v":13452,"vw":368.44749},{"c":368.66,"h":368.66,"l":367.88,"n":696,"o":368.06,"t":"2026-10-09T15:45:00Z","v":9013,"vw":368.13187},{"c":368.745,"h":368.93,"l":368.43,"n":593,"o":368.54,"t":"2026-10-09T16:00:00Z","v":9012,"vw":368.700304},{"c":368.63,"h":368.95,"l":368.19,"n":928,"o":368.73,"t":"2026-10-09T16:15:00Z","v":18353,"vw":368.551714},{"c":368.64,"h":368.82,"l":368.43,"n":445,"o":368.69,"t":"2026-10-09T16:30:00Z","v":7353,"vw":368.654209},{"c":368.43,"h":368.685,"l":368.1601,"n":693,"o":368.685,"t":"2026-10-09T16:45:00Z","v":9577,"vw":368.408686},{"c":369.01,"h":369.01,"l":368.455,"n":668,"o":368.455,"t":"2026-10-09T17:00:00Z","v":20136,"vw":368.772311},{"c":369.035,"h":369.287,"l":368.9,"n":695,"o":369.005,"t":"2026-10-09T17:15:00Z","v":11276,"vw":369.066187},{"c":369.285,"h":369.35,"l":368.76,"n":935,"o":368.94,"t":"2026-10-09T17:30:00Z","v":18936,"vw":369.088066},{"c":369.34,"h":369.35,"l":368.89,"n":656,"o":369.21,"t":"2026-10-09T17:45:00Z","v":7837,"vw":369.094326},{"c":369.09,"h":369.37,"l":368.98,"n":668,"o":369.255,"t":"2026-10-09T18:00:00Z","v":16826,"vw":369.147454},{"c":368.964,"h":369.08,"l":368.73,"n":652,"o":369.08,"t":"2026-10-09T18:15:00Z","v":9518,"vw":368.919134},{"c":369.13,"h":369.51,"l":368.92,"n":783,"o":369,"t":"2026-10-09T18:30:00Z","v":11914,"vw":369.188052},{"c":368.865,"h":369.06,"l":368.1,"n":1402,"o":369.01,"t":"2026-10-09T18:45:00Z","v":23178,"vw":368.564636},{"c":368.725,"h":368.94,"l":368.3175,"n":1031,"o":368.865,"t":"2026-10-09T19:00:00Z","v":30187,"vw":368.614612},{"c":368.62,"h":368.72,"l":368.19,"n":1119,"o":368.62,"t":"2026-10-09T19:15:00Z","v":17500,"vw":368.448834},{"c":368.5,"h":369.08,"l":368.425,"n":1590,"o":368.54,"t":"2026-10-09T19:30:00Z","v":25077,"vw":368.715478},{"c":368.92,"h":368.99,"l":368.19,"n":7042,"o":368.53,"t":"2026-10-09T19:45:00Z","v":138135,"vw":368.589484},{"c":368.75,"h":368.9,"l":368.75,"n":93,"o":368.9,"t":"2026-10-09T20:00:00Z","v":228483,"vw":368.75072},{"c":367.99,"h":367.99,"l":367.99,"n":18,"o":367.99,"t":"2026-10-12T09:30:00Z","v":203,"vw":367.99},{"c":367.94,"h":367.94,"l":367.94,"n":5,"o":367.94,"t":"2026-10-12T12:45:00Z","v":111,"vw":367.94},{"c":370.1,"h":371.87,"l":368.69,"n":766,"o":370.06,"t":"2026-10-12T13:30:00Z","v":30198,"vw":370.052849},{"c":369.83,"h":370.64,"l":369.5,"n":719,"o":370,"t":"2026-10-12T13:45:00Z","v":15557,"vw":370.166417},{"c":371.29,"h":371.495,"l":369.65,"n":847,"o":369.82,"t":"2026-10-12T14:00:00Z","v":20918,"vw":370.519993},{"c":370.84,"h":371.12,"l":370.285,"n":789,"o":370.95,"t":"2026-10-12T14:15:00Z","v":17788,"vw":370.824786},{"c":371.65,"h":371.81,"l":370.94,"n":1095,"o":370.94,"t":"2026-10-12T14:30:00Z","v":30723,"vw":371.550875},{"c":371.88,"h":371.9,"l":371.05,"n":1181,"o":371.76,"t":"2026-10-12T14:45:00Z","v":23770,"vw":371.520505},{"c":371.92,"h":372.46,"l":371.825,"n":1026,"o":371.94,"t":"2026-10-12T15:00:00Z","v":17644,"vw":372.089331},{"c":371.805,"h":372.16,"l":371.475,"n":981,"o":371.84,"t":"2026-10-12T15:15:00Z","v":13933,"vw":371.883064},{"c":371.765,"h":372.01,"l":371.33,"n":626,"o":372,"t":"2026-10-12T15:30:00Z","v":9892,"vw":371.54709},{"c":371.84,"h":372.15,"l":371.45,"n":592,"o":371.8,"t":"2026-10-12T15:45:00Z","v":9910,"vw":371.802},{"c":372.3006,"h":372.46,"l":371.91,"n":907,"o":371.94,"t":"2026-10-12T16:00:00Z","v":13660,"vw":372.214498},{"c":371.7,"h":372.35,"l":371.7,"n":674,"o":372.2,"t":"2026-10-12T16:15:00Z","v":8957,"vw":372.142598},{"c":371.75,"h":371.93,"l":371.64,"n":698,"o":371.7025,"t":"2026-10-12T16:30:00Z","v":11943,"vw":371.79057},{"c":372.53,"h":372.54,"l":371.86,"n":739,"o":371.86,"t":"2026-10-12T16:45:00Z","v":9660,"vw":372.217121},{"c":372.64,"h":372.64,"l":372.2946,"n":486,"o":372.535,"t":"2026-10-12T17:00:00Z","v":5435,"vw":372.448439},{"c":372.4975,"h":372.58,"l":372.2801,"n":424,"o":372.57,"t":"2026-10-12T17:15:00Z","v":6280,"vw":372.420614},{"c":372.1,"h":372.58,"l":372.1,"n":701,"o":372.56,"t":"2026-10-12T17:30:00Z","v":10354,"vw":372.370479},{"c":371.84,"h":372.05,"l":371.52,"n":739,"o":371.8975,"t":"2026-10-12T17:45:00Z","v":11368,"vw":371.745431},{"c":371.87,"h":372.08,"l":371.605,"n":639,"o":371.83,"t":"2026-10-12T18:00:00Z","v":8657,"vw":371.889494},{"c":371.635,"h":372.055,"l":371.635,"n":620,"o":371.875,"t":"2026-10-12T18:15:00Z","v":8058,"vw":371.881121},{"c":371.36,"h":371.785,"l":371.36,"n":413,"o":371.6575,"t":"2026-10-12T18:30:00Z","v":8169,"vw":371.623843},{"c":371.97,"h":371.97,"l":371.48,"n":700,"o":371.49,"t":"2026-10-12T18:45:00Z","v":7435,"vw":371.672522},{"c":372.04,"h":372.04,"l":371.48,"n":667,"o":371.865,"t":"2026-10-12T19:00:00Z","v":9402,"vw":371.776548},{"c":371.23,"h":372.0867,"l":371.16,"n":1153,"o":371.98,"t":"2026-10-12T19:15:00Z","v":24216,"vw":371.491932},{"c":371.34,"h":371.51,"l":371.11,"n":1195,"o":371.23,"t":"2026-10-12T19:30:00Z","v":23269,"vw":371.341647},{"c":371.72,"h":372.11,"l":371.15,"n":4221,"o":371.36,"t":"2026-10-12T19:45:00Z","v":102689,"vw":371.684544},{"c":371.25,"h":371.68,"l":371.25,"n":77,"o":371.68,"t":"2026-10-12T20:00:00Z","v":257235,"vw":371.679819},{"c":371.25,"h":371.25,"l":371.25,"n":1,"o":371.25,"t":"2026-10-12T20:30:00Z","v":100,"vw":371.25},{"c":371.25,"h":371.25,"l":371.25,"n":1,"o":371.25,"t":"2026-10-12T20:45:00Z","v":100,"vw":371.25},{"c":375.5,"h":375.5,"l":374.31,"n":69,"o":374.31,"t":"2026-10-13T08:00:00Z","v":700,"vw":375.16},{"c":373.3,"h":373.3,"l":373.3,"n":5,"o":373.3,"t":"2026-10-13T09:00:00Z","v":100,"vw":373.3},{"c":373.36,"h":373.36,"l":373.36,"n":2,"o":373.36,"t":"2026-10-13T09:15:00Z","v":62,"vw":373.36},{"c":373.36,"h":373.36,"l":373.36,"n":2,"o":373.36,"t":"2026-10-13T10:30:00Z","v":100,"vw":373.36},{"c":373.91,"h":373.91,"l":373.91,"n":7,"o":373.91,"t":"2026-10-13T10:45:00Z","v":365,"vw":373.91},{"c":373.86,"h":373.86,"l":373.73,"n":18,"o":373.73,"t":"2026-10-13T11:00:00Z","v":402,"vw":373.769634},{"c":374,"h":374,"l":374,"n":1,"o":374,"t":"2026-10-13T11:15:00Z","v":100,"vw":374},{"c":374.5,"h":374.5,"l":374.5,"n":3,"o":374.5,"t":"2026-10-13T12:00:00Z","v":256,"vw":374.5},{"c":375,"h":375,"l":374.99,"n":4,"o":374.99,"t":"2026-10-13T12:30:00Z","v":201,"vw":374.997436},{"c":375.27,"h":375.47,"l":375.25,"n":39,"o":375.46,"t":"2026-10-13T13:00:00Z","v":512,"vw":375.329589},{"c":375.26,"h":375.26,"l":374.7,"n":10,"o":374.7,"t":"2026-10-13T13:15:00Z","v":156,"vw":374.98},{"c":371.42,"h":374.49,"l":371.42,"n":924,"o":373.76,"t":"2026-10-13T13:30:00Z","v":24766,"vw":373.667303},{"c":372.15,"h":372.76,"l":371.04,"n":967,"o":371.49,"t":"2026-10-13T13:45:00Z","v":24713,"vw":372.066031},{"c":371.39,"h":372.15,"l":370.23,"n":833,"o":372.15,"t":"2026-10-13T14:00:00Z","v":13504,"vw":371.242693},{"c":371.71,"h":371.95,"l":370.795,"n":869,"o":371.39,"t":"2026-10-13T14:15:00Z","v":20955,"vw":371.307484},{"c":372.685,"h":372.82,"l":371.5501,"n":1007,"o":371.695,"t":"2026-10-13T14:30:00Z","v":20296,"vw":372.102542},{"c":372.91,"h":373.6,"l":372.6825,"n":923,"o":372.685,"t":"2026-10-13T14:45:00Z","v":20453,"vw":373.060698},{"c":372.85,"h":372.995,"l":372.3,"n":1046,"o":372.985,"t":"2026-10-13T15:00:00Z","v":17415,"vw":372.676356},{"c":373.16,"h":373.56,"l":372.87,"n":958,"o":372.87,"t":"2026-10-13T15:15:00Z","v":23997,"vw":373.277684},{"c":373.73,"h":373.73,"l":372.945,"n":739,"o":373.26,"t":"2026-10-13T15:30:00Z","v":12388,"vw":373.312676},{"c":373.02,"h":373.79,"l":372.8958,"n":795,"o":373.645,"t":"2026-10-13T15:45:00Z","v":11712,"vw":373.428674},{"c":372.585,"h":373.17,"l":372.12,"n":894,"o":373.015,"t":"2026-10-13T16:00:00Z","v":13777,"vw":372.696574},{"c":372.46,"h":372.67,"l":372.08,"n":820,"o":372.67,"t":"2026-10-13T16:15:00Z","v":12945,"vw":372.362375},{"c":372.845,"h":372.87,"l":372.21,"n":666,"o":372.55,"t":"2026-10-13T16:30:00Z","v":14716,"vw":372.643187},{"c":372.84,"h":372.95,"l":372.59,"n":734,"o":372.8,"t":"2026-10-13T16:45:00Z","v":10738,"vw":372.833915},{"c":373.06,"h":373.16,"l":372.685,"n":729,"o":372.85,"t":"2026-10-13T17:00:00Z","v":10371,"vw":373.001865},{"c":373.12,"h":373.4,"l":372.86,"n":848,"o":373.08,"t":"2026-10-13T17:15:00Z","v":14184,"vw":373.130448},{"c":372.78,"h":373.34,"l":372.5,"n":872,"o":373.065,"t":"2026-10-13T17:30:00Z","v":10797,"vw":372.84494},{"c":372.98,"h":373.225,"l":372.655,"n":862,"o":372.78,"t":"2026-10-13T17:45:00Z","v":13580,"vw":372.874043},{"c":372.82,"h":373.21,"l":372.64,"n":841,"o":372.92,"t":"2026-10-13T18:00:00Z","v":13939,"vw":372.886177},{"c":372.46,"h":372.78,"l":372.24,"n":738,"o":372.68,"t":"2026-10-13T18:15:00Z","v":8402,"vw":372.420218},{"c":373.365,"h":373.39,"l":372.54,"n":812,"o":372.55,"t":"2026-10-13T18:30:00Z","v":15620,"vw":373.025278},{"c":373.495,"h":373.52,"l":373.13,"n":1145,"o":373.345,"t":"2026-10-13T18:45:00Z","v":25808,"vw":373.294888},{"c":373.28,"h":373.57,"l":373.05,"n":937,"o":373.55,"t":"2026-10-13T19:00:00Z","v":19515,"vw":373.32456},{"c":373.35,"h":373.493,"l":372.91,"n":1344,"o":373.32,"t":"2026-10-13T19:15:00Z","v":24327,"vw":373.293357},{"c":372.99,"h":373.455,"l":372.915,"n":1270,"o":373.2,"t":"2026-10-13T19:30:00Z","v":21427,"vw":373.171509},{"c":373.3,"h":373.69,"l":372.81,"n":5274,"o":373.04,"t":"2026-10-13T19:45:00Z","v":109154,"vw":373.26808},{"c":373.28,"h":373.28,"l":373.19,"n":106,"o":373.19,"t":"2026-10-13T20:00:00Z","v":449117,"vw":373.279507},{"c":372.85,"h":372.87,"l":372.85,"n":2,"o":372.87,"t":"2026-10-13T20:30:00Z","v":200,"vw":372.86},{"c":373.76,"h":373.76,"l":373.76,"n":6,"o":373.76,"t":"2026-10-14T08:00:00Z","v":110,"vw":373.76},{"c":373.26,"h":373.35,"l":373.26,"n":3,"o":373.35,"t":"2026-10-14T11:30:00Z","v":186,"vw":373.279355},{"c":372.91,"h":373.35,"l":372.91,"n":21,"o":373.35,"t":"2026-10-14T12:15:00Z","v":388,"vw":373.1768},{"c":371.85,"h":371.85,"l":371.85,"n":1,"o":371.85,"t":"2026-10-14T12:30:00Z","v":50,"vw":371.85},{"c":370.16,"h":370.16,"l":370.16,"n":1,"o":370.16,"t":"2026-10-14T12:45:00Z","v":60,"vw":370.16},{"c":370.16,"h":370.5,"l":369.81,"n":26,"o":369.96,"t":"2026-10-14T13:00:00Z","v":749,"vw":370.140246},{"c":368.5,"h":369.84,"l":367.66,"n":44,"o":367.99,"t":"2026-10-14T13:15:00Z","v":1178,"vw":368.778848},{"c":368.85,"h":371.705,"l":368,"n":1763,"o":370.51,"t":"2026-10-14T13:30:00Z","v":72440,"vw":369.860787},{"c":369.02,"h":369.78,"l":367,"n":1111,"o":368.395,"t":"2026-10-14T13:45:00Z","v":22462,"vw":368.390619},{"c":368.8,"h":370.215,"l":368.45,"n":1428,"o":369.35,"t":"2026-10-14T14:00:00Z","v":31573,"vw":369.200094},{"c":373.11,"h":373.255,"l":368.54,"n":2945,"o":368.785,"t":"2026-10-14T14:15:00Z","v":79322,"vw":371.458204},{"c":372.58,"h":374.22,"l":372.12,"n":1952,"o":373.11,"t":"2026-10-14T14:30:00Z","v":52401,"vw":373.190115},{"c":372.855,"h":373.275,"l":371.58,"n":1453,"o":372.58,"t":"2026-10-14T14:45:00Z","v":34961,"vw":372.720696},{"c":374.57,"h":374.68,"l":372.52,"n":1513,"o":372.855,"t":"2026-10-14T15:00:00Z","v":30117,"vw":373.385694},{"c":374.43,"h":375.1,"l":374.12,"n":1311,"o":374.65,"t":"2026-10-14T15:15:00Z","v":22736,"vw":374.694836},{"c":374.77,"h":375.06,"l":373.905,"n":1129,"o":374.3804,"t":"2026-10-14T15:30:00Z","v":21435,"vw":374.633968},{"c":374.72,"h":375.21,"l":374.56,"n":1077,"o":374.69,"t":"2026-10-14T15:45:00Z","v":20511,"vw":374.891185},{"c":375.51,"h":376.005,"l":374.785,"n":1215,"o":374.785,"t":"2026-10-14T16:00:00Z","v":20283,"vw":375.277851},{"c":376.6,"h":377.3142,"l":375.14,"n":1301,"o":375.585,"t":"2026-10-14T16:15:00Z","v":22315,"vw":376.195653},{"c":375.63,"h":377.035,"l":375.44,"n":1649,"o":376.715,"t":"2026-10-14T16:30:00Z","v":23464,"vw":376.218612},{"c":375.475,"h":375.695,"l":375.09,"n":1049,"o":375.695,"t":"2026-10-14T16:45:00Z","v":18668,"vw":375.387511},{"c":375.17,"h":375.47,"l":374.825,"n":1085,"o":375.47,"t":"2026-10-14T17:00:00Z","v":21610,"vw":375.285223},{"c":374.97,"h":375.58,"l":374.84,"n":1312,"o":375.24,"t":"2026-10-14T17:15:00Z","v":19621,"vw":375.26691},{"c":375.8,"h":375.8,"l":374.98,"n":1338,"o":374.9925,"t":"2026-10-14T17:30:00Z","v":20943,"vw":375.328199},{"c":376.17,"h":376.56,"l":375.6002,"n":1399,"o":375.76,"t":"2026-10-14T17:45:00Z","v":22997,"vw":376.098057},{"c":376.94,"h":376.94,"l":376.145,"n":1383,"o":376.145,"t":"2026-10-14T18:00:00Z","v":23033,"vw":376.661021},{"c":376.85,"h":377.305,"l":376.72,"n":1250,"o":376.94,"t":"2026-10-14T18:15:00Z","v":21195,"vw":377.006663},{"c":377.505,"h":377.6,"l":376.4,"n":1390,"o":376.77,"t":"2026-10-14T18:30:00Z","v":27093,"vw":377.129762},{"c":377.485,"h":377.8,"l":377.215,"n":1647,"o":377.61,"t":"2026-10-14T18:45:00Z","v":29903,"vw":377.616195},{"c":376.7,"h":377.94,"l":376.7,"n":1725,"o":377.485,"t":"2026-10-14T19:00:00Z","v":33660,"vw":377.464318},{"c":376.33,"h":376.98,"l":375.76,"n":2110,"o":376.8,"t":"2026-10-14T19:15:00Z","v":43153,"vw":376.497097},{"c":377.135,"h":377.17,"l":376.24,"n":1992,"o":376.4,"t":"2026-10-14T19:30:00Z","v":40797,"vw":376.708874},{"c":377.9,"h":377.91,"l":376.71,"n":6544,"o":377.19,"t":"2026-10-14T19:45:00Z","v":163246,"vw":377.303203},{"c":372.8,"h":377.82,"l":372.8,"n":93,"o":377.8,"t":"2026-10-14T20:00:00Z","v":358192,"vw":377.818242},{"c":375.9997,"h":375.9997,"l":375.9997,"n":1,"o":375.9997,"t":"2026-10-14T23:45:00Z","v":80,"vw":375.9997},{"c":380.33,"h":380.33,"l":380,"n":14,"o":380,"t":"2026-10-15T11:00:00Z","v":263,"vw":380.092958},{"c":381.24,"h":381.24,"l":381.24,"n":4,"o":381.24,"t":"2026-10-15T11:45:00Z","v":51,"vw":381.24},{"c":381.25,"h":381.25,"l":381.25,"n":4,"o":381.25,"t":"2026-10-15T12:00:00Z","v":217,"vw":381.25},{"c":382.4,"h":382.4,"l":382.4,"n":1,"o":382.4,"t":"2026-10-15T12:45:00Z","v":50,"vw":382.4},{"c":382.64,"h":385.37,"l":381.96,"n":1865,"o":382.69,"t":"2026-10-15T13:30:00Z","v":60743,"vw":383.329157},{"c":382.26,"h":384.025,"l":382.015,"n":2447,"o":382.51,"t":"2026-10-15T13:45:00Z","v":83566,"vw":382.997225},{"c":382.9,"h":382.9,"l":380.92,"n":2237,"o":382.23,"t":"2026-10-15T14:00:00Z","v":46134,"vw":381.984314},{"c":382.785,"h":383.415,"l":382.11,"n":1808,"o":382.9399,"t":"2026-10-15T14:15:00Z","v":25903,"vw":382.527882},{"c":382.59,"h":383.86,"l":382.3,"n":1635,"o":383.2,"t":"2026-10-15T14:30:00Z","v":27671,"vw":383.258749},{"c":381.64,"h":383.25,"l":381.44,"n":1812,"o":382.63,"t":"2026-10-15T14:45:00Z","v":43230,"vw":382.722393},{"c":380.495,"h":382.2,"l":380.145,"n":1534,"o":381.67,"t":"2026-10-15T15:00:00Z","v":31056,"vw":381.1564},{"c":379.86,"h":380.37,"l":379.035,"n":1621,"o":380.37,"t":"2026-10-15T15:15:00Z","v":28711,"vw":379.772124},{"c":379.47,"h":380.02,"l":377.86,"n":2163,"o":379.78,"t":"2026-10-15T15:30:00Z","v":59488,"vw":378.865877},{"c":376.55,"h":379.74,"l":375.96,"n":2251,"o":379.509223,"t":"2026-10-15T15:45:00Z","v":43450,"vw":377.592877},{"c":377.45,"h":378.07,"l":376.4662,"n":2221,"o":376.59,"t":"2026-10-15T16:00:00Z","v":46689,"vw":377.060909},{"c":377.96,"h":378.015,"l":376.76,"n":1823,"o":377.43,"t":"2026-10-15T16:15:00Z","v":37150,"vw":377.41272},{"c":377.63,"h":378.25,"l":377.5275,"n":1230,"o":377.81,"t":"2026-10-15T16:30:00Z","v":29304,"vw":377.928143},{"c":377.36,"h":378.13,"l":377.085,"n":1316,"o":377.48,"t":"2026-10-15T16:45:00Z","v":28462,"vw":377.677965},{"c":379.83,"h":380.01,"l":376.74,"n":1933,"o":377.425,"t":"2026-10-15T17:00:00Z","v":43162,"vw":378.260449},{"c":382.5,"h":382.92,"l":379.505,"n":2956,"o":379.55,"t":"2026-10-15T17:15:00Z","v":75307,"vw":380.975464},{"c":380.42,"h":383.11,"l":379.75,"n":2654,"o":382.41,"t":"2026-10-15T17:30:00Z","v":92343,"vw":381.543147},{"c":380.64,"h":380.83,"l":379.84,"n":1852,"o":380.42,"t":"2026-10-15T17:45:00Z","v":46237,"vw":380.288316},{"c":380.73,"h":380.97,"l":380.22,"n":1575,"o":380.67,"t":"2026-10-15T18:00:00Z","v":32956,"vw":380.627041},{"c":381.985,"h":382.29,"l":380.07,"n":2684,"o":380.6001,"t":"2026-10-15T18:15:00Z","v":86712,"vw":381.454381},{"c":382.07,"h":384.37,"l":381.9,"n":2888,"o":381.975,"t":"2026-10-15T18:30:00Z","v":58129,"vw":383.240461},{"c":382.25,"h":383.22,"l":381.65,"n":2256,"o":382.275,"t":"2026-10-15T18:45:00Z","v":61456,"vw":382.444272},{"c":381.47,"h":382.245,"l":380.99,"n":2535,"o":382.245,"t":"2026-10-15T19:00:00Z","v":61670,"vw":381.373702},{"c":380.87,"h":381.71,"l":380.64,"n":2887,"o":381.4,"t":"2026-10-15T19:15:00Z","v":68813,"vw":381.271827},{"c":381.55,"h":381.62,"l":380.52,"n":3964,"o":380.95,"t":"2026-10-15T19:30:00Z","v":113011,"vw":381.004671},{"c":384.15,"h":384.17,"l":381.21,"n":11318,"o":381.54,"t":"2026-10-15T19:45:00Z","v":299950,"vw":382.659518},{"c":383.89,"h":383.89,"l":383.89,"n":91,"o":383.89,"t":"2026-10-15T20:00:00Z","v":405458,"vw":383.89},{"c":383.5,"h":384.01,"l":383.5,"n":14,"o":384,"t":"2026-10-15T20:15:00Z","v":338,"vw":383.835211},{"c":383,"h":383,"l":383,"n":3,"o":383,"t":"2026-10-15T20:30:00Z","v":3239,"vw":383},{"c":384.6,"h":384.6,"l":384.48,"n":4,"o":384.48,"t":"2026-10-15T20:45:00Z","v":1255,"vw":384.59616},{"c":385,"h":385,"l":385,"n":4,"o":385,"t":"2026-10-15T21:00:00Z","v":146,"vw":385},{"c":384.1,"h":384.1,"l":384,"n":2,"o":384,"t":"2026-10-15T21:30:00Z","v":110,"vw":384.054545},{"c":384.25,"h":384.25,"l":384.25,"n":2,"o":384.25,"t":"2026-10-15T22:15:00Z","v":49,"vw":384.25},{"c":384.99,"h":384.99,"l":384.99,"n":6,"o":384.99,"t":"2026-10-15T23:30:00Z","v":59,"vw":384.99},{"c":384.19,"h":384.23,"l":384.19,"n":3,"o":384.21,"t":"2026-10-15T23:45:00Z","v":400,"vw":384.196},{"c":385.85,"h":385.85,"l":385,"n":3,"o":385,"t":"2026-10-16T10:00:00Z","v":95,"vw":385.452128},{"c":386,"h":386,"l":384.5,"n":11,"o":384.5,"t":"2026-10-16T10:15:00Z","v":275,"vw":385.54835},{"c":385.42,"h":386,"l":385.25,"n":13,"o":386,"t":"2026-10-16T10:30:00Z","v":556,"vw":385.458597},{"c":374.96,"h":384,"l":374.96,"n":95,"o":384,"t":"2026-10-16T10:45:00Z","v":5539,"vw":379.464524},{"c":364,"h":379,"l":363.12,"n":427,"o":379,"t":"2026-10-16T11:00:00Z","v":23674,"vw":366.674202},{"c":367,"h":367.4,"l":363.75,"n":208,"o":364.99,"t":"2026-10-16T11:15:00Z","v":4347,"vw":364.869205},{"c":369.5,"h":369.5,"l":367.19,"n":80,"o":367.19,"t":"2026-10-16T11:30:00Z","v":1662,"vw":368.650298},{"c":368,"h":369.0406,"l":367,"n":201,"o":368.8806,"t":"2026-10-16T11:45:00Z","v":3930,"vw":367.541887},{"c":364,"h":368,"l":363.5,"n":662,"o":368,"t":"2026-10-16T12:00:00Z","v":11593,"vw":366.604235},{"c":368.95,"h":368.97,"l":363.62,"n":159,"o":364.08,"t":"2026-10-16T12:15:00Z","v":5046,"vw":365.244888},{"c":371.99,"h":372,"l":368.1,"n":161,"o":368.1,"t":"2026-10-16T12:30:00Z","v":10548,"vw":370.050528},{"c":371.4,"h":375.58,"l":371.02,"n":230,"o":371.02,"t":"2026-10-16T12:45:00Z","v":9005,"vw":373.181628},{"c":370.01,"h":371.88,"l":370,"n":185,"o":371,"t":"2026-10-16T13:00:00Z","v":6451,"vw":370.752865},{"c":374.88,"h":374.88,"l":368.3,"n":275,"o":370,"t":"2026-10-16T13:15:00Z","v":11907,"vw":371.571361},{"c":382.89,"h":384.49,"l":368.63,"n":4477,"o":374.29,"t":"2026-10-16T13:30:00Z","v":296784,"vw":377.100621},{"c":388.79,"h":389.26,"l":380.76,"n":2994,"o":382.89,"t":"2026-10-16T13:45:00Z","v":123202,"vw":385.735297},{"c":385.03,"h":390.91,"l":384.54,"n":3336,"o":388.785,"t":"2026-10-16T14:00:00Z","v":110895,"vw":388.241833},{"c":386.04,"h":386.68,"l":384.45,"n":2339,"o":384.935,"t":"2026-10-16T14:15:00Z","v":73203,"vw":385.636782},{"c":383.06,"h":386.48,"l":382.71,"n":2040,"o":386.07,"t":"2026-10-16T14:30:00Z","v":50639,"vw":384.830479},{"c":387.135,"h":387.28,"l":382.61,"n":2713,"o":383.165,"t":"2026-10-16T14:45:00Z","v":76007,"vw":385.440408},{"c":387.27,"h":388.44,"l":386.47,"n":2855,"o":387.14,"t":"2026-10-16T15:00:00Z","v":95775,"vw":387.354214},{"c":387.8734,"h":388.34,"l":387.02,"n":1748,"o":387.71,"t":"2026-10-16T15:15:00Z","v":48943,"vw":387.633529},{"c":387.42,"h":388.325,"l":387.21,"n":1440,"o":387.99,"t":"2026-10-16T15:30:00Z","v":26814,"vw":387.70863},{"c":386.65,"h":387.61,"l":386.16,"n":1732,"o":387.47,"t":"2026-10-16T15:45:00Z","v":53611,"vw":386.752483},{"c":385.84,"h":386.91,"l":385.18,"n":1961,"o":386.53,"t":"2026-10-16T16:00:00Z","v":53074,"vw":386.145496},{"c":385,"h":386.4,"l":384.49,"n":1813,"o":385.94,"t":"2026-10-16T16:15:00Z","v":42967,"vw":385.702396},{"c":384.85,"h":385.47,"l":384.6,"n":1728,"o":384.91,"t":"2026-10-16T16:30:00Z","v":37558,"vw":385.005888},{"c":385.38,"h":385.555,"l":384.55,"n":1656,"o":384.78,"t":"2026-10-16T16:45:00Z","v":35902,"vw":384.988742},{"c":385.1725,"h":385.89,"l":384.8101,"n":2161,"o":385.43,"t":"2026-10-16T17:00:00Z","v":42379,"vw":385.397903},{"c":386.34,"h":386.58,"l":385.22,"n":2377,"o":385.31,"t":"2026-10-16T17:15:00Z","v":53546,"vw":385.788043},{"c":388.54,"h":388.54,"l":386.3,"n":2159,"o":386.34,"t":"2026-10-16T17:30:00Z","v":50576,"vw":387.020696},{"c":387.625,"h":389.15,"l":387.425,"n":1903,"o":388.35,"t":"2026-10-16T17:45:00Z","v":38344,"vw":388.272533},{"c":387.78,"h":388.4999,"l":387.64,"n":2097,"o":387.645,"t":"2026-10-16T18:00:00Z","v":46171,"vw":388.010776},{"c":388.635,"h":388.86,"l":387.29,"n":2097,"o":387.85,"t":"2026-10-16T18:15:00Z","v":33893,"vw":388.105706},{"c":389.32,"h":389.675,"l":388.62,"n":2461,"o":388.62,"t":"2026-10-16T18:30:00Z","v":55608,"vw":389.112292},{"c":389.57,"h":389.85,"l":389.22,"n":1958,"o":389.32,"t":"2026-10-16T18:45:00Z","v":41555,"vw":389.429558},{"c":390.08,"h":390.45,"l":389.38,"n":2894,"o":389.47,"t":"2026-10-16T19:00:00Z","v":77500,"vw":389.964885},{"c":388.525,"h":390.66,"l":388.51,"n":2902,"o":390.14,"t":"2026-10-16T19:15:00Z","v":68401,"vw":389.751319},{"c":389.43,"h":390.255,"l":388.25,"n":4060,"o":388.69,"t":"2026-10-16T19:30:00Z","v":91007,"vw":389.276208},{"c":389.13,"h":389.69,"l":386.59,"n":12818,"o":389.43,"t":"2026-10-16T19:45:00Z","v":406708,"vw":388.609798},{"c":388.62,"h":389.54,"l":388.62,"n":121,"o":389.14,"t":"2026-10-16T20:00:00Z","v":891780,"vw":389.536644},{"c":390,"h":390,"l":390,"n":1,"o":390,"t":"2026-10-16T21:15:00Z","v":50,"vw":390},{"c":390,"h":390,"l":390,"n":1,"o":390,"t":"2026-10-16T22:30:00Z","v":100,"vw":390},{"c":387.43,"h":387.43,"l":387.43,"n":1,"o":387.43,"t":"2026-10-19T09:00:00Z","v":50,"vw":387.43},{"c":392,"h":392,"l":386.12,"n":15,"o":386.12,"t":"2026-10-19T11:00:00Z","v":381,"vw":390.957447},{"c":384,"h":384,"l":384,"n":2,"o":384,"t":"2026-10-19T11:30:00Z","v":360,"vw":384},{"c":384.13,"h":384.25,"l":383.0265,"n":17,"o":383.0265,"t":"2026-10-19T12:00:00Z","v":1296,"vw":383.174391},{"c":383.8,"h":385.7,"l":383.8,"n":27,"o":384.34,"t":"2026-10-19T12:15:00Z","v":2515,"vw":385.069492},{"c":385.2,"h":385.2,"l":385.2,"n":3,"o":385.2,"t":"2026-10-19T12:30:00Z","v":92,"vw":385.2},{"c":384.0933,"h":384.38,"l":384.0933,"n":9,"o":384.38,"t":"2026-10-19T13:00:00Z","v":162,"vw":384.23665},{"c":385.17,"h":385.17,"l":385.17,"n":4,"o":385.17,"t":"2026-10-19T13:15:00Z","v":121,"vw":385.17},{"c":387.105,"h":389.94,"l":386.34,"n":2107,"o":387,"t":"2026-10-19T13:30:00Z","v":74460,"vw":387.84527},{"c":387.98,"h":388.97,"l":385,"n":1807,"o":386.77,"t":"2026-10-19T13:45:00Z","v":48913,"vw":387.199937},{"c":384.24,"h":388.03,"l":384.18,"n":1966,"o":387.85,"t":"2026-10-19T14:00:00Z","v":47507,"vw":385.455346},{"c":384.23,"h":384.79,"l":383.6,"n":2328,"o":384.2,"t":"2026-10-19T14:15:00Z","v":44041,"vw":384.131109},{"c":385.33,"h":387.44,"l":384.54,"n":2464,"o":384.6,"t":"2026-10-19T14:30:00Z","v":60434,"vw":386.291779},{"c":385.78,"h":386.18,"l":384.93,"n":1857,"o":385.22,"t":"2026-10-19T14:45:00Z","v":41806,"vw":385.620149},{"c":386.145,"h":386.53,"l":384.935,"n":2654,"o":385.79,"t":"2026-10-19T15:00:00Z","v":60570,"vw":385.679084},{"c":387.04,"h":387.32,"l":386.08,"n":2112,"o":386.12,"t":"2026-10-19T15:15:00Z","v":40989,"vw":386.784974},{"c":386.96,"h":387.585,"l":386.72,"n":2155,"o":387.19,"t":"2026-10-19T15:30:00Z","v":47592,"vw":387.157824},{"c":386.125,"h":387.15,"l":385.845,"n":1807,"o":387.04,"t":"2026-10-19T15:45:00Z","v":43038,"vw":386.671491},{"c":385.61,"h":386.53,"l":385.17,"n":1969,"o":385.965,"t":"2026-10-19T16:00:00Z","v":48251,"vw":385.689853},{"c":384.995,"h":385.75,"l":384.54,"n":1751,"o":385.62,"t":"2026-10-19T16:15:00Z","v":36710,"vw":385.16321},{"c":385.63,"h":385.755,"l":384.92,"n":1946,"o":385.02,"t":"2026-10-19T16:30:00Z","v":50715,"vw":385.512611},{"c":385.96,"h":386.23,"l":385.5,"n":1464,"o":385.63,"t":"2026-10-19T16:45:00Z","v":33602,"vw":385.888524},{"c":385.62,"h":386.01,"l":385.44,"n":1570,"o":385.98,"t":"2026-10-19T17:00:00Z","v":31411,"vw":385.631472},{"c":386.43,"h":386.51,"l":385.5,"n":1379,"o":385.605,"t":"2026-10-19T17:15:00Z","v":30817,"vw":386.001333},{"c":385.975,"h":386.69,"l":385.625,"n":1686,"o":386.42,"t":"2026-10-19T17:30:00Z","v":35688,"vw":386.361673},{"c":386.8,"h":386.82,"l":385.96,"n":1228,"o":386.03,"t":"2026-10-19T17:45:00Z","v":22068,"vw":386.477864},{"c":386.629,"h":386.95,"l":386.12,"n":1530,"o":386.87,"t":"2026-10-19T18:00:00Z","v":30540,"vw":386.491015},{"c":387.485,"h":387.52,"l":386.485,"n":1323,"o":386.629,"t":"2026-10-19T18:15:00Z","v":35723,"vw":387.071583},{"c":386.2,"h":387.485,"l":386.05,"n":1719,"o":387.485,"t":"2026-10-19T18:30:00Z","v":108431,"vw":386.904142},{"c":386.12,"h":386.5,"l":385.81,"n":1478,"o":386.14,"t":"2026-10-19T18:45:00Z","v":59007,"vw":386.128494},{"c":385.62,"h":385.98,"l":384.88,"n":2107,"o":385.98,"t":"2026-10-19T19:00:00Z","v":47419,"vw":385.333724},{"c":384.145,"h":385.7,"l":383.97,"n":2871,"o":385.565,"t":"2026-10-19T19:15:00Z","v":68910,"vw":384.733517},{"c":384.6075,"h":385.24,"l":383.81,"n":3110,"o":384.11,"t":"2026-10-19T19:30:00Z","v":82758,"vw":384.317053},{"c":385.43,"h":385.59,"l":384.18,"n":10073,"o":384.58,"t":"2026-10-19T19:45:00Z","v":300424,"vw":384.778458},{"c":385.7,"h":385.7,"l":385.31,"n":112,"o":385.37,"t":"2026-10-19T20:00:00Z","v":500025,"vw":385.449837},{"c":383.56,"h":383.56,"l":383.56,"n":1,"o":383.56,"t":"2026-10-19T21:30:00Z","v":40,"vw":383.56},{"c":387.01,"h":387.01,"l":387.01,"n":4,"o":387.01,"t":"2026-10-20T09:00:00Z","v":59,"vw":387.01},{"c":386.05,"h":386.32,"l":386.05,"n":4,"o":386.32,"t":"2026-10-20T11:15:00Z","v":100,"vw":386.2},{"c":386,"h":386.06,"l":386,"n":13,"o":386.06,"t":"2026-10-20T12:45:00Z","v":440,"vw":386.025436},{"c":387.79,"h":387.79,"l":387.79,"n":9,"o":387.79,"t":"2026-10-20T13:15:00Z","v":192,"vw":387.79},{"c":394.66,"h":394.66,"l":388.57,"n":1786,"o":388.67,"t":"2026-10-20T13:30:00Z","v":62921,"vw":391.166199},{"c":395.345,"h":396.46,"l":393.6101,"n":2193,"o":394.485,"t":"2026-10-20T13:45:00Z","v":55134,"vw":395.397758},{"c":392.8775,"h":395.69,"l":391.58,"n":2415,"o":395.6,"t":"2026-10-20T14:00:00Z","v":62976,"vw":393.365778},{"c":391.71,"h":393.37,"l":391.44,"n":2959,"o":393,"t":"2026-10-20T14:15:00Z","v":66310,"vw":392.734075},{"c":391.925,"h":392.785,"l":391.43,"n":2148,"o":391.72,"t":"2026-10-20T14:30:00Z","v":49497,"vw":392.025054},{"c":392.94,"h":393.115,"l":391.75,"n":1772,"o":391.92,"t":"2026-10-20T14:45:00Z","v":43031,"vw":392.676719},{"c":392.14,"h":393.355,"l":391.605,"n":1959,"o":392.96,"t":"2026-10-20T15:00:00Z","v":50561,"vw":392.518442},{"c":392.58,"h":392.97,"l":392.07,"n":1680,"o":392.14,"t":"2026-10-20T15:15:00Z","v":42008,"vw":392.508937},{"c":393.11,"h":393.44,"l":392.22,"n":1392,"o":392.735,"t":"2026-10-20T15:30:00Z","v":31694,"vw":393.005745},{"c":392.41,"h":393.32,"l":392.29,"n":1362,"o":393.275,"t":"2026-10-20T15:45:00Z","v":32421,"vw":392.828766},{"c":392.66,"h":392.84,"l":391.955,"n":1588,"o":392.41,"t":"2026-10-20T16:00:00Z","v":32668,"vw":392.463881},{"c":392.72,"h":392.834,"l":392.225,"n":1158,"o":392.725,"t":"2026-10-20T16:15:00Z","v":25687,"vw":392.569103},{"c":393.48,"h":393.5593,"l":392.5,"n":1387,"o":392.855,"t":"2026-10-20T16:30:00Z","v":26226,"vw":393.029163},{"c":393.86,"h":394.27,"l":393.535,"n":1532,"o":393.535,"t":"2026-10-20T16:45:00Z","v":50127,"vw":393.98728},{"c":393.35,"h":393.92,"l":393.14,"n":887,"o":393.84,"t":"2026-10-20T17:00:00Z","v":15789,"vw":393.560441},{"c":393,"h":393.295,"l":392.81,"n":1273,"o":393.29,"t":"2026-10-20T17:15:00Z","v":29493,"vw":393.023848},{"c":393.39,"h":393.39,"l":392.72,"n":1381,"o":392.98,"t":"2026-10-20T17:30:00Z","v":30474,"vw":392.953821},{"c":393.41,"h":393.7,"l":393.185,"n":935,"o":393.38,"t":"2026-10-20T17:45:00Z","v":19789,"vw":393.461868},{"c":393.325,"h":393.58,"l":393.19,"n":1102,"o":393.41,"t":"2026-10-20T18:00:00Z","v":23073,"vw":393.374707},{"c":393.29,"h":393.525,"l":392.9701,"n":1300,"o":393.35,"t":"2026-10-20T18:15:00Z","v":24470,"vw":393.312612},{"c":393.61,"h":394.18,"l":393.3152,"n":1612,"o":393.4,"t":"2026-10-20T18:30:00Z","v":39068,"vw":393.748634},{"c":393.45,"h":393.83,"l":393.41,"n":1584,"o":393.755,"t":"2026-10-20T18:45:00Z","v":33566,"vw":393.658224},{"c":393.05,"h":393.72,"l":392.975,"n":1397,"o":393.515,"t":"2026-10-20T19:00:00Z","v":27416,"vw":393.211194},{"c":392.93,"h":393.15,"l":392.5,"n":1852,"o":393.05,"t":"2026-10-20T19:15:00Z","v":43344,"vw":392.871188},{"c":394.72,"h":394.74,"l":392.98,"n":2604,"o":393,"t":"2026-10-20T19:30:00Z","v":76215,"vw":394.095721},{"c":395.79,"h":395.92,"l":394.68,"n":7109,"o":394.81,"t":"2026-10-20T19:45:00Z","v":195901,"vw":395.340864},{"c":395,"h":395.73,"l":395,"n":102,"o":395.67,"t":"2026-10-20T20:00:00Z","v":466630,"vw":395.72935},{"c":396,"h":396,"l":396,"n":4,"o":396,"t":"2026-10-21T08:45:00Z","v":48,"vw":396},{"c":394.99,"h":394.99,"l":394.38,"n":4,"o":394.38,"t":"2026-10-21T10:30:00Z","v":177,"vw":394.524379},{"c":395,"h":395,"l":395,"n":2,"o":395,"t":"2026-10-21T10:45:00Z","v":48,"vw":395},{"c":395.63,"h":395.63,"l":395.45,"n":10,"o":395.45,"t":"2026-10-21T12:00:00Z","v":185,"vw":395.515455},{"c":395,"h":395,"l":395,"n":8,"o":395,"t":"2026-10-21T12:45:00Z","v":451,"vw":395},{"c":394.63,"h":395,"l":394.33,"n":45,"o":395,"t":"2026-10-21T13:00:00Z","v":1118,"vw":394.627768},{"c":395,"h":395.6477,"l":394.23,"n":51,"o":394.23,"t":"2026-10-21T13:15:00Z","v":1681,"vw":394.976511},{"c":395.93,"h":398.32,"l":394.545,"n":2311,"o":396.5,"t":"2026-10-21T13:30:00Z","v":85798,"vw":396.38281},{"c":396.01,"h":397.54,"l":395.24,"n":2137,"o":395.93,"t":"2026-10-21T13:45:00Z","v":52976,"vw":396.196045},{"c":396.6,"h":396.8,"l":395.05,"n":2207,"o":396.14,"t":"2026-10-21T14:00:00Z","v":48269,"vw":395.95068},{"c":397.3,"h":397.4,"l":395.74,"n":2027,"o":396.565,"t":"2026-10-21T14:15:00Z","v":53923,"vw":396.579551},{"c":397.48,"h":397.92,"l":397.1,"n":1474,"o":397.1,"t":"2026-10-21T14:30:00Z","v":36155,"vw":397.547454},{"c":396.53,"h":397.915,"l":396.475,"n":1516,"o":397.61,"t":"2026-10-21T14:45:00Z","v":47849,"vw":397.449824},{"c":396.515,"h":397.155,"l":396.07,"n":1017,"o":396.38,"t":"2026-10-21T15:00:00Z","v":29116,"vw":396.708162},{"c":397.61,"h":397.61,"l":396.515,"n":992,"o":396.515,"t":"2026-10-21T15:15:00Z","v":19942,"vw":397.205032},{"c":397.57,"h":397.67,"l":397.04,"n":977,"o":397.55,"t":"2026-10-21T15:30:00Z","v":20962,"vw":397.375494},{"c":397.125,"h":397.69,"l":397.04,"n":885,"o":397.57,"t":"2026-10-21T15:45:00Z","v":14442,"vw":397.397164},{"c":396.285,"h":397.245,"l":396.185,"n":1233,"o":397.03,"t":"2026-10-21T16:00:00Z","v":28824,"vw":396.594883},{"c":396.25,"h":396.6,"l":395.95,"n":1368,"o":396.28,"t":"2026-10-21T16:15:00Z","v":32712,"vw":396.198767},{"c":395.43,"h":396.37,"l":395.12,"n":1521,"o":396.19,"t":"2026-10-21T16:30:00Z","v":32585,"vw":395.817336},{"c":395.64,"h":395.68,"l":394.81,"n":1187,"o":395.515,"t":"2026-10-21T16:45:00Z","v":21768,"vw":395.437727},{"c":395.48,"h":395.9395,"l":395.34,"n":1174,"o":395.675,"t":"2026-10-21T17:00:00Z","v":24995,"vw":395.703217},{"c":394.3475,"h":395.675,"l":394.16,"n":1253,"o":395.45,"t":"2026-10-21T17:15:00Z","v":26813,"vw":394.95822},{"c":394.76,"h":395.23,"l":394.25,"n":1712,"o":394.41,"t":"2026-10-21T17:30:00Z","v":39305,"vw":394.763208},{"c":395.19,"h":395.6,"l":394.615,"n":1405,"o":394.86,"t":"2026-10-21T17:45:00Z","v":37082,"vw":395.05474},{"c":395.125,"h":395.33,"l":394.425,"n":1790,"o":395.29,"t":"2026-10-21T18:00:00Z","v":44676,"vw":394.779029},{"c":395.1,"h":395.23,"l":394.82,"n":1304,"o":395.1225,"t":"2026-10-21T18:15:00Z","v":17919,"vw":395.049312},{"c":396.8775,"h":396.88,"l":394.97,"n":1466,"o":395.09,"t":"2026-10-21T18:30:00Z","v":32004,"vw":395.919975},{"c":396.75,"h":397.605,"l":396.72,"n":2061,"o":396.885,"t":"2026-10-21T18:45:00Z","v":47553,"vw":397.140616},{"c":397.385,"h":397.45,"l":396.65,"n":1907,"o":396.715,"t":"2026-10-21T19:00:00Z","v":45379,"vw":397.098069},{"c":397.78,"h":397.85,"l":397.19,"n":3138,"o":397.38,"t":"2026-10-21T19:15:00Z","v":104467,"vw":397.520236},{"c":398.835,"h":398.92,"l":397.67,"n":4058,"o":397.86,"t":"2026-10-21T19:30:00Z","v":112973,"vw":398.051361},{"c":398.91,"h":399.71,"l":398.47,"n":6411,"o":398.83,"t":"2026-10-21T19:45:00Z","v":168865,"vw":398.973328},{"c":398,"h":398.95,"l":398,"n":91,"o":398.95,"t":"2026-10-21T20:00:00Z","v":429805,"vw":398.949553},{"c":399.2266,"h":399.3413,"l":398.95,"n":3,"o":399.3413,"t":"2026-10-21T23:30:00Z","v":399,"vw":399.214483},{"c":399.23,"h":400.58,"l":399.23,"n":35,"o":400.58,"t":"2026-10-22T08:00:00Z","v":1007,"vw":399.350266},{"c":400.74,"h":400.74,"l":400.74,"n":5,"o":400.74,"t":"2026-10-22T12:15:00Z","v":99,"vw":400.74},{"c":400.56,"h":400.56,"l":400.56,"n":4,"o":400.56,"t":"2026-10-22T13:15:00Z","v":180,"vw":400.56},{"c":402.57,"h":402.78,"l":400.025,"n":1729,"o":400.11,"t":"2026-10-22T13:30:00Z","v":67493,"vw":401.355335},{"c":403.08,"h":404.7,"l":402.48,"n":3019,"o":402.57,"t":"2026-10-22T13:45:00Z","v":92338,"vw":403.756551},{"c":405.2925,"h":405.45,"l":402.39,"n":1730,"o":403.07,"t":"2026-10-22T14:00:00Z","v":45033,"vw":404.127469},{"c":405.4,"h":406.54,"l":405,"n":2033,"o":405.42,"t":"2026-10-22T14:15:00Z","v":68524,"vw":405.729875},{"c":403.68,"h":405.735,"l":403.16,"n":1799,"o":405.4,"t":"2026-10-22T14:30:00Z","v":42496,"vw":404.097257},{"c":405.11,"h":405.2,"l":403.68,"n":1479,"o":403.69,"t":"2026-10-22T14:45:00Z","v":45197,"vw":404.550034},{"c":405.955,"h":405.97,"l":404.66,"n":1159,"o":405.11,"t":"2026-10-22T15:00:00Z","v":26992,"vw":405.372505},{"c":405.3,"h":406,"l":405.05,"n":1174,"o":405.781,"t":"2026-10-22T15:15:00Z","v":30153,"vw":405.533341},{"c":405.805,"h":405.8426,"l":404.5,"n":1675,"o":405.3,"t":"2026-10-22T15:30:00Z","v":63644,"vw":405.054231},{"c":404.5,"h":405.9,"l":404.42,"n":1728,"o":405.72,"t":"2026-10-22T15:45:00Z","v":47239,"vw":405.133662},{"c":404.92,"h":405.17,"l":404.3901,"n":1447,"o":404.51,"t":"2026-10-22T16:00:00Z","v":31547,"vw":404.860939},{"c":406,"h":406,"l":404.91,"n":1066,"o":405.06,"t":"2026-10-22T16:15:00Z","v":26067,"vw":405.476742},{"c":405.815,"h":406.34,"l":405.715,"n":1335,"o":406.06,"t":"2026-10-22T16:30:00Z","v":39430,"vw":406.011147},{"c":406.25,"h":406.49,"l":405.76,"n":1341,"o":405.885,"t":"2026-10-22T16:45:00Z","v":29783,"vw":406.168203},{"c":405.59,"h":406.61,"l":405.59,"n":1691,"o":406.22,"t":"2026-10-22T17:00:00Z","v":44319,"vw":406.114392},{"c":406.35,"h":406.52,"l":405.34,"n":1617,"o":405.675,"t":"2026-10-22T17:15:00Z","v":46573,"vw":405.801384},{"c":407.21,"h":407.47,"l":406.245,"n":1436,"o":406.28,"t":"2026-10-22T17:30:00Z","v":35912,"vw":406.849638},{"c":407.54,"h":407.68,"l":407.14,"n":1362,"o":407.17,"t":"2026-10-22T17:45:00Z","v":32178,"vw":407.453461},{"c":407.395,"h":407.565,"l":407.12,"n":1413,"o":407.565,"t":"2026-10-22T18:00:00Z","v":42111,"vw":407.378335},{"c":407.68,"h":407.865,"l":406.995,"n":1681,"o":407.39,"t":"2026-10-22T18:15:00Z","v":47048,"vw":407.368383},{"c":407.02,"h":407.7899,"l":406.95,"n":1972,"o":407.67,"t":"2026-10-22T18:30:00Z","v":58253,"vw":407.322474},{"c":407.35,"h":407.46,"l":406.9649,"n":1546,"o":407.02,"t":"2026-10-22T18:45:00Z","v":43204,"vw":407.337776},{"c":406.06,"h":407.62,"l":406.05,"n":2010,"o":407.33,"t":"2026-10-22T19:00:00Z","v":61649,"vw":407.125671},{"c":404.69,"h":406.29,"l":403.78,"n":4004,"o":406.155,"t":"2026-10-22T19:15:00Z","v":140594,"vw":405.116601},{"c":406.12,"h":406.57,"l":404.4425,"n":2429,"o":404.695,"t":"2026-10-22T19:30:00Z","v":64824,"vw":405.545914},{"c":405.44,"h":406.335,"l":405.3501,"n":8160,"o":406.02,"t":"2026-10-22T19:45:00Z","v":251099,"vw":405.760348},{"c":405.03,"h":405.44,"l":405.03,"n":89,"o":405.44,"t":"2026-10-22T20:00:00Z","v":267829,"vw":405.439935},{"c":405.44,"h":405.44,"l":405.44,"n":5,"o":405.44,"t":"2026-10-22T20:30:00Z","v":400,"vw":405.44},{"c":403,"h":403,"l":403,"n":3,"o":403,"t":"2026-10-23T08:45:00Z","v":81,"vw":403},{"c":402.97,"h":402.97,"l":402.81,"n":8,"o":402.81,"t":"2026-10-23T11:15:00Z","v":297,"vw":402.85856},{"c":400.77,"h":400.77,"l":400.77,"n":7,"o":400.77,"t":"2026-10-23T12:15:00Z","v":115,"vw":400.77},{"c":401.58,"h":401.58,"l":400.96,"n":16,"o":400.96,"t":"2026-10-23T12:30:00Z","v":195,"vw":401.273196},{"c":402,"h":402.05,"l":401.98,"n":22,"o":401.98,"t":"2026-10-23T13:00:00Z","v":2036,"vw":402.00405},{"c":400,"h":401.1,"l":400,"n":4,"o":401.1,"t":"2026-10-23T13:15:00Z","v":1000,"vw":400.057895},{"c":404.58,"h":406.38,"l":403.94,"n":1757,"o":403.94,"t":"2026-10-23T13:30:00Z","v":62760,"vw":404.802205},{"c":403.13,"h":404.7701,"l":403.13,"n":1304,"o":404.58,"t":"2026-10-23T13:45:00Z","v":38022,"vw":404.086879},{"c":400.7101,"h":403.35,"l":400.51,"n":2020,"o":403.13,"t":"2026-10-23T14:00:00Z","v":67795,"vw":401.468311},{"c":401.1676,"h":401.38,"l":399.77,"n":1819,"o":400.695,"t":"2026-10-23T14:15:00Z","v":46601,"vw":400.750326},{"c":400.44,"h":401.14,"l":399.77,"n":1649,"o":401.06,"t":"2026-10-23T14:30:00Z","v":33873,"vw":400.349414},{"c":401.225,"h":401.225,"l":399.9901,"n":2162,"o":400.5,"t":"2026-10-23T14:45:00Z","v":49425,"vw":400.650863},{"c":401.07,"h":401.85,"l":400.9303,"n":1325,"o":401.225,"t":"2026-10-23T15:00:00Z","v":40913,"vw":401.255298},{"c":401.52,"h":401.76,"l":400.68,"n":937,"o":401.07,"t":"2026-10-23T15:15:00Z","v":31156,"vw":401.076189},{"c":400.88,"h":401.6,"l":400.605,"n":1074,"o":401.47,"t":"2026-10-23T15:30:00Z","v":26337,"vw":401.149838},{"c":400.91,"h":401.055,"l":400.555,"n":690,"o":400.95,"t":"2026-10-23T15:45:00Z","v":24094,"vw":400.894613}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.2999999999999998,"strike":441.49047400138244,"iv":0.25582227890213666,"gamma":0.00622192751828928,"theta":-0.09281623783143138,"vega":0.19477141751521526,"rho":0.027989012041559333,"breakevenPct":10.480799930482036},{"delta":0.15,"premium":2.057942708333333,"strike":433.50694444444446,"iv":0.24979322916666669,"gamma":0.008581076388888888,"theta":-0.11976024305555555,"vega":0.2576100694444444,"rho":0.04210980639231031,"breakevenPct":8.677941328337571},{"delta":0.2,"premium":2.848558187435634,"strike":425.8908341915551,"iv":0.2345399588053553,"gamma":0.010656024716786817,"theta":-0.13635046343975285,"vega":0.30627847579814627,"rho":0.05624213604040872,"breakevenPct":6.974909834198061},{"delta":0.25,"premium":3.7239443872296603,"strike":420.74150360453143,"iv":0.2317078269824923,"gamma":0.012355303810504635,"theta":-0.1557119464469619,"vega":0.3514895983522142,"rho":0.07043980234932429,"breakevenPct":5.908516534241816},{"delta":0.3,"premium":4.850438276113952,"strike":416.8736303871439,"iv":0.23286318480642806,"gamma":0.013256537618699781,"theta":-0.17034894083272462,"vega":0.37960321402483566,"rho":0.08470801499525171,"breakevenPct":5.224514056977642},{"delta":0.35,"premium":6.019174579985391,"strike":413.22132943754565,"iv":0.23468933528122718,"gamma":0.014023520818115412,"theta":-0.18419116143170194,"vega":0.4048406135865595,"rho":0.09898809524927461,"breakevenPct":4.604839007829892},{"delta":0.4,"premium":7.221902210314804,"strike":409.60482250502344,"iv":0.2362446751507033,"gamma":0.014719758874748827,"theta":-0.19681493636972539,"vega":0.42761768251841925,"rho":0.11326554560622323,"breakevenPct":4.002576123192791},{"delta":0.45,"premium":8.678700602813128,"strike":406.2558606831882,"iv":0.23577582049564635,"gamma":0.01488720696584059,"theta":-0.20033134628265237,"vega":0.4320048225050234,"rho":0.12752333859690468,"breakevenPct":3.5304617902369877},{"delta":0.5,"premium":10.135498995311455,"strike":402.906898861353,"iv":0.2353069658405894,"gamma":0.015054655056932351,"theta":-0.20384775619557938,"vega":0.4363919624916276,"rho":0.14178113158758612,"breakevenPct":3.0583474572811844},{"delta":0.55,"premium":11.671232876712331,"strike":399.54794520547944,"iv":0.23499945205479453,"gamma":0.0151186301369863,"theta":-0.20630780821917807,"vega":0.43802109589041094,"rho":0.15601776380137944,"breakevenPct":2.6034352788132615},{"delta":0.6,"premium":13.726027397260273,"strike":396.1232876712329,"iv":0.23575287671232878,"gamma":0.014502191780821919,"theta":-0.20182150684931507,"vega":0.4215142465753425,"rho":0.1701152478762417,"breakevenPct":2.261640298038375},{"delta":0.65,"premium":15.780821917808218,"strike":392.6986301369863,"iv":0.236506301369863,"gamma":0.013885753424657534,"theta":-0.19733520547945205,"vega":0.40500739726027396,"rho":0.184212731951104,"breakevenPct":1.9198453172634884},{"delta":0.7,"premium":18.262175648702588,"strike":388.94211576846305,"iv":0.2399880239520958,"gamma":0.013019161676646709,"theta":-0.19260459081836329,"vega":0.3844149700598803,"rho":0.19807870278902034,"breakevenPct":1.6016795581585201},{"delta":0.75,"premium":22.329041916167665,"strike":383.9520958083832,"iv":0.2536107784431138,"gamma":0.011222754491017964,"theta":-0.18696586826347306,"vega":0.34863652694610775,"rho":0.21108414329338307,"breakevenPct":1.3713431701662664},{"delta":0.8,"premium":26.696562905317776,"strike":378.65110246433204,"iv":0.2663963683527886,"gamma":0.009408819714656288,"theta":-0.17849377431906613,"vega":0.30931997405966266,"rho":0.22387286155889388,"breakevenPct":1.138432169280235},{"delta":0.85,"premium":32.208884565499346,"strike":372.16601815823606,"iv":0.27599429312581064,"gamma":0.007528145265888457,"theta":-0.15923307392996108,"vega":0.2565313878080415,"rho":0.23583636822262236,"breakevenPct":0.8957178346832829},{"delta":0.9,"premium":42.014885496183204,"strike":361.5267175572519,"iv":0.3077549618320611,"gamma":0.005120610687022901,"theta":-0.14059847328244274,"vega":0.19424580152671755,"rho":0.24468313185979398,"breakevenPct":0.6878009539865717}],"put":[{"delta":0.1,"premium":1.4703476482617586,"strike":365.74642126789365,"iv":0.2707482617586912,"gamma":0.005836605316973415,"theta":-0.08830040899795501,"vega":0.19294212678936606,"rho":-0.0346584397643788,"breakevenPct":9.109354486911466},{"delta":0.15,"premium":2.3260429835651073,"strike":373.6915297092288,"iv":0.25939633375474086,"gamma":0.008044374209860936,"theta":-0.11114374209860936,"vega":0.25543780025284446,"rho":-0.05168605805106313,"breakevenPct":7.340472641026067},{"delta":0.2,"premium":3.227066666666667,"strike":380.0088888888889,"iv":0.2516894222222222,"gamma":0.010002933333333333,"theta":-0.13072088888888891,"vega":0.31077306666666665,"rho":-0.0686631046838418,"breakevenPct":5.989040951576985},{"delta":0.25,"premium":4.2604,"strike":384.4533333333333,"iv":0.24640053333333334,"gamma":0.0114696,"theta":-0.14116533333333334,"vega":0.3473064,"rho":-0.08548337009673358,"breakevenPct":5.137933472227431},{"delta":0.3,"premium":5.293733333333332,"strike":388.8977777777778,"iv":0.24111164444444447,"gamma":0.012936266666666665,"theta":-0.1516097777777778,"vega":0.3838397333333333,"rho":-0.10230363550962535,"breakevenPct":4.286825992877875},{"delta":0.35,"premium":6.51611111111111,"strike":392.6111111111111,"iv":0.23755444444444446,"gamma":0.013848333333333332,"theta":-0.15600166666666668,"vega":0.40525055555555556,"rho":-0.11906129095302051,"breakevenPct":3.665306835335662},{"delta":0.4,"premium":7.800833333333334,"strike":396.0833333333333,"iv":0.23456833333333332,"gamma":0.0145775,"theta":-0.1583975,"vega":0.4216741666666667,"rho":-0.13579829842775193,"breakevenPct":3.119502975410763},{"delta":0.45,"premium":9.085555555555556,"strike":399.55555555555554,"iv":0.23158222222222222,"gamma":0.015306666666666668,"theta":-0.16079333333333332,"vega":0.43809777777777775,"rho":-0.15253530590248332,"breakevenPct":2.573699115485865},{"delta":0.5,"premium":10.836754098360657,"strike":402.85901639344263,"iv":0.2310856393442623,"gamma":0.015285639344262296,"theta":-0.15732609836065573,"vega":0.4361973770491803,"rho":-0.1693441364793318,"breakevenPct":2.1863936287331263},{"delta":0.55,"premium":12.656426229508199,"strike":406.1377049180328,"iv":0.23095449180327868,"gamma":0.015154491803278687,"theta":-0.15299822950819672,"vega":0.4316072131147541,"rho":-0.18616350989685806,"breakevenPct":1.8223539582258417},{"delta":0.6,"premium":14.476098360655737,"strike":409.41639344262296,"iv":0.2308233442622951,"gamma":0.01502334426229508,"theta":-0.14867036065573772,"vega":0.4270170491803279,"rho":-0.20298288331438427,"breakevenPct":1.458314287718558},{"delta":0.65,"premium":16.835683297180044,"strike":412.97180043383946,"iv":0.229670715835141,"gamma":0.014316485900216919,"theta":-0.1364288503253796,"vega":0.40498134490238613,"rho":-0.22000867396536988,"breakevenPct":1.1599443250971442},{"delta":0.7,"premium":19.31218365871294,"strike":416.58712942877804,"iv":0.22829689081706436,"gamma":0.013484960231381056,"theta":-0.12247368040491685,"vega":0.37916789587852495,"rho":-0.2370791632386861,"breakevenPct":0.8757948101687784},{"delta":0.75,"premium":21.908015267175575,"strike":420.30534351145036,"iv":0.22732977099236643,"gamma":0.012596183206106868,"theta":-0.10827709923664121,"vega":0.35225038167938927,"rho":-0.2542229428268957,"breakevenPct":0.595748781946728},{"delta":0.8,"premium":26.51543075245366,"strike":425.7579062159215,"iv":0.23321853871319523,"gamma":0.010742311886586692,"theta":-0.09001101417666302,"vega":0.30672148309705555,"rho":-0.27260218772330785,"breakevenPct":0.3848758153454339},{"delta":0.85,"premium":32.39823788546256,"strike":432.44493392070484,"iv":0.2443035242290749,"gamma":0.008639867841409691,"theta":-0.07188810572687225,"vega":0.2578773127753304,"rho":-0.2919050893635632,"breakevenPct":0.1842144702914908},{"delta":0.9,"premium":52.64213483146069,"strike":453.2303370786517,"iv":0.31851207865168546,"gamma":0.005232865168539325,"theta":-0.06306348314606741,"vega":0.1938643258426966,"rho":-0.3219158799576264,"breakevenPct":0.04910307342066661}]},"raw":{"call":[{"delta":0.1,"premium":1.2999999999999998,"strike":441.49047400138244,"iv":0.25582227890213666,"gamma":0.00622192751828928,"theta":-0.09281623783143138,"vega":0.19477141751521526,"rho":0.027989012041559333,"breakevenPct":10.480799930482036},{"delta":0.15,"premium":2.057942708333333,"strike":433.50694444444446,"iv":0.24979322916666669,"gamma":0.008581076388888888,"theta":-0.11976024305555555,"vega":0.2576100694444444,"rho":0.04210980639231031,"breakevenPct":8.677941328337571},{"delta":0.2,"premium":2.848558187435634,"strike":425.8908341915551,"iv":0.2345399588053553,"gamma":0.010656024716786817,"theta":-0.13635046343975285,"vega":0.30627847579814627,"rho":0.05624213604040872,"breakevenPct":6.974909834198061},{"delta":0.25,"premium":3.7239443872296603,"strike":420.74150360453143,"iv":0.2317078269824923,"gamma":0.012355303810504635,"theta":-0.1557119464469619,"vega":0.3514895983522142,"rho":0.07043980234932429,"breakevenPct":5.908516534241816},{"delta":0.3,"premium":4.850438276113952,"strike":416.8736303871439,"iv":0.23286318480642806,"gamma":0.013256537618699781,"theta":-0.17034894083272462,"vega":0.37960321402483566,"rho":0.08470801499525171,"breakevenPct":5.224514056977642},{"delta":0.35,"premium":6.019174579985391,"strike":413.22132943754565,"iv":0.23468933528122718,"gamma":0.014023520818115412,"theta":-0.18419116143170194,"vega":0.4048406135865595,"rho":0.09898809524927461,"breakevenPct":4.604839007829892},{"delta":0.4,"premium":7.221902210314804,"strike":409.60482250502344,"iv":0.2362446751507033,"gamma":0.014719758874748827,"theta":-0.19681493636972539,"vega":0.42761768251841925,"rho":0.11326554560622323,"breakevenPct":4.002576123192791},{"delta":0.45,"premium":8.678700602813128,"strike":406.2558606831882,"iv":0.23577582049564635,"gamma":0.01488720696584059,"theta":-0.20033134628265237,"vega":0.4320048225050234,"rho":0.12752333859690468,"breakevenPct":3.5304617902369877},{"delta":0.5,"premium":10.135498995311455,"strike":402.906898861353,"iv":0.2353069658405894,"gamma":0.015054655056932351,"theta":-0.20384775619557938,"vega":0.4363919624916276,"rho":0.14178113158758612,"breakevenPct":3.0583474572811844},{"delta":0.55,"premium":11.671232876712331,"strike":399.54794520547944,"iv":0.23499945205479453,"gamma":0.0151186301369863,"theta":-0.20630780821917807,"vega":0.43802109589041094,"rho":0.15601776380137944,"breakevenPct":2.6034352788132615},{"delta":0.6,"premium":13.726027397260273,"strike":396.1232876712329,"iv":0.23575287671232878,"gamma":0.014502191780821919,"theta":-0.20182150684931507,"vega":0.4215142465753425,"rho":0.1701152478762417,"breakevenPct":2.261640298038375},{"delta":0.65,"premium":15.780821917808218,"strike":392.6986301369863,"iv":0.236506301369863,"gamma":0.013885753424657534,"theta":-0.19733520547945205,"vega":0.40500739726027396,"rho":0.184212731951104,"breakevenPct":1.9198453172634884},{"delta":0.7,"premium":18.262175648702588,"strike":388.94211576846305,"iv":0.2399880239520958,"gamma":0.013019161676646709,"theta":-0.19260459081836329,"vega":0.3844149700598803,"rho":0.19807870278902034,"breakevenPct":1.6016795581585201},{"delta":0.75,"premium":22.329041916167665,"strike":383.9520958083832,"iv":0.2536107784431138,"gamma":0.011222754491017964,"theta":-0.18696586826347306,"vega":0.34863652694610775,"rho":0.21108414329338307,"breakevenPct":1.3713431701662664},{"delta":0.8,"premium":26.696562905317776,"strike":378.65110246433204,"iv":0.2663963683527886,"gamma":0.009408819714656288,"theta":-0.17849377431906613,"vega":0.30931997405966266,"rho":0.22387286155889388,"breakevenPct":1.138432169280235},{"delta":0.85,"premium":32.208884565499346,"strike":372.16601815823606,"iv":0.27599429312581064,"gamma":0.007528145265888457,"theta":-0.15923307392996108,"vega":0.2565313878080415,"rho":0.23583636822262236,"breakevenPct":0.8957178346832829},{"delta":0.9,"premium":42.014885496183204,"strike":361.5267175572519,"iv":0.3077549618320611,"gamma":0.005120610687022901,"theta":-0.14059847328244274,"vega":0.19424580152671755,"rho":0.24468313185979398,"breakevenPct":0.6878009539865717}],"put":[{"delta":0.1,"premium":1.4703476482617586,"strike":365.74642126789365,"iv":0.2707482617586912,"gamma":0.005836605316973415,"theta":-0.08830040899795501,"vega":0.19294212678936606,"rho":-0.0346584397643788,"breakevenPct":9.109354486911466},{"delta":0.15,"premium":2.3260429835651073,"strike":373.6915297092288,"iv":0.25939633375474086,"gamma":0.008044374209860936,"theta":-0.11114374209860936,"vega":0.25543780025284446,"rho":-0.05168605805106313,"breakevenPct":7.340472641026067},{"delta":0.2,"premium":3.227066666666667,"strike":380.0088888888889,"iv":0.2516894222222222,"gamma":0.010002933333333333,"theta":-0.13072088888888891,"vega":0.31077306666666665,"rho":-0.0686631046838418,"breakevenPct":5.989040951576985},{"delta":0.25,"premium":4.2604,"strike":384.4533333333333,"iv":0.24640053333333334,"gamma":0.0114696,"theta":-0.14116533333333334,"vega":0.3473064,"rho":-0.08548337009673358,"breakevenPct":5.137933472227431},{"delta":0.3,"premium":5.293733333333332,"strike":388.8977777777778,"iv":0.24111164444444447,"gamma":0.012936266666666665,"theta":-0.1516097777777778,"vega":0.3838397333333333,"rho":-0.10230363550962535,"breakevenPct":4.286825992877875},{"delta":0.35,"premium":6.51611111111111,"strike":392.6111111111111,"iv":0.23755444444444446,"gamma":0.013848333333333332,"theta":-0.15600166666666668,"vega":0.40525055555555556,"rho":-0.11906129095302051,"breakevenPct":3.665306835335662},{"delta":0.4,"premium":7.800833333333334,"strike":396.0833333333333,"iv":0.23456833333333332,"gamma":0.0145775,"theta":-0.1583975,"vega":0.4216741666666667,"rho":-0.13579829842775193,"breakevenPct":3.119502975410763},{"delta":0.45,"premium":9.085555555555556,"strike":399.55555555555554,"iv":0.23158222222222222,"gamma":0.015306666666666668,"theta":-0.16079333333333332,"vega":0.43809777777777775,"rho":-0.15253530590248332,"breakevenPct":2.573699115485865},{"delta":0.5,"premium":10.836754098360657,"strike":402.85901639344263,"iv":0.2310856393442623,"gamma":0.015285639344262296,"theta":-0.15732609836065573,"vega":0.4361973770491803,"rho":-0.1693441364793318,"breakevenPct":2.1863936287331263},{"delta":0.55,"premium":12.656426229508199,"strike":406.1377049180328,"iv":0.23095449180327868,"gamma":0.015154491803278687,"theta":-0.15299822950819672,"vega":0.4316072131147541,"rho":-0.18616350989685806,"breakevenPct":1.8223539582258417},{"delta":0.6,"premium":14.476098360655737,"strike":409.41639344262296,"iv":0.2308233442622951,"gamma":0.01502334426229508,"theta":-0.14867036065573772,"vega":0.4270170491803279,"rho":-0.20298288331438427,"breakevenPct":1.458314287718558},{"delta":0.65,"premium":16.835683297180044,"strike":412.97180043383946,"iv":0.229670715835141,"gamma":0.014316485900216919,"theta":-0.1364288503253796,"vega":0.40498134490238613,"rho":-0.22000867396536988,"breakevenPct":1.1599443250971442},{"delta":0.7,"premium":19.31218365871294,"strike":416.58712942877804,"iv":0.22829689081706436,"gamma":0.013484960231381056,"theta":-0.12247368040491685,"vega":0.37916789587852495,"rho":-0.2370791632386861,"breakevenPct":0.8757948101687784},{"delta":0.75,"premium":21.908015267175575,"strike":420.30534351145036,"iv":0.22732977099236643,"gamma":0.012596183206106868,"theta":-0.10827709923664121,"vega":0.35225038167938927,"rho":-0.2542229428268957,"breakevenPct":0.595748781946728},{"delta":0.8,"premium":26.51543075245366,"strike":425.7579062159215,"iv":0.23321853871319523,"gamma":0.010742311886586692,"theta":-0.09001101417666302,"vega":0.30672148309705555,"rho":-0.27260218772330785,"breakevenPct":0.3848758153454339},{"delta":0.85,"premium":32.39823788546256,"strike":432.44493392070484,"iv":0.2443035242290749,"gamma":0.008639867841409691,"theta":-0.07188810572687225,"vega":0.2578773127753304,"rho":-0.2919050893635632,"breakevenPct":0.1842144702914908},{"delta":0.9,"premium":52.64213483146069,"strike":453.2303370786517,"iv":0.31851207865168546,"gamma":0.005232865168539325,"theta":-0.06306348314606741,"vega":0.1938643258426966,"rho":-0.3219158799576264,"breakevenPct":0.04910307342066661}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}