{"symbol":"V","url":"https://intraalpha.com/companies/V","capturedAt":"2026-10-15T20:33:41.331Z","state":"partial","quote":{"symbol":"V","last_price":399.6377,"prev_close":391.43,"regular_close":399.75,"change":8.2077,"change_pct":2.0969,"regular_change":8.32,"regular_change_pct":2.1255,"extended_change":-0.1123,"extended_change_pct":-0.0281,"bid":399.5,"ask":399.75,"bid_size":80,"ask_size":200,"volume":7504425,"vwap":399.636666,"open":396.66,"high":403.205,"low":395.26,"close":399.75,"trade_count":155897,"last_trade_at":"2026-10-15T20:25:11.177461841Z","last_quote_at":"2026-10-15T20:30:29.042491379Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:33:40.524963979-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":null,"bars":[{"c":371.54,"h":371.54,"l":370.51,"n":245,"o":371.2,"t":"2026-10-08T08:00:00Z","v":1992,"vw":371.065477},{"c":371.07,"h":371.07,"l":371.07,"n":1,"o":371.07,"t":"2026-10-08T08:35:00Z","v":283,"vw":371.07},{"c":370.08,"h":370.08,"l":370.08,"n":12,"o":370.08,"t":"2026-10-08T08:40:00Z","v":130,"vw":370.08},{"c":370,"h":370,"l":370,"n":8,"o":370,"t":"2026-10-08T08:45:00Z","v":277,"vw":370},{"c":368.59,"h":369,"l":368.59,"n":6,"o":369,"t":"2026-10-08T09:55:00Z","v":198,"vw":368.816026},{"c":368.59,"h":369.5,"l":368.55,"n":30,"o":368.59,"t":"2026-10-08T10:00:00Z","v":1112,"vw":369.196724},{"c":368.55,"h":368.59,"l":368.55,"n":7,"o":368.59,"t":"2026-10-08T10:05:00Z","v":275,"vw":368.575424},{"c":368.59,"h":368.59,"l":368.59,"n":16,"o":368.59,"t":"2026-10-08T10:10:00Z","v":458,"vw":368.59},{"c":369.02,"h":369.02,"l":369,"n":5,"o":369.02,"t":"2026-10-08T10:15:00Z","v":169,"vw":369.013374},{"c":368.66,"h":368.66,"l":368.66,"n":9,"o":368.66,"t":"2026-10-08T10:20:00Z","v":111,"vw":368.66},{"c":368.24,"h":368.57,"l":368.24,"n":30,"o":368.57,"t":"2026-10-08T10:25:00Z","v":481,"vw":368.368906},{"c":368.48,"h":368.58,"l":368.2,"n":50,"o":368.2,"t":"2026-10-08T10:30:00Z","v":1482,"vw":368.250774},{"c":368.99,"h":368.99,"l":368.6,"n":31,"o":368.88,"t":"2026-10-08T10:35:00Z","v":488,"vw":368.881144},{"c":369.05,"h":369.05,"l":368.98,"n":23,"o":368.98,"t":"2026-10-08T10:40:00Z","v":631,"vw":369.031706},{"c":369.32,"h":369.32,"l":369.32,"n":2,"o":369.32,"t":"2026-10-08T10:50:00Z","v":55,"vw":369.32},{"c":369.05,"h":369.06,"l":369.05,"n":31,"o":369.06,"t":"2026-10-08T11:00:00Z","v":459,"vw":369.055455},{"c":369.22,"h":369.22,"l":369.22,"n":2,"o":369.22,"t":"2026-10-08T11:05:00Z","v":51,"vw":369.22},{"c":369.39,"h":369.39,"l":369.3662,"n":4,"o":369.3662,"t":"2026-10-08T11:10:00Z","v":339,"vw":369.385791},{"c":369.5,"h":369.5,"l":369.5,"n":13,"o":369.5,"t":"2026-10-08T11:35:00Z","v":87,"vw":369.5},{"c":369.77,"h":369.77,"l":369.77,"n":28,"o":369.77,"t":"2026-10-08T11:40:00Z","v":92,"vw":369.77},{"c":370.7,"h":370.7,"l":370.7,"n":4,"o":370.7,"t":"2026-10-08T13:15:00Z","v":107,"vw":370.7},{"c":371,"h":371,"l":371,"n":2,"o":371,"t":"2026-10-08T13:20:00Z","v":46,"vw":371},{"c":370.53,"h":370.53,"l":370.53,"n":4,"o":370.53,"t":"2026-10-08T13:25:00Z","v":57,"vw":370.53},{"c":372.765,"h":373.4811,"l":370.3748,"n":2520,"o":371.4,"t":"2026-10-08T13:30:00Z","v":135311,"vw":372.249413},{"c":374.07,"h":374.2601,"l":372.61,"n":2033,"o":372.81,"t":"2026-10-08T13:35:00Z","v":61120,"vw":373.693208},{"c":373.7499,"h":374.64,"l":373.47,"n":1662,"o":374.03,"t":"2026-10-08T13:40:00Z","v":35876,"vw":374.066216},{"c":374.045,"h":374.22,"l":373.62,"n":2012,"o":373.75,"t":"2026-10-08T13:45:00Z","v":65312,"vw":373.861622},{"c":374.775,"h":374.78,"l":373.8035,"n":1553,"o":374.24,"t":"2026-10-08T13:50:00Z","v":37948,"vw":374.224438},{"c":375.885,"h":375.995,"l":374.785,"n":2204,"o":374.8,"t":"2026-10-08T13:55:00Z","v":63474,"vw":375.256703},{"c":375.44,"h":376.03,"l":375.38,"n":2144,"o":375.815,"t":"2026-10-08T14:00:00Z","v":65570,"vw":375.788729},{"c":375.85,"h":376,"l":375.22,"n":1831,"o":375.4809,"t":"2026-10-08T14:05:00Z","v":64739,"vw":375.618494},{"c":375.98,"h":376.36,"l":375.76,"n":1503,"o":375.76,"t":"2026-10-08T14:10:00Z","v":33571,"vw":376.125381},{"c":376.03,"h":376.2399,"l":375.67,"n":1245,"o":375.965,"t":"2026-10-08T14:15:00Z","v":35092,"vw":375.969501},{"c":375.92,"h":376.15,"l":375.82,"n":1414,"o":375.97,"t":"2026-10-08T14:20:00Z","v":41559,"vw":375.968494},{"c":375.85,"h":376.045,"l":375.61,"n":1364,"o":376,"t":"2026-10-08T14:25:00Z","v":36036,"vw":375.764745},{"c":376.015,"h":376.0598,"l":375.53,"n":1754,"o":375.85,"t":"2026-10-08T14:30:00Z","v":41417,"vw":375.787991},{"c":375.865,"h":376.17,"l":375.72,"n":1355,"o":375.97,"t":"2026-10-08T14:35:00Z","v":37015,"vw":376.00705},{"c":375.79,"h":376.0499,"l":375.52,"n":1176,"o":375.85,"t":"2026-10-08T14:40:00Z","v":26546,"vw":375.751802},{"c":375.58,"h":375.9285,"l":375.53,"n":1259,"o":375.815,"t":"2026-10-08T14:45:00Z","v":38376,"vw":375.728154},{"c":375.31,"h":375.56,"l":375.26,"n":1168,"o":375.55,"t":"2026-10-08T14:50:00Z","v":25256,"vw":375.405845},{"c":375.355,"h":375.5019,"l":375.16,"n":1248,"o":375.32,"t":"2026-10-08T14:55:00Z","v":30364,"vw":375.302306},{"c":374.88,"h":375.39,"l":374.72,"n":1950,"o":375.355,"t":"2026-10-08T15:00:00Z","v":61475,"vw":375.059363},{"c":375.145,"h":375.41,"l":374.82,"n":1473,"o":374.89,"t":"2026-10-08T15:05:00Z","v":41420,"vw":375.097876},{"c":374.86,"h":375.16,"l":374.67,"n":1280,"o":375.14,"t":"2026-10-08T15:10:00Z","v":31562,"vw":374.997835},{"c":374.84,"h":375.04,"l":374.72,"n":1268,"o":374.865,"t":"2026-10-08T15:15:00Z","v":32552,"vw":374.880252},{"c":374.62,"h":374.845,"l":374.4,"n":1541,"o":374.8401,"t":"2026-10-08T15:20:00Z","v":47980,"vw":374.60154},{"c":374.41,"h":374.7,"l":374.29,"n":1181,"o":374.61,"t":"2026-10-08T15:25:00Z","v":29801,"vw":374.486881},{"c":375,"h":375,"l":374.46,"n":1379,"o":374.48,"t":"2026-10-08T15:30:00Z","v":44029,"vw":374.689539},{"c":375.615,"h":375.615,"l":375,"n":1198,"o":375,"t":"2026-10-08T15:35:00Z","v":28187,"vw":375.320101},{"c":375.35,"h":375.61,"l":375.3,"n":1097,"o":375.61,"t":"2026-10-08T15:40:00Z","v":26189,"vw":375.4318},{"c":375.435,"h":375.66,"l":375.3,"n":972,"o":375.38,"t":"2026-10-08T15:45:00Z","v":22309,"vw":375.432534},{"c":375.835,"h":375.8499,"l":375.34,"n":1031,"o":375.4,"t":"2026-10-08T15:50:00Z","v":24833,"vw":375.533551},{"c":375.66,"h":375.9,"l":375.47,"n":1196,"o":375.83,"t":"2026-10-08T15:55:00Z","v":30972,"vw":375.671968},{"c":375.81,"h":375.84,"l":375.5603,"n":1029,"o":375.71,"t":"2026-10-08T16:00:00Z","v":27830,"vw":375.726841},{"c":375.77,"h":375.9701,"l":375.72,"n":955,"o":375.8201,"t":"2026-10-08T16:05:00Z","v":23525,"vw":375.861102},{"c":376.005,"h":376.01,"l":375.74,"n":1072,"o":375.77,"t":"2026-10-08T16:10:00Z","v":22436,"vw":375.857221},{"c":376.315,"h":376.99,"l":375.9901,"n":2252,"o":376.01,"t":"2026-10-08T16:15:00Z","v":55225,"vw":376.461596},{"c":376.315,"h":376.5025,"l":376,"n":1189,"o":376.32,"t":"2026-10-08T16:20:00Z","v":31505,"vw":376.325451},{"c":376.225,"h":376.44,"l":376.18,"n":956,"o":376.28,"t":"2026-10-08T16:25:00Z","v":20033,"vw":376.319682},{"c":376.25,"h":376.435,"l":376.14,"n":866,"o":376.19,"t":"2026-10-08T16:30:00Z","v":20147,"vw":376.315677},{"c":376.165,"h":376.31,"l":376.11,"n":768,"o":376.245,"t":"2026-10-08T16:35:00Z","v":15242,"vw":376.221739},{"c":376.795,"h":376.89,"l":376.15,"n":1166,"o":376.165,"t":"2026-10-08T16:40:00Z","v":35280,"vw":376.586162},{"c":377.235,"h":377.295,"l":376.54,"n":1453,"o":376.795,"t":"2026-10-08T16:45:00Z","v":38804,"vw":376.883686},{"c":378.2,"h":378.2,"l":377.21,"n":2188,"o":377.24,"t":"2026-10-08T16:50:00Z","v":63301,"vw":377.741058},{"c":377.95,"h":378.25,"l":377.705,"n":2005,"o":378.21,"t":"2026-10-08T16:55:00Z","v":51945,"vw":378.020133},{"c":377.95,"h":378.3,"l":377.66,"n":2015,"o":377.985,"t":"2026-10-08T17:00:00Z","v":54383,"vw":377.990193},{"c":378.04,"h":378.4,"l":377.6,"n":2408,"o":378.01,"t":"2026-10-08T17:05:00Z","v":68817,"vw":378.073605},{"c":378.395,"h":378.57,"l":377.935,"n":1477,"o":377.98,"t":"2026-10-08T17:10:00Z","v":40030,"vw":378.253169},{"c":379,"h":379.37,"l":378.35,"n":1879,"o":378.395,"t":"2026-10-08T17:15:00Z","v":57204,"vw":378.966171},{"c":379.045,"h":379.43,"l":379.03,"n":1760,"o":379.05,"t":"2026-10-08T17:20:00Z","v":59738,"vw":379.202006},{"c":378.85,"h":379.1351,"l":378.6,"n":1817,"o":379.045,"t":"2026-10-08T17:25:00Z","v":51107,"vw":378.867899},{"c":379.045,"h":379.17,"l":378.68,"n":1666,"o":378.875,"t":"2026-10-08T17:30:00Z","v":51438,"vw":378.971079},{"c":379.4,"h":379.565,"l":378.98,"n":1646,"o":379.0458,"t":"2026-10-08T17:35:00Z","v":47714,"vw":379.350349},{"c":379.81,"h":379.92,"l":379.18,"n":2259,"o":379.405,"t":"2026-10-08T17:40:00Z","v":89032,"vw":379.486502},{"c":379.22,"h":379.99,"l":379.18,"n":1890,"o":379.78,"t":"2026-10-08T17:45:00Z","v":43177,"vw":379.713553},{"c":378.82,"h":379.24,"l":378.71,"n":1514,"o":379.22,"t":"2026-10-08T17:50:00Z","v":39012,"vw":379.033151},{"c":379.18,"h":379.2,"l":378.785,"n":1243,"o":378.875,"t":"2026-10-08T17:55:00Z","v":33365,"vw":378.975317},{"c":379.295,"h":379.45,"l":379.0279,"n":1302,"o":379.16,"t":"2026-10-08T18:00:00Z","v":37646,"vw":379.215882},{"c":379.46,"h":379.51,"l":379.25,"n":1156,"o":379.2905,"t":"2026-10-08T18:05:00Z","v":27133,"vw":379.342192},{"c":379.73,"h":379.73,"l":379.38,"n":1019,"o":379.42,"t":"2026-10-08T18:10:00Z","v":25416,"vw":379.542086},{"c":379.26,"h":379.86,"l":379.24,"n":1186,"o":379.74,"t":"2026-10-08T18:15:00Z","v":38380,"vw":379.560602},{"c":379.215,"h":379.265,"l":378.93,"n":1190,"o":379.265,"t":"2026-10-08T18:20:00Z","v":39379,"vw":379.055104},{"c":379.12,"h":379.4499,"l":379.07,"n":1115,"o":379.215,"t":"2026-10-08T18:25:00Z","v":28507,"vw":379.30627},{"c":379.26,"h":379.31,"l":378.95,"n":1231,"o":379.115,"t":"2026-10-08T18:30:00Z","v":36669,"vw":379.164578},{"c":379.575,"h":379.66,"l":379.2873,"n":1138,"o":379.2873,"t":"2026-10-08T18:35:00Z","v":27323,"vw":379.49105},{"c":379.7,"h":379.74,"l":379.5,"n":1145,"o":379.55,"t":"2026-10-08T18:40:00Z","v":26817,"vw":379.621527},{"c":379.74,"h":379.96,"l":379.68,"n":1461,"o":379.71,"t":"2026-10-08T18:45:00Z","v":42486,"vw":379.803698},{"c":379.56,"h":379.75,"l":379.56,"n":1170,"o":379.75,"t":"2026-10-08T18:50:00Z","v":32265,"vw":379.665975},{"c":379.7,"h":379.78,"l":379.56,"n":1344,"o":379.605,"t":"2026-10-08T18:55:00Z","v":41714,"vw":379.691209},{"c":375.685,"h":379.9,"l":375.4,"n":5000,"o":379.7,"t":"2026-10-08T19:00:00Z","v":250411,"vw":377.811793},{"c":377.525,"h":377.6089,"l":371.785,"n":15306,"o":375.79,"t":"2026-10-08T19:05:00Z","v":791692,"vw":374.539401},{"c":376.73,"h":378.35,"l":376.61,"n":2476,"o":377.47,"t":"2026-10-08T19:10:00Z","v":101719,"vw":377.497251},{"c":378.08,"h":378.35,"l":376.55,"n":2255,"o":376.73,"t":"2026-10-08T19:15:00Z","v":79675,"vw":377.414441},{"c":376.915,"h":378.1199,"l":376.72,"n":2097,"o":377.9607,"t":"2026-10-08T19:20:00Z","v":78964,"vw":377.313664},{"c":377.6875,"h":377.9999,"l":376.33,"n":2306,"o":376.915,"t":"2026-10-08T19:25:00Z","v":84101,"vw":377.050866},{"c":377.385,"h":377.9,"l":376.95,"n":2372,"o":377.67,"t":"2026-10-08T19:30:00Z","v":71747,"vw":377.43075},{"c":376.07,"h":377.4299,"l":374.64,"n":4057,"o":377.385,"t":"2026-10-08T19:35:00Z","v":132031,"vw":375.832674},{"c":375.91,"h":376.645,"l":375.655,"n":3345,"o":376.17,"t":"2026-10-08T19:40:00Z","v":124395,"vw":376.217386},{"c":376.185,"h":376.2,"l":375.76,"n":3200,"o":375.915,"t":"2026-10-08T19:45:00Z","v":96926,"vw":375.98878},{"c":375.395,"h":376.16,"l":374.64,"n":5700,"o":376.12,"t":"2026-10-08T19:50:00Z","v":179603,"vw":375.111422},{"c":375.1,"h":376.03,"l":374.88,"n":14593,"o":375.44,"t":"2026-10-08T19:55:00Z","v":515835,"vw":375.553152},{"c":375.1,"h":375.14,"l":375.1,"n":103,"o":375.14,"t":"2026-10-08T20:00:00Z","v":1109879,"vw":375.100052},{"c":375.48,"h":375.48,"l":375.48,"n":5,"o":375.48,"t":"2026-10-08T20:05:00Z","v":121,"vw":375.48},{"c":375.26,"h":375.26,"l":375.22,"n":15,"o":375.23,"t":"2026-10-08T20:30:00Z","v":549,"vw":375.243721},{"c":375.3,"h":375.3,"l":375.1,"n":3,"o":375.1,"t":"2026-10-08T20:40:00Z","v":362,"vw":375.25},{"c":375.51,"h":375.51,"l":375.51,"n":2,"o":375.51,"t":"2026-10-08T20:55:00Z","v":54,"vw":375.51},{"c":375.5,"h":375.5,"l":375.5,"n":3,"o":375.5,"t":"2026-10-08T21:05:00Z","v":519,"vw":375.5},{"c":376.992,"h":376.992,"l":376.992,"n":1,"o":376.992,"t":"2026-10-08T22:00:00Z","v":100,"vw":376.992},{"c":375,"h":375,"l":375,"n":2,"o":375,"t":"2026-10-08T22:20:00Z","v":106,"vw":375},{"c":376.96,"h":376.96,"l":376.96,"n":1,"o":376.96,"t":"2026-10-08T23:10:00Z","v":50,"vw":376.96},{"c":375,"h":375.45,"l":374.65,"n":81,"o":375.45,"t":"2026-10-09T08:00:00Z","v":1498,"vw":375.323978},{"c":374.68,"h":374.68,"l":374.68,"n":1,"o":374.68,"t":"2026-10-09T08:10:00Z","v":100,"vw":374.68},{"c":375.32,"h":375.32,"l":375.32,"n":1,"o":375.32,"t":"2026-10-09T09:20:00Z","v":45,"vw":375.32},{"c":375.22,"h":375.23,"l":375.22,"n":8,"o":375.23,"t":"2026-10-09T09:35:00Z","v":163,"vw":375.222857},{"c":375.1,"h":375.1,"l":375.1,"n":3,"o":375.1,"t":"2026-10-09T10:20:00Z","v":58,"vw":375.1},{"c":375.04,"h":375.1,"l":375.04,"n":23,"o":375.1,"t":"2026-10-09T10:30:00Z","v":346,"vw":375.072231},{"c":375.21,"h":375.21,"l":375.21,"n":1,"o":375.21,"t":"2026-10-09T10:55:00Z","v":100,"vw":375.21},{"c":374.59,"h":374.64,"l":374.59,"n":2,"o":374.64,"t":"2026-10-09T11:15:00Z","v":100,"vw":374.615},{"c":374.98,"h":374.98,"l":374.98,"n":7,"o":374.98,"t":"2026-10-09T11:25:00Z","v":66,"vw":374.98},{"c":375.08,"h":375.08,"l":374.38,"n":63,"o":374.38,"t":"2026-10-09T11:35:00Z","v":638,"vw":374.45276},{"c":374.8,"h":374.8,"l":374.8,"n":14,"o":374.8,"t":"2026-10-09T12:10:00Z","v":376,"vw":374.8},{"c":375.5,"h":375.5,"l":375.5,"n":2,"o":375.5,"t":"2026-10-09T12:25:00Z","v":61,"vw":375.5},{"c":374.8,"h":374.8,"l":374.8,"n":8,"o":374.8,"t":"2026-10-09T12:40:00Z","v":66,"vw":374.8},{"c":375.47,"h":375.47,"l":375.47,"n":1,"o":375.47,"t":"2026-10-09T12:45:00Z","v":80,"vw":375.47},{"c":374.28,"h":374.54,"l":374.28,"n":23,"o":374.51,"t":"2026-10-09T12:55:00Z","v":568,"vw":374.442882},{"c":374.068,"h":374.41,"l":373.8,"n":47,"o":374.41,"t":"2026-10-09T13:00:00Z","v":1344,"vw":374.164086},{"c":374.88,"h":374.88,"l":374.22,"n":40,"o":374.24,"t":"2026-10-09T13:10:00Z","v":1157,"vw":374.618565},{"c":374.87,"h":374.87,"l":374.7755,"n":2,"o":374.7755,"t":"2026-10-09T13:20:00Z","v":115,"vw":374.833022},{"c":374.21,"h":375.91,"l":374,"n":57,"o":374.88,"t":"2026-10-09T13:25:00Z","v":1521,"vw":375.086113},{"c":378.02,"h":379.6414,"l":375.5,"n":2754,"o":375.79,"t":"2026-10-09T13:30:00Z","v":130822,"vw":376.684815},{"c":378.02,"h":379.59,"l":377.93,"n":1622,"o":377.93,"t":"2026-10-09T13:35:00Z","v":43890,"vw":378.872707},{"c":378.54,"h":379,"l":377.87,"n":1982,"o":378.01,"t":"2026-10-09T13:40:00Z","v":78867,"vw":378.374342},{"c":380.01,"h":380.105,"l":378.54,"n":3583,"o":378.54,"t":"2026-10-09T13:45:00Z","v":142932,"vw":379.711622},{"c":380.61,"h":380.76,"l":379.8,"n":2100,"o":380.08,"t":"2026-10-09T13:50:00Z","v":71966,"vw":380.378632},{"c":381.04,"h":381.09,"l":380.1,"n":2660,"o":380.59,"t":"2026-10-09T13:55:00Z","v":70792,"vw":380.646274},{"c":380.54,"h":381.5,"l":380.4,"n":2407,"o":380.915,"t":"2026-10-09T14:00:00Z","v":119753,"vw":381.097244},{"c":380.12,"h":380.69,"l":380.02,"n":1468,"o":380.54,"t":"2026-10-09T14:05:00Z","v":44588,"vw":380.307097},{"c":380.41,"h":380.94,"l":380.12,"n":1618,"o":380.195,"t":"2026-10-09T14:10:00Z","v":53774,"vw":380.571825},{"c":380.045,"h":380.6,"l":379.77,"n":1419,"o":380.45,"t":"2026-10-09T14:15:00Z","v":40205,"vw":380.158542},{"c":380.11,"h":380.44,"l":379.78,"n":1557,"o":380.04,"t":"2026-10-09T14:20:00Z","v":44581,"vw":380.152515},{"c":379.76,"h":380.295,"l":379.34,"n":1594,"o":380.02,"t":"2026-10-09T14:25:00Z","v":48945,"vw":379.864646},{"c":380.365,"h":380.37,"l":379.11,"n":2089,"o":379.75,"t":"2026-10-09T14:30:00Z","v":72266,"vw":379.561341},{"c":381.66,"h":381.67,"l":380.34,"n":1977,"o":380.36,"t":"2026-10-09T14:35:00Z","v":63743,"vw":381.107554},{"c":382.145,"h":382.42,"l":381.635,"n":2925,"o":381.635,"t":"2026-10-09T14:40:00Z","v":102119,"vw":382.133728},{"c":382.52,"h":382.58,"l":382,"n":1896,"o":382.1401,"t":"2026-10-09T14:45:00Z","v":57884,"vw":382.223499},{"c":381.99,"h":382.505,"l":381.77,"n":1678,"o":382.43,"t":"2026-10-09T14:50:00Z","v":48631,"vw":382.047732},{"c":381.86,"h":382.0725,"l":381.46,"n":1458,"o":381.99,"t":"2026-10-09T14:55:00Z","v":45541,"vw":381.81291},{"c":381.82,"h":381.99,"l":381.655,"n":1492,"o":381.84,"t":"2026-10-09T15:00:00Z","v":40592,"vw":381.783191},{"c":381.995,"h":382.015,"l":381.52,"n":1529,"o":381.775,"t":"2026-10-09T15:05:00Z","v":48319,"vw":381.746266},{"c":382.54,"h":382.59,"l":381.92,"n":1844,"o":381.995,"t":"2026-10-09T15:10:00Z","v":101311,"vw":382.328475},{"c":382.895,"h":382.895,"l":382.4,"n":1905,"o":382.54,"t":"2026-10-09T15:15:00Z","v":66108,"vw":382.643648},{"c":382.875,"h":382.955,"l":382.59,"n":1611,"o":382.9,"t":"2026-10-09T15:20:00Z","v":65721,"vw":382.757247},{"c":383.215,"h":383.255,"l":382.74,"n":1741,"o":382.875,"t":"2026-10-09T15:25:00Z","v":71550,"vw":382.975195},{"c":383.115,"h":383.26,"l":383.04,"n":1400,"o":383.21,"t":"2026-10-09T15:30:00Z","v":40575,"vw":383.145124},{"c":382.855,"h":383.39,"l":382.69,"n":1837,"o":383.08,"t":"2026-10-09T15:35:00Z","v":65606,"vw":383.086065},{"c":382.9282,"h":383.06,"l":382.82,"n":1160,"o":382.85,"t":"2026-10-09T15:40:00Z","v":31133,"vw":382.947686},{"c":383.25,"h":383.255,"l":382.76,"n":1105,"o":382.9,"t":"2026-10-09T15:45:00Z","v":24121,"vw":382.885343},{"c":383.83,"h":383.83,"l":383.21,"n":1141,"o":383.25,"t":"2026-10-09T15:50:00Z","v":34645,"vw":383.56779},{"c":383.845,"h":383.95,"l":383.6,"n":1301,"o":383.815,"t":"2026-10-09T15:55:00Z","v":43134,"vw":383.792415},{"c":383.785,"h":383.9501,"l":383.765,"n":1239,"o":383.855,"t":"2026-10-09T16:00:00Z","v":49567,"vw":383.868275},{"c":383.49,"h":383.785,"l":383.405,"n":1063,"o":383.785,"t":"2026-10-09T16:05:00Z","v":25375,"vw":383.59773},{"c":383.98,"h":384.045,"l":383.48,"n":1480,"o":383.55,"t":"2026-10-09T16:10:00Z","v":43538,"vw":383.777918},{"c":384.235,"h":384.32,"l":383.89,"n":1548,"o":384,"t":"2026-10-09T16:15:00Z","v":53467,"vw":384.082581},{"c":384.175,"h":384.385,"l":384.07,"n":1319,"o":384.235,"t":"2026-10-09T16:20:00Z","v":41869,"vw":384.227111},{"c":384.3,"h":384.43,"l":384.09,"n":1552,"o":384.15,"t":"2026-10-09T16:25:00Z","v":50312,"vw":384.214724},{"c":384.75,"h":384.88,"l":384.3,"n":1412,"o":384.305,"t":"2026-10-09T16:30:00Z","v":47640,"vw":384.604122},{"c":384.625,"h":384.905,"l":384.54,"n":1075,"o":384.76,"t":"2026-10-09T16:35:00Z","v":33740,"vw":384.693322},{"c":385.0827,"h":385.11,"l":384.525,"n":1935,"o":384.645,"t":"2026-10-09T16:40:00Z","v":75910,"vw":384.902827},{"c":384.835,"h":385.32,"l":384.815,"n":1285,"o":385.075,"t":"2026-10-09T16:45:00Z","v":35589,"vw":385.121108},{"c":384.86,"h":384.95,"l":384.79,"n":948,"o":384.84,"t":"2026-10-09T16:50:00Z","v":23724,"vw":384.892844},{"c":385.07,"h":385.14,"l":384.84,"n":1172,"o":384.84,"t":"2026-10-09T16:55:00Z","v":30398,"vw":385.00396},{"c":385.2,"h":385.25,"l":385.05,"n":1050,"o":385.07,"t":"2026-10-09T17:00:00Z","v":29428,"vw":385.156432},{"c":384.245,"h":385.22,"l":384.22,"n":1306,"o":385.2,"t":"2026-10-09T17:05:00Z","v":35017,"vw":384.722413},{"c":384.2046,"h":384.29,"l":384.08,"n":1064,"o":384.22,"t":"2026-10-09T17:10:00Z","v":31902,"vw":384.19734},{"c":384.1073,"h":384.2599,"l":384.0201,"n":853,"o":384.18,"t":"2026-10-09T17:15:00Z","v":22211,"vw":384.12032},{"c":384.54,"h":384.54,"l":384.135,"n":908,"o":384.14,"t":"2026-10-09T17:20:00Z","v":19770,"vw":384.355383},{"c":384.135,"h":384.57,"l":384.12,"n":1249,"o":384.53,"t":"2026-10-09T17:25:00Z","v":47704,"vw":384.362668},{"c":384.22,"h":384.365,"l":384.075,"n":1352,"o":384.19,"t":"2026-10-09T17:30:00Z","v":57624,"vw":384.239727},{"c":384.45,"h":384.5796,"l":384.23,"n":969,"o":384.265,"t":"2026-10-09T17:35:00Z","v":26062,"vw":384.386491},{"c":384.79,"h":384.8,"l":384.12,"n":1245,"o":384.42,"t":"2026-10-09T17:40:00Z","v":39377,"vw":384.350437},{"c":384.6099,"h":384.87,"l":384.58,"n":1339,"o":384.78,"t":"2026-10-09T17:45:00Z","v":23994,"vw":384.749103},{"c":384.3525,"h":384.59,"l":384.24,"n":1180,"o":384.57,"t":"2026-10-09T17:50:00Z","v":30347,"vw":384.373267},{"c":384.45,"h":384.63,"l":384.3,"n":990,"o":384.345,"t":"2026-10-09T17:55:00Z","v":22231,"vw":384.447496},{"c":384.3851,"h":384.49,"l":384.28,"n":1089,"o":384.45,"t":"2026-10-09T18:00:00Z","v":34520,"vw":384.404427},{"c":384.69,"h":384.925,"l":384.36,"n":1423,"o":384.36,"t":"2026-10-09T18:05:00Z","v":44405,"vw":384.61498},{"c":384.765,"h":384.94,"l":384.67,"n":1081,"o":384.71,"t":"2026-10-09T18:10:00Z","v":30973,"vw":384.818313},{"c":385.05,"h":385.05,"l":384.765,"n":1223,"o":384.765,"t":"2026-10-09T18:15:00Z","v":32451,"vw":384.92324},{"c":385.025,"h":385.22,"l":384.97,"n":1283,"o":385.05,"t":"2026-10-09T18:20:00Z","v":36399,"vw":385.09007},{"c":385.13,"h":385.25,"l":384.95,"n":1245,"o":385,"t":"2026-10-09T18:25:00Z","v":24971,"vw":385.10417},{"c":385.24,"h":385.27,"l":385.0727,"n":1189,"o":385.1301,"t":"2026-10-09T18:30:00Z","v":31817,"vw":385.174165},{"c":385.2425,"h":385.33,"l":385.15,"n":1059,"o":385.225,"t":"2026-10-09T18:35:00Z","v":20972,"vw":385.249946},{"c":385.22,"h":385.33,"l":385.19,"n":936,"o":385.29,"t":"2026-10-09T18:40:00Z","v":24557,"vw":385.253387},{"c":385.11,"h":385.3,"l":384.915,"n":1548,"o":385.25,"t":"2026-10-09T18:45:00Z","v":37753,"vw":385.151194},{"c":385.259,"h":385.42,"l":385.04,"n":1414,"o":385.09,"t":"2026-10-09T18:50:00Z","v":36408,"vw":385.255966},{"c":385.11,"h":385.26,"l":385,"n":1258,"o":385.2001,"t":"2026-10-09T18:55:00Z","v":30179,"vw":385.116206},{"c":384.95,"h":385.315,"l":384.86,"n":1556,"o":385.14,"t":"2026-10-09T19:00:00Z","v":43313,"vw":385.083706},{"c":385.145,"h":385.195,"l":384.88,"n":1534,"o":384.955,"t":"2026-10-09T19:05:00Z","v":49234,"vw":385.071045},{"c":385.07,"h":385.24,"l":385.04,"n":1620,"o":385.14,"t":"2026-10-09T19:10:00Z","v":39866,"vw":385.154498},{"c":385.065,"h":385.16,"l":384.93,"n":1453,"o":385.08,"t":"2026-10-09T19:15:00Z","v":39092,"vw":385.074242},{"c":385.235,"h":385.33,"l":385.09,"n":2047,"o":385.1,"t":"2026-10-09T19:20:00Z","v":61691,"vw":385.204845},{"c":385.0975,"h":385.29,"l":384.81,"n":2498,"o":385.235,"t":"2026-10-09T19:25:00Z","v":95844,"vw":385.079444},{"c":385.78,"h":385.83,"l":384.88,"n":2841,"o":385.085,"t":"2026-10-09T19:30:00Z","v":97952,"vw":385.268872},{"c":386.12,"h":386.14,"l":385.72,"n":2365,"o":385.86,"t":"2026-10-09T19:35:00Z","v":69991,"vw":385.920367},{"c":386.33,"h":386.4,"l":386.035,"n":2681,"o":386.12,"t":"2026-10-09T19:40:00Z","v":131977,"vw":386.267449},{"c":386.54,"h":386.66,"l":386.08,"n":2921,"o":386.33,"t":"2026-10-09T19:45:00Z","v":127613,"vw":386.400294},{"c":386.685,"h":386.84,"l":386.45,"n":5867,"o":386.54,"t":"2026-10-09T19:50:00Z","v":209810,"vw":386.66943},{"c":385.45,"h":386.75,"l":385.42,"n":12751,"o":386.675,"t":"2026-10-09T19:55:00Z","v":500860,"vw":385.942291},{"c":385.39,"h":385.45,"l":385.01,"n":161,"o":385.45,"t":"2026-10-09T20:00:00Z","v":890541,"vw":385.449904},{"c":386.44,"h":386.44,"l":385.94,"n":22,"o":385.94,"t":"2026-10-09T20:10:00Z","v":380,"vw":386.157647},{"c":385.45,"h":385.45,"l":385.0564,"n":24,"o":385.2,"t":"2026-10-09T20:15:00Z","v":560,"vw":385.182975},{"c":385.21,"h":385.45,"l":385.21,"n":27,"o":385.45,"t":"2026-10-09T20:25:00Z","v":599,"vw":385.29815},{"c":385.07,"h":385.46,"l":385.07,"n":51,"o":385.26,"t":"2026-10-09T20:30:00Z","v":1417,"vw":385.212936},{"c":385.01,"h":385.07,"l":385.01,"n":10,"o":385.07,"t":"2026-10-09T20:35:00Z","v":437,"vw":385.034706},{"c":385,"h":385,"l":385,"n":4,"o":385,"t":"2026-10-09T20:45:00Z","v":53,"vw":385},{"c":385.5,"h":385.5,"l":385.5,"n":3,"o":385.5,"t":"2026-10-09T21:00:00Z","v":132,"vw":385.5},{"c":385.5,"h":385.81,"l":385.5,"n":22,"o":385.8,"t":"2026-10-09T21:20:00Z","v":539,"vw":385.652794},{"c":385.83,"h":385.83,"l":385.5,"n":17,"o":385.5,"t":"2026-10-09T21:40:00Z","v":309,"vw":385.603125},{"c":385.83,"h":385.83,"l":385.83,"n":4,"o":385.83,"t":"2026-10-09T21:50:00Z","v":63,"vw":385.83},{"c":385.6,"h":385.72,"l":385.6,"n":18,"o":385.61,"t":"2026-10-09T22:10:00Z","v":610,"vw":385.614281},{"c":385.6,"h":385.6,"l":385.6,"n":3,"o":385.6,"t":"2026-10-09T23:30:00Z","v":53,"vw":385.6},{"c":385.41,"h":385.41,"l":385.41,"n":3,"o":385.41,"t":"2026-10-09T23:50:00Z","v":53,"vw":385.41},{"c":385.91,"h":386.5585,"l":385.868,"n":156,"o":386.5585,"t":"2026-10-12T08:00:00Z","v":823,"vw":386.081991},{"c":385.8,"h":386.02,"l":385.8,"n":4,"o":386.02,"t":"2026-10-12T08:10:00Z","v":260,"vw":385.845397},{"c":385.8,"h":385.8,"l":385.8,"n":4,"o":385.8,"t":"2026-10-12T08:15:00Z","v":90,"vw":385.8},{"c":385.58,"h":386.04,"l":385.58,"n":83,"o":385.8,"t":"2026-10-12T08:25:00Z","v":1906,"vw":385.847399},{"c":385.775,"h":385.775,"l":385.76,"n":3,"o":385.76,"t":"2026-10-12T08:45:00Z","v":141,"vw":385.768493},{"c":385.81,"h":385.81,"l":385.81,"n":5,"o":385.81,"t":"2026-10-12T09:35:00Z","v":462,"vw":385.81},{"c":385.1091,"h":385.15,"l":385.1091,"n":3,"o":385.15,"t":"2026-10-12T10:50:00Z","v":122,"vw":385.122733},{"c":385.79,"h":385.79,"l":385.79,"n":5,"o":385.79,"t":"2026-10-12T11:00:00Z","v":211,"vw":385.79},{"c":385.03,"h":385.03,"l":385.03,"n":5,"o":385.03,"t":"2026-10-12T11:05:00Z","v":56,"vw":385.03},{"c":385.43,"h":385.43,"l":385.43,"n":30,"o":385.43,"t":"2026-10-12T11:20:00Z","v":239,"vw":385.43},{"c":385.2,"h":385.2,"l":385.2,"n":11,"o":385.2,"t":"2026-10-12T11:25:00Z","v":202,"vw":385.2},{"c":385.1738,"h":385.1738,"l":385.1738,"n":1,"o":385.1738,"t":"2026-10-12T11:30:00Z","v":50,"vw":385.1738},{"c":385.85,"h":385.85,"l":385.85,"n":1,"o":385.85,"t":"2026-10-12T12:15:00Z","v":120,"vw":385.85},{"c":385.59,"h":385.59,"l":385.59,"n":4,"o":385.59,"t":"2026-10-12T12:25:00Z","v":104,"vw":385.59},{"c":385.93,"h":385.95,"l":385.93,"n":12,"o":385.95,"t":"2026-10-12T12:30:00Z","v":238,"vw":385.945},{"c":385.5,"h":385.5,"l":385.5,"n":26,"o":385.5,"t":"2026-10-12T12:35:00Z","v":170,"vw":385.5},{"c":385.46,"h":385.46,"l":385.46,"n":2,"o":385.46,"t":"2026-10-12T12:50:00Z","v":90,"vw":385.46},{"c":385,"h":385.13,"l":385,"n":34,"o":385.13,"t":"2026-10-12T13:05:00Z","v":408,"vw":385.084578},{"c":384.41,"h":385.73,"l":384.41,"n":22,"o":385.5549,"t":"2026-10-12T13:15:00Z","v":759,"vw":384.887251},{"c":384.97,"h":384.99,"l":384.97,"n":4,"o":384.97,"t":"2026-10-12T13:20:00Z","v":145,"vw":384.975556},{"c":385.27,"h":385.49,"l":385.14,"n":12,"o":385.49,"t":"2026-10-12T13:25:00Z","v":615,"vw":385.326134},{"c":388.3,"h":388.656,"l":384.6493,"n":7019,"o":385.78,"t":"2026-10-12T13:30:00Z","v":235551,"vw":386.636479},{"c":388.035,"h":389.36,"l":387.74,"n":2759,"o":388.32,"t":"2026-10-12T13:35:00Z","v":66254,"vw":388.700987},{"c":388.55,"h":389.4,"l":387.7551,"n":1924,"o":388.13,"t":"2026-10-12T13:40:00Z","v":149374,"vw":388.405555},{"c":387.795,"h":388.6595,"l":387.2325,"n":1300,"o":388.37,"t":"2026-10-12T13:45:00Z","v":36408,"vw":387.915582},{"c":388.325,"h":388.505,"l":387.52,"n":1478,"o":387.84,"t":"2026-10-12T13:50:00Z","v":36766,"vw":387.958635},{"c":387.72,"h":388.4,"l":387.23,"n":1368,"o":388.325,"t":"2026-10-12T13:55:00Z","v":58345,"vw":388.065384},{"c":387.65,"h":388.155,"l":387.135,"n":1371,"o":387.58,"t":"2026-10-12T14:00:00Z","v":31963,"vw":387.708312},{"c":388.435,"h":388.47,"l":387.65,"n":1386,"o":387.65,"t":"2026-10-12T14:05:00Z","v":35471,"vw":388.207392},{"c":388.17,"h":388.49,"l":387.7,"n":1437,"o":388.38,"t":"2026-10-12T14:10:00Z","v":37913,"vw":388.078593},{"c":388.74,"h":388.8892,"l":387.96,"n":1440,"o":388.19,"t":"2026-10-12T14:15:00Z","v":38507,"vw":388.416011},{"c":389.54,"h":389.66,"l":388.705,"n":1415,"o":388.77,"t":"2026-10-12T14:20:00Z","v":32912,"vw":389.261598},{"c":389.66,"h":389.86,"l":389.36,"n":1726,"o":389.55,"t":"2026-10-12T14:25:00Z","v":49346,"vw":389.640136},{"c":390.25,"h":390.34,"l":389.665,"n":2674,"o":389.665,"t":"2026-10-12T14:30:00Z","v":82805,"vw":390.028299},{"c":390.14,"h":390.5,"l":389.95,"n":1797,"o":390.29,"t":"2026-10-12T14:35:00Z","v":54613,"vw":390.196443},{"c":389.91,"h":390.2199,"l":389.825,"n":1423,"o":390.135,"t":"2026-10-12T14:40:00Z","v":40860,"vw":390.048573},{"c":390.04,"h":390.46,"l":389.68,"n":1726,"o":389.97,"t":"2026-10-12T14:45:00Z","v":56840,"vw":390.094192},{"c":390.06,"h":390.28,"l":390,"n":1502,"o":390.05,"t":"2026-10-12T14:50:00Z","v":49822,"vw":390.123836},{"c":390.285,"h":390.58,"l":389.99,"n":1645,"o":390.065,"t":"2026-10-12T14:55:00Z","v":53885,"vw":390.32729},{"c":391.1499,"h":391.15,"l":390.3025,"n":1319,"o":390.34,"t":"2026-10-12T15:00:00Z","v":25818,"vw":390.765623},{"c":391.15,"h":391.25,"l":390.965,"n":1339,"o":391.1499,"t":"2026-10-12T15:05:00Z","v":36929,"vw":391.109191},{"c":390.845,"h":391.39,"l":390.82,"n":1609,"o":391.2,"t":"2026-10-12T15:10:00Z","v":52118,"vw":391.041094},{"c":390.825,"h":390.96,"l":390.64,"n":1290,"o":390.845,"t":"2026-10-12T15:15:00Z","v":34155,"vw":390.822236},{"c":391.18,"h":391.24,"l":390.815,"n":1294,"o":390.835,"t":"2026-10-12T15:20:00Z","v":43377,"vw":391.038645},{"c":391.45,"h":391.5,"l":390.95,"n":1310,"o":391.14,"t":"2026-10-12T15:25:00Z","v":35333,"vw":391.172001},{"c":391.14,"h":391.48,"l":390.9,"n":1537,"o":391.43,"t":"2026-10-12T15:30:00Z","v":40644,"vw":391.325597},{"c":391.31,"h":391.435,"l":391.07,"n":1449,"o":391.14,"t":"2026-10-12T15:35:00Z","v":49409,"vw":391.220581},{"c":391.34,"h":391.59,"l":391.32,"n":1205,"o":391.35,"t":"2026-10-12T15:40:00Z","v":27587,"vw":391.459909},{"c":391.145,"h":391.34,"l":390.91,"n":1089,"o":391.34,"t":"2026-10-12T15:45:00Z","v":24341,"vw":391.128762},{"c":391.2481,"h":391.2599,"l":391.05,"n":956,"o":391.1101,"t":"2026-10-12T15:50:00Z","v":24423,"vw":391.155907},{"c":391.205,"h":391.335,"l":390.93,"n":1004,"o":391.26,"t":"2026-10-12T15:55:00Z","v":21916,"vw":391.091955},{"c":391.31,"h":391.4399,"l":391.17,"n":1110,"o":391.25,"t":"2026-10-12T16:00:00Z","v":28466,"vw":391.30222},{"c":391.325,"h":391.365,"l":391.07,"n":914,"o":391.31,"t":"2026-10-12T16:05:00Z","v":29511,"vw":391.21177},{"c":391.29,"h":391.4233,"l":391.2201,"n":968,"o":391.325,"t":"2026-10-12T16:10:00Z","v":20772,"vw":391.307179},{"c":391.315,"h":391.4,"l":391.275,"n":933,"o":391.275,"t":"2026-10-12T16:15:00Z","v":17564,"vw":391.33481},{"c":391.09,"h":391.3512,"l":390.95,"n":1171,"o":391.32,"t":"2026-10-12T16:20:00Z","v":29038,"vw":391.144458},{"c":390.975,"h":391.12,"l":390.64,"n":1088,"o":391,"t":"2026-10-12T16:25:00Z","v":28012,"vw":390.884979},{"c":391.2,"h":391.22,"l":390.84,"n":889,"o":390.965,"t":"2026-10-12T16:30:00Z","v":28540,"vw":390.974612},{"c":391.305,"h":391.36,"l":391.19,"n":822,"o":391.225,"t":"2026-10-12T16:35:00Z","v":18969,"vw":391.276873},{"c":391.08,"h":391.37,"l":391.075,"n":966,"o":391.3,"t":"2026-10-12T16:40:00Z","v":32510,"vw":391.273768},{"c":390.86,"h":391.25,"l":390.6701,"n":1056,"o":391.07,"t":"2026-10-12T16:45:00Z","v":38355,"vw":390.956979},{"c":391.07,"h":391.32,"l":390.83,"n":1233,"o":390.865,"t":"2026-10-12T16:50:00Z","v":53242,"vw":391.125866},{"c":391.235,"h":391.39,"l":390.9662,"n":996,"o":391.11,"t":"2026-10-12T16:55:00Z","v":28548,"vw":391.20923},{"c":390.895,"h":391.27,"l":390.895,"n":904,"o":391.24,"t":"2026-10-12T17:00:00Z","v":26195,"vw":391.068388},{"c":390.96,"h":391.14,"l":390.73,"n":835,"o":390.91,"t":"2026-10-12T17:05:00Z","v":26536,"vw":390.958903},{"c":391.27,"h":391.3299,"l":390.93,"n":822,"o":390.975,"t":"2026-10-12T17:10:00Z","v":20888,"vw":391.107253},{"c":391.163,"h":391.5,"l":391.163,"n":907,"o":391.27,"t":"2026-10-12T17:15:00Z","v":21249,"vw":391.314525},{"c":391.12,"h":391.22,"l":391.02,"n":839,"o":391.18,"t":"2026-10-12T17:20:00Z","v":28195,"vw":391.111555},{"c":391.4,"h":391.41,"l":391.17,"n":779,"o":391.195,"t":"2026-10-12T17:25:00Z","v":26860,"vw":391.275404},{"c":390.93,"h":391.42,"l":390.85,"n":1112,"o":391.4,"t":"2026-10-12T17:30:00Z","v":30204,"vw":391.134548},{"c":391.215,"h":391.225,"l":390.81,"n":791,"o":390.93,"t":"2026-10-12T17:35:00Z","v":16954,"vw":390.961147},{"c":391.59,"h":391.6408,"l":391.215,"n":1074,"o":391.215,"t":"2026-10-12T17:40:00Z","v":36925,"vw":391.406313},{"c":391.475,"h":391.59,"l":391.39,"n":877,"o":391.59,"t":"2026-10-12T17:45:00Z","v":19269,"vw":391.477219},{"c":391.755,"h":391.8,"l":391.46,"n":1212,"o":391.475,"t":"2026-10-12T17:50:00Z","v":39306,"vw":391.67185},{"c":391.46,"h":391.81,"l":391.4,"n":1497,"o":391.79,"t":"2026-10-12T17:55:00Z","v":29582,"vw":391.711541},{"c":391.295,"h":391.445,"l":391.1301,"n":938,"o":391.44,"t":"2026-10-12T18:00:00Z","v":26068,"vw":391.238524},{"c":391.085,"h":391.41,"l":390.78,"n":1101,"o":391.295,"t":"2026-10-12T18:05:00Z","v":35607,"vw":391.133044},{"c":391.025,"h":391.13,"l":390.945,"n":636,"o":391.085,"t":"2026-10-12T18:10:00Z","v":13670,"vw":391.02918},{"c":390.96,"h":391.1,"l":390.87,"n":1041,"o":391.06,"t":"2026-10-12T18:15:00Z","v":27807,"vw":390.98783},{"c":390.91,"h":391.285,"l":390.78,"n":1049,"o":390.985,"t":"2026-10-12T18:20:00Z","v":23685,"vw":391.017633},{"c":390.96,"h":391.03,"l":390.68,"n":1032,"o":390.91,"t":"2026-10-12T18:25:00Z","v":27331,"vw":390.81885},{"c":391.05,"h":391.14,"l":390.845,"n":1002,"o":390.96,"t":"2026-10-12T18:30:00Z","v":26783,"vw":391.002078},{"c":391.2,"h":391.27,"l":391.04,"n":998,"o":391.08,"t":"2026-10-12T18:35:00Z","v":32786,"vw":391.135956},{"c":390.865,"h":391.215,"l":390.86,"n":1035,"o":391.2,"t":"2026-10-12T18:40:00Z","v":26403,"vw":391.040221},{"c":390.9004,"h":391,"l":390.73,"n":1293,"o":390.865,"t":"2026-10-12T18:45:00Z","v":36033,"vw":390.86021},{"c":391.145,"h":391.18,"l":390.79,"n":1412,"o":390.91,"t":"2026-10-12T18:50:00Z","v":70480,"vw":391.002896},{"c":390.69,"h":391.305,"l":390.68,"n":1761,"o":391.15,"t":"2026-10-12T18:55:00Z","v":59798,"vw":391.050852},{"c":390.91,"h":390.915,"l":390.41,"n":1268,"o":390.68,"t":"2026-10-12T19:00:00Z","v":30820,"vw":390.636927},{"c":391.28,"h":391.355,"l":390.835,"n":1309,"o":390.91,"t":"2026-10-12T19:05:00Z","v":39380,"vw":391.12686},{"c":391.32,"h":391.395,"l":391.14,"n":1244,"o":391.27,"t":"2026-10-12T19:10:00Z","v":33225,"vw":391.269404},{"c":389.4025,"h":391.33,"l":388.7201,"n":4675,"o":391.3099,"t":"2026-10-12T19:15:00Z","v":217339,"vw":389.807391},{"c":388.84,"h":390.37,"l":388.84,"n":3277,"o":389.4174,"t":"2026-10-12T19:20:00Z","v":155989,"vw":389.735251},{"c":388.51,"h":389.4,"l":388.2,"n":2664,"o":389,"t":"2026-10-12T19:25:00Z","v":109169,"vw":389.046095},{"c":388.93,"h":389,"l":387.89,"n":2737,"o":388.515,"t":"2026-10-12T19:30:00Z","v":110773,"vw":388.573837},{"c":389.14,"h":389.17,"l":388.4,"n":2279,"o":388.89,"t":"2026-10-12T19:35:00Z","v":72978,"vw":388.821174},{"c":389.695,"h":389.96,"l":389.09,"n":2152,"o":389.16,"t":"2026-10-12T19:40:00Z","v":88089,"vw":389.580945},{"c":389.83,"h":390,"l":389.41,"n":2768,"o":389.66,"t":"2026-10-12T19:45:00Z","v":125026,"vw":389.734424},{"c":388.72,"h":389.85,"l":388.655,"n":3629,"o":389.81,"t":"2026-10-12T19:50:00Z","v":136900,"vw":389.316156},{"c":389.28,"h":389.47,"l":388.48,"n":10473,"o":388.72,"t":"2026-10-12T19:55:00Z","v":382223,"vw":389.107882},{"c":389.27,"h":389.31,"l":389.27,"n":83,"o":389.31,"t":"2026-10-12T20:00:00Z","v":804926,"vw":389.270009},{"c":389.27,"h":389.27,"l":389.27,"n":1,"o":389.27,"t":"2026-10-12T20:15:00Z","v":182,"vw":389.27},{"c":387.4619,"h":387.4619,"l":387.4619,"n":1,"o":387.4619,"t":"2026-10-12T20:25:00Z","v":140,"vw":387.4619},{"c":389.98,"h":389.98,"l":389.77,"n":4,"o":389.77,"t":"2026-10-12T20:45:00Z","v":147,"vw":389.845},{"c":389.5,"h":389.5,"l":389.5,"n":2,"o":389.5,"t":"2026-10-12T21:25:00Z","v":141,"vw":389.5},{"c":389.98,"h":389.98,"l":389.98,"n":3,"o":389.98,"t":"2026-10-12T22:00:00Z","v":71,"vw":389.98},{"c":389.21,"h":389.21,"l":389.21,"n":3,"o":389.21,"t":"2026-10-12T22:30:00Z","v":185,"vw":389.21},{"c":388.602,"h":388.88,"l":388.602,"n":4,"o":388.88,"t":"2026-10-12T23:20:00Z","v":157,"vw":388.786711},{"c":388.91,"h":388.91,"l":388.91,"n":1,"o":388.91,"t":"2026-10-12T23:40:00Z","v":130,"vw":388.91},{"c":388.9225,"h":388.9225,"l":388.9225,"n":4,"o":388.9225,"t":"2026-10-12T23:50:00Z","v":71,"vw":388.9225},{"c":396.44,"h":397,"l":391.8,"n":820,"o":393,"t":"2026-10-13T08:00:00Z","v":10485,"vw":395.052895},{"c":395.5,"h":396.2827,"l":395.5,"n":36,"o":396.2827,"t":"2026-10-13T08:05:00Z","v":563,"vw":396.101211},{"c":396.2223,"h":396.2223,"l":396.2223,"n":1,"o":396.2223,"t":"2026-10-13T08:10:00Z","v":100,"vw":396.2223},{"c":395.75,"h":395.75,"l":395.75,"n":4,"o":395.75,"t":"2026-10-13T08:15:00Z","v":77,"vw":395.75},{"c":396.5,"h":396.5,"l":396.5,"n":2,"o":396.5,"t":"2026-10-13T08:20:00Z","v":53,"vw":396.5},{"c":396,"h":396,"l":396,"n":2,"o":396,"t":"2026-10-13T08:25:00Z","v":80,"vw":396},{"c":396.02,"h":396.02,"l":395.55,"n":25,"o":395.55,"t":"2026-10-13T08:30:00Z","v":351,"vw":395.692093},{"c":395.62,"h":395.62,"l":395.2,"n":5,"o":395.2,"t":"2026-10-13T08:50:00Z","v":187,"vw":395.38},{"c":395.63,"h":395.63,"l":395.63,"n":50,"o":395.63,"t":"2026-10-13T08:55:00Z","v":228,"vw":395.63},{"c":395.76,"h":395.76,"l":395.74,"n":7,"o":395.76,"t":"2026-10-13T09:05:00Z","v":651,"vw":395.755844},{"c":395.38,"h":395.39,"l":395.38,"n":15,"o":395.38,"t":"2026-10-13T09:10:00Z","v":376,"vw":395.38172},{"c":395.01,"h":395.01,"l":395.01,"n":2,"o":395.01,"t":"2026-10-13T09:20:00Z","v":60,"vw":395.01},{"c":395.09,"h":395.09,"l":395.09,"n":5,"o":395.09,"t":"2026-10-13T09:25:00Z","v":83,"vw":395.09},{"c":395.35,"h":395.46,"l":395.35,"n":8,"o":395.46,"t":"2026-10-13T09:30:00Z","v":505,"vw":395.442632},{"c":395,"h":395.25,"l":395,"n":51,"o":395.25,"t":"2026-10-13T09:35:00Z","v":557,"vw":395.057105},{"c":395,"h":395,"l":395,"n":6,"o":395,"t":"2026-10-13T09:45:00Z","v":194,"vw":395},{"c":395.41,"h":395.41,"l":395.41,"n":1,"o":395.41,"t":"2026-10-13T09:50:00Z","v":150,"vw":395.41},{"c":395.43,"h":395.43,"l":395.43,"n":2,"o":395.43,"t":"2026-10-13T09:55:00Z","v":52,"vw":395.43},{"c":395.09,"h":395.25,"l":395,"n":52,"o":395.25,"t":"2026-10-13T10:00:00Z","v":1704,"vw":395.072196},{"c":395.45,"h":395.5,"l":395,"n":12,"o":395,"t":"2026-10-13T10:05:00Z","v":637,"vw":395.079167},{"c":395.44,"h":395.44,"l":395.44,"n":7,"o":395.44,"t":"2026-10-13T10:10:00Z","v":110,"vw":395.44},{"c":395.3,"h":395.3,"l":395.3,"n":5,"o":395.3,"t":"2026-10-13T10:20:00Z","v":88,"vw":395.3},{"c":394.61,"h":395.02,"l":394.61,"n":45,"o":395.02,"t":"2026-10-13T10:30:00Z","v":302,"vw":394.774},{"c":394.82,"h":394.82,"l":394.82,"n":5,"o":394.82,"t":"2026-10-13T10:35:00Z","v":122,"vw":394.82},{"c":394.91,"h":395.3,"l":394.91,"n":12,"o":395.3,"t":"2026-10-13T10:40:00Z","v":188,"vw":395.0975},{"c":394.22,"h":394.29,"l":394.22,"n":35,"o":394.29,"t":"2026-10-13T10:45:00Z","v":753,"vw":394.25179},{"c":394.72,"h":394.72,"l":394.41,"n":84,"o":394.41,"t":"2026-10-13T11:00:00Z","v":943,"vw":394.46573},{"c":395.1,"h":395.1,"l":394.78,"n":39,"o":394.78,"t":"2026-10-13T11:05:00Z","v":555,"vw":395.043304},{"c":395.8229,"h":395.8229,"l":395.5,"n":19,"o":395.5,"t":"2026-10-13T11:10:00Z","v":276,"vw":395.66145},{"c":395.16,"h":395.16,"l":395.16,"n":5,"o":395.16,"t":"2026-10-13T11:15:00Z","v":64,"vw":395.16},{"c":395.67,"h":395.67,"l":395.07,"n":24,"o":395.07,"t":"2026-10-13T11:20:00Z","v":551,"vw":395.477349},{"c":395.42,"h":395.59,"l":395.13,"n":53,"o":395.14,"t":"2026-10-13T11:25:00Z","v":934,"vw":395.384592},{"c":395.49,"h":395.49,"l":395,"n":38,"o":395.1,"t":"2026-10-13T11:35:00Z","v":568,"vw":395.160555},{"c":395.49,"h":395.5,"l":395.3,"n":13,"o":395.5,"t":"2026-10-13T11:40:00Z","v":275,"vw":395.418},{"c":395.5,"h":395.5,"l":395,"n":133,"o":395.32,"t":"2026-10-13T11:45:00Z","v":1614,"vw":395.385},{"c":396.38,"h":396.38,"l":395.95,"n":58,"o":395.95,"t":"2026-10-13T11:50:00Z","v":566,"vw":396.194088},{"c":395,"h":396,"l":395,"n":109,"o":395.51,"t":"2026-10-13T11:55:00Z","v":2207,"vw":395.652835},{"c":395,"h":395,"l":394.99,"n":25,"o":395,"t":"2026-10-13T12:00:00Z","v":1031,"vw":394.999541},{"c":395.92,"h":395.92,"l":395.92,"n":5,"o":395.92,"t":"2026-10-13T12:05:00Z","v":173,"vw":395.92},{"c":395.03,"h":395.03,"l":395,"n":18,"o":395,"t":"2026-10-13T12:10:00Z","v":298,"vw":395.006977},{"c":394.99,"h":394.99,"l":394.99,"n":5,"o":394.99,"t":"2026-10-13T12:15:00Z","v":105,"vw":394.99},{"c":396.16,"h":396.16,"l":396.16,"n":3,"o":396.16,"t":"2026-10-13T12:20:00Z","v":421,"vw":396.16},{"c":395.65,"h":395.65,"l":395.65,"n":7,"o":395.65,"t":"2026-10-13T12:25:00Z","v":77,"vw":395.65},{"c":395.08,"h":395.51,"l":395.08,"n":12,"o":395.5,"t":"2026-10-13T12:30:00Z","v":238,"vw":395.305294},{"c":395.2,"h":395.2,"l":395.2,"n":5,"o":395.2,"t":"2026-10-13T12:40:00Z","v":57,"vw":395.2},{"c":395.5506,"h":395.5506,"l":395.5506,"n":33,"o":395.5506,"t":"2026-10-13T12:45:00Z","v":394,"vw":395.5506},{"c":394.96,"h":395.02,"l":394.96,"n":55,"o":395.02,"t":"2026-10-13T12:50:00Z","v":497,"vw":394.985714},{"c":395.02,"h":395.02,"l":394.7451,"n":32,"o":394.92,"t":"2026-10-13T12:55:00Z","v":572,"vw":394.897363},{"c":394.78,"h":394.966,"l":394.78,"n":10,"o":394.966,"t":"2026-10-13T13:00:00Z","v":204,"vw":394.906818},{"c":394.02,"h":394.41,"l":394.02,"n":28,"o":394.41,"t":"2026-10-13T13:05:00Z","v":1665,"vw":394.3964},{"c":393.62,"h":394,"l":393.5,"n":81,"o":394,"t":"2026-10-13T13:10:00Z","v":1744,"vw":393.851462},{"c":394.25,"h":394.52,"l":393.78,"n":108,"o":393.78,"t":"2026-10-13T13:15:00Z","v":2298,"vw":394.342727},{"c":394.16,"h":395.1,"l":393.5,"n":166,"o":393.73,"t":"2026-10-13T13:20:00Z","v":2324,"vw":394.311319},{"c":394.9,"h":394.9,"l":394,"n":112,"o":394.5,"t":"2026-10-13T13:25:00Z","v":2746,"vw":394.176015},{"c":393.77,"h":394.72,"l":393,"n":3317,"o":394.72,"t":"2026-10-13T13:30:00Z","v":158916,"vw":394.45053},{"c":392.44,"h":394.5,"l":392.405,"n":4143,"o":393.77,"t":"2026-10-13T13:35:00Z","v":145647,"vw":393.599778},{"c":392.78,"h":393.295,"l":391.765,"n":2924,"o":392.455,"t":"2026-10-13T13:40:00Z","v":101895,"vw":392.569739},{"c":393.195,"h":393.48,"l":392.23,"n":2634,"o":392.78,"t":"2026-10-13T13:45:00Z","v":94296,"vw":392.972095},{"c":392.195,"h":393.88,"l":392.14,"n":2875,"o":393.185,"t":"2026-10-13T13:50:00Z","v":106137,"vw":393.136945},{"c":392.07,"h":392.81,"l":391.5,"n":2504,"o":392.3199,"t":"2026-10-13T13:55:00Z","v":98580,"vw":392.16341},{"c":390.86,"h":392.23,"l":390.69,"n":2409,"o":392.23,"t":"2026-10-13T14:00:00Z","v":80784,"vw":391.411699},{"c":391.265,"h":391.99,"l":390.855,"n":3116,"o":390.86,"t":"2026-10-13T14:05:00Z","v":143105,"vw":391.447396},{"c":392.095,"h":392.285,"l":390.86,"n":2743,"o":391.33,"t":"2026-10-13T14:10:00Z","v":131182,"vw":391.509405},{"c":392.91,"h":393.24,"l":391.8278,"n":2050,"o":392.095,"t":"2026-10-13T14:15:00Z","v":88112,"vw":392.481274},{"c":392.595,"h":393,"l":392.4,"n":2047,"o":392.925,"t":"2026-10-13T14:20:00Z","v":65974,"vw":392.621056},{"c":392.065,"h":393.06,"l":391.88,"n":1952,"o":392.595,"t":"2026-10-13T14:25:00Z","v":74085,"vw":392.690389},{"c":393.1301,"h":393.14,"l":392,"n":1658,"o":392.065,"t":"2026-10-13T14:30:00Z","v":43906,"vw":392.60902},{"c":392.77,"h":393.4999,"l":392.45,"n":2092,"o":393.14,"t":"2026-10-13T14:35:00Z","v":65004,"vw":392.989075},{"c":392.65,"h":393.25,"l":392.61,"n":1504,"o":392.765,"t":"2026-10-13T14:40:00Z","v":54979,"vw":392.922748},{"c":392.85,"h":392.92,"l":392.5667,"n":1357,"o":392.65,"t":"2026-10-13T14:45:00Z","v":41114,"vw":392.731693},{"c":392.88,"h":392.99,"l":392.55,"n":1539,"o":392.9,"t":"2026-10-13T14:50:00Z","v":59215,"vw":392.741099},{"c":392.555,"h":392.905,"l":392.21,"n":1444,"o":392.81,"t":"2026-10-13T14:55:00Z","v":41905,"vw":392.635121},{"c":393.0033,"h":393.08,"l":392.4207,"n":1284,"o":392.62,"t":"2026-10-13T15:00:00Z","v":32112,"vw":392.721507},{"c":393.885,"h":394.1,"l":392.99,"n":3403,"o":393.07,"t":"2026-10-13T15:05:00Z","v":119866,"vw":393.671624},{"c":393.095,"h":393.885,"l":392.86,"n":1697,"o":393.885,"t":"2026-10-13T15:10:00Z","v":46609,"vw":393.225634},{"c":393.14,"h":393.48,"l":392.92,"n":1595,"o":393.02,"t":"2026-10-13T15:15:00Z","v":60811,"vw":393.090487},{"c":393.23,"h":393.39,"l":392.9,"n":1691,"o":393.14,"t":"2026-10-13T15:20:00Z","v":72789,"vw":393.127234},{"c":393.07,"h":393.14,"l":392.74,"n":1620,"o":393.13,"t":"2026-10-13T15:25:00Z","v":59167,"vw":392.991791},{"c":393.045,"h":393.45,"l":392.71,"n":1724,"o":393.05,"t":"2026-10-13T15:30:00Z","v":67854,"vw":393.129739},{"c":392.9301,"h":393.36,"l":392.9301,"n":1329,"o":392.955,"t":"2026-10-13T15:35:00Z","v":37346,"vw":393.186518},{"c":393.31,"h":393.32,"l":392.79,"n":1554,"o":392.9701,"t":"2026-10-13T15:40:00Z","v":52378,"vw":393.075784},{"c":393.4,"h":393.53,"l":393.1405,"n":1368,"o":393.26,"t":"2026-10-13T15:45:00Z","v":58803,"vw":393.299702},{"c":393.38,"h":393.69,"l":393.28,"n":1360,"o":393.405,"t":"2026-10-13T15:50:00Z","v":38106,"vw":393.437948},{"c":393.205,"h":393.78,"l":392.99,"n":1969,"o":393.36,"t":"2026-10-13T15:55:00Z","v":82150,"vw":393.402176},{"c":393.2513,"h":393.81,"l":393.235,"n":1662,"o":393.27,"t":"2026-10-13T16:00:00Z","v":48945,"vw":393.505407},{"c":393.32,"h":393.35,"l":393.11,"n":1223,"o":393.23,"t":"2026-10-13T16:05:00Z","v":30192,"vw":393.228432},{"c":393.22,"h":393.4,"l":393.05,"n":1402,"o":393.38,"t":"2026-10-13T16:10:00Z","v":48065,"vw":393.214326},{"c":393.2,"h":393.495,"l":393.04,"n":1251,"o":393.23,"t":"2026-10-13T16:15:00Z","v":46706,"vw":393.176101},{"c":393.44,"h":393.44,"l":393.08,"n":1384,"o":393.17,"t":"2026-10-13T16:20:00Z","v":39530,"vw":393.2473},{"c":393.325,"h":393.47,"l":393.19,"n":1243,"o":393.39,"t":"2026-10-13T16:25:00Z","v":38685,"vw":393.313759},{"c":393.365,"h":393.5,"l":392.915,"n":1310,"o":393.3025,"t":"2026-10-13T16:30:00Z","v":41323,"vw":393.233366},{"c":393.28,"h":393.54,"l":393.14,"n":1155,"o":393.31,"t":"2026-10-13T16:35:00Z","v":35568,"vw":393.355109},{"c":393.37,"h":393.58,"l":393.16,"n":1679,"o":393.27,"t":"2026-10-13T16:40:00Z","v":78238,"vw":393.40202},{"c":393.25,"h":393.375,"l":392.88,"n":1139,"o":393.36,"t":"2026-10-13T16:45:00Z","v":77099,"vw":393.087293},{"c":393.17,"h":393.27,"l":393.02,"n":973,"o":393.25,"t":"2026-10-13T16:50:00Z","v":23727,"vw":393.144232},{"c":393.33,"h":393.395,"l":392.9,"n":1338,"o":393.2,"t":"2026-10-13T16:55:00Z","v":46075,"vw":393.120201},{"c":393.485,"h":393.58,"l":393.31,"n":1190,"o":393.325,"t":"2026-10-13T17:00:00Z","v":34987,"vw":393.46706},{"c":393.345,"h":393.525,"l":393.27,"n":935,"o":393.485,"t":"2026-10-13T17:05:00Z","v":27531,"vw":393.365506},{"c":392.905,"h":393.36,"l":392.66,"n":1899,"o":393.3,"t":"2026-10-13T17:10:00Z","v":117281,"vw":392.866876},{"c":393.13,"h":393.145,"l":392.81,"n":1038,"o":392.885,"t":"2026-10-13T17:15:00Z","v":29146,"vw":392.965996},{"c":393.42,"h":393.465,"l":393.055,"n":1000,"o":393.055,"t":"2026-10-13T17:20:00Z","v":22947,"vw":393.303064},{"c":393.1,"h":393.46,"l":393,"n":1017,"o":393.46,"t":"2026-10-13T17:25:00Z","v":27608,"vw":393.255649},{"c":393.17,"h":393.32,"l":393.07,"n":1137,"o":393.13,"t":"2026-10-13T17:30:00Z","v":30201,"vw":393.183277},{"c":392.735,"h":393.22,"l":392.7201,"n":1146,"o":393.2099,"t":"2026-10-13T17:35:00Z","v":35529,"vw":392.995386},{"c":392.84,"h":392.89,"l":392.42,"n":1284,"o":392.785,"t":"2026-10-13T17:40:00Z","v":38330,"vw":392.70064},{"c":392.35,"h":392.815,"l":392.32,"n":1454,"o":392.74,"t":"2026-10-13T17:45:00Z","v":34528,"vw":392.516184},{"c":392.15,"h":392.39,"l":392.15,"n":1128,"o":392.32,"t":"2026-10-13T17:50:00Z","v":25614,"vw":392.280053},{"c":392.15,"h":392.29,"l":391.92,"n":1522,"o":392.1999,"t":"2026-10-13T17:55:00Z","v":51063,"vw":392.140513},{"c":391.965,"h":392.34,"l":391.785,"n":1486,"o":392.15,"t":"2026-10-13T18:00:00Z","v":35150,"vw":392.034415},{"c":392.355,"h":392.41,"l":391.685,"n":1866,"o":391.9651,"t":"2026-10-13T18:05:00Z","v":67253,"vw":392.022341},{"c":392.415,"h":392.61,"l":392.18,"n":1432,"o":392.3,"t":"2026-10-13T18:10:00Z","v":42860,"vw":392.329811},{"c":392.61,"h":392.6663,"l":392.37,"n":1139,"o":392.41,"t":"2026-10-13T18:15:00Z","v":28493,"vw":392.471729},{"c":392.47,"h":392.65,"l":392.43,"n":1328,"o":392.61,"t":"2026-10-13T18:20:00Z","v":33668,"vw":392.53973},{"c":392.7534,"h":392.805,"l":392.265,"n":1372,"o":392.47,"t":"2026-10-13T18:25:00Z","v":44188,"vw":392.494958},{"c":393.075,"h":393.075,"l":392.56,"n":1216,"o":392.78,"t":"2026-10-13T18:30:00Z","v":31507,"vw":392.756848},{"c":393.23,"h":393.26,"l":392.94,"n":1219,"o":393.13,"t":"2026-10-13T18:35:00Z","v":28344,"vw":393.060494},{"c":393.145,"h":393.32,"l":393,"n":1055,"o":393.2,"t":"2026-10-13T18:40:00Z","v":28793,"vw":393.113728},{"c":393.01,"h":393.19,"l":392.84,"n":1068,"o":393.09,"t":"2026-10-13T18:45:00Z","v":23382,"vw":392.967058},{"c":393.08,"h":393.22,"l":392.985,"n":1016,"o":392.985,"t":"2026-10-13T18:50:00Z","v":23615,"vw":393.10089},{"c":392.95,"h":393.1968,"l":392.57,"n":1370,"o":393.11,"t":"2026-10-13T18:55:00Z","v":40916,"vw":392.841272},{"c":392.9993,"h":393.03,"l":392.85,"n":1212,"o":392.94,"t":"2026-10-13T19:00:00Z","v":31200,"vw":392.927936},{"c":393.225,"h":393.265,"l":392.93,"n":1324,"o":392.975,"t":"2026-10-13T19:05:00Z","v":42102,"vw":393.098509},{"c":393.61,"h":393.61,"l":393.1,"n":1382,"o":393.24,"t":"2026-10-13T19:10:00Z","v":34929,"vw":393.315064},{"c":393.685,"h":393.85,"l":393.52,"n":1696,"o":393.61,"t":"2026-10-13T19:15:00Z","v":55985,"vw":393.723484},{"c":393.8,"h":393.95,"l":393.57,"n":1752,"o":393.7,"t":"2026-10-13T19:20:00Z","v":55982,"vw":393.792114},{"c":393.53,"h":393.8,"l":393.27,"n":1938,"o":393.8,"t":"2026-10-13T19:25:00Z","v":54436,"vw":393.515769},{"c":393.47,"h":393.56,"l":393.17,"n":2188,"o":393.52,"t":"2026-10-13T19:30:00Z","v":67836,"vw":393.364704},{"c":393.27,"h":393.55,"l":393.155,"n":1943,"o":393.44,"t":"2026-10-13T19:35:00Z","v":57566,"vw":393.356095},{"c":393.525,"h":393.56,"l":393.19,"n":2064,"o":393.265,"t":"2026-10-13T19:40:00Z","v":72286,"vw":393.344895},{"c":393.8001,"h":393.99,"l":393.42,"n":2260,"o":393.515,"t":"2026-10-13T19:45:00Z","v":63903,"vw":393.680763},{"c":394.48,"h":394.56,"l":393.63,"n":5647,"o":393.8,"t":"2026-10-13T19:50:00Z","v":265877,"vw":394.08414},{"c":396.23,"h":396.35,"l":394.34,"n":14933,"o":394.49,"t":"2026-10-13T19:55:00Z","v":733202,"vw":395.537633},{"c":395.9,"h":396.06,"l":395.81,"n":241,"o":395.97,"t":"2026-10-13T20:00:00Z","v":2078698,"vw":396.059886},{"c":394.3698,"h":396.44,"l":394.3698,"n":42,"o":395.9,"t":"2026-10-13T20:05:00Z","v":1858,"vw":395.928973},{"c":396,"h":396,"l":395.9,"n":96,"o":396,"t":"2026-10-13T20:10:00Z","v":1432,"vw":395.928726},{"c":395.67,"h":395.67,"l":395.67,"n":2,"o":395.67,"t":"2026-10-13T20:20:00Z","v":70,"vw":395.67},{"c":395.5648,"h":395.5648,"l":395.5648,"n":1,"o":395.5648,"t":"2026-10-13T20:25:00Z","v":290,"vw":395.5648},{"c":395.98,"h":395.98,"l":395.9225,"n":6,"o":395.9225,"t":"2026-10-13T20:30:00Z","v":357,"vw":395.959824},{"c":395.89,"h":395.89,"l":395.89,"n":6,"o":395.89,"t":"2026-10-13T20:55:00Z","v":179,"vw":395.89},{"c":395.89,"h":395.89,"l":395.88,"n":12,"o":395.88,"t":"2026-10-13T21:10:00Z","v":1021,"vw":395.889187},{"c":395.9667,"h":395.9667,"l":395.9667,"n":2,"o":395.9667,"t":"2026-10-13T21:45:00Z","v":104,"vw":395.9667},{"c":396.01,"h":396.01,"l":396.01,"n":9,"o":396.01,"t":"2026-10-13T22:05:00Z","v":105,"vw":396.01},{"c":396.05,"h":396.05,"l":396.05,"n":18,"o":396.05,"t":"2026-10-13T22:20:00Z","v":131,"vw":396.05},{"c":396.06,"h":396.06,"l":396.05,"n":13,"o":396.05,"t":"2026-10-13T22:30:00Z","v":1227,"vw":396.059143},{"c":396,"h":396,"l":396,"n":4,"o":396,"t":"2026-10-13T22:40:00Z","v":60,"vw":396},{"c":396.04,"h":396.04,"l":396.04,"n":1,"o":396.04,"t":"2026-10-13T22:45:00Z","v":57,"vw":396.04},{"c":396.0001,"h":396.0001,"l":396,"n":5,"o":396,"t":"2026-10-13T22:50:00Z","v":515,"vw":396.00005},{"c":396.36,"h":396.96,"l":396,"n":207,"o":396,"t":"2026-10-14T08:00:00Z","v":1782,"vw":396.672232},{"c":395.99,"h":396.08,"l":395.99,"n":16,"o":396.08,"t":"2026-10-14T08:20:00Z","v":425,"vw":396.053267},{"c":396.64,"h":396.64,"l":396.64,"n":2,"o":396.64,"t":"2026-10-14T08:50:00Z","v":42,"vw":396.64},{"c":396.64,"h":396.64,"l":396.64,"n":15,"o":396.64,"t":"2026-10-14T09:00:00Z","v":247,"vw":396.64},{"c":397,"h":397,"l":396.87,"n":18,"o":396.87,"t":"2026-10-14T09:05:00Z","v":230,"vw":396.931176},{"c":396.7,"h":396.7,"l":396.7,"n":2,"o":396.7,"t":"2026-10-14T09:45:00Z","v":130,"vw":396.7},{"c":397.0444,"h":397.0444,"l":395.82,"n":5,"o":395.82,"t":"2026-10-14T09:50:00Z","v":208,"vw":396.4322},{"c":397.1,"h":397.1,"l":397.1,"n":9,"o":397.1,"t":"2026-10-14T09:55:00Z","v":104,"vw":397.1},{"c":396.69,"h":396.7,"l":396.69,"n":5,"o":396.7,"t":"2026-10-14T10:00:00Z","v":252,"vw":396.697154},{"c":397.53,"h":397.6,"l":397,"n":36,"o":397,"t":"2026-10-14T11:00:00Z","v":315,"vw":397.371013},{"c":397.66,"h":397.68,"l":397.66,"n":22,"o":397.66,"t":"2026-10-14T11:05:00Z","v":414,"vw":397.670476},{"c":397.8669,"h":397.8669,"l":397.8669,"n":1,"o":397.8669,"t":"2026-10-14T11:10:00Z","v":200,"vw":397.8669},{"c":398,"h":398,"l":398,"n":43,"o":398,"t":"2026-10-14T11:15:00Z","v":542,"vw":398},{"c":398.2,"h":398.43,"l":398.04,"n":34,"o":398.04,"t":"2026-10-14T11:20:00Z","v":583,"vw":398.311841},{"c":398.3,"h":398.63,"l":398.3,"n":8,"o":398.63,"t":"2026-10-14T11:25:00Z","v":147,"vw":398.425455},{"c":398.19,"h":398.3,"l":398.01,"n":7,"o":398.01,"t":"2026-10-14T11:30:00Z","v":261,"vw":398.164471},{"c":398,"h":398.05,"l":398,"n":52,"o":398.05,"t":"2026-10-14T11:35:00Z","v":468,"vw":398.020898},{"c":397.41,"h":398.02,"l":397.41,"n":35,"o":398.02,"t":"2026-10-14T12:00:00Z","v":656,"vw":397.78154},{"c":398,"h":398,"l":398,"n":3,"o":398,"t":"2026-10-14T12:15:00Z","v":43,"vw":398},{"c":397.8821,"h":397.8821,"l":397.8821,"n":6,"o":397.8821,"t":"2026-10-14T12:20:00Z","v":68,"vw":397.8821},{"c":397.9,"h":397.9,"l":397.9,"n":16,"o":397.9,"t":"2026-10-14T12:25:00Z","v":443,"vw":397.9},{"c":398.18,"h":398.76,"l":397.8,"n":51,"o":397.8,"t":"2026-10-14T12:30:00Z","v":808,"vw":398.106772},{"c":397.31,"h":397.31,"l":396.76,"n":56,"o":396.76,"t":"2026-10-14T12:35:00Z","v":588,"vw":396.96},{"c":396.91,"h":396.91,"l":396.09,"n":25,"o":396.09,"t":"2026-10-14T12:45:00Z","v":716,"vw":396.466747},{"c":396.1,"h":396.96,"l":396.04,"n":69,"o":396.6,"t":"2026-10-14T12:55:00Z","v":1687,"vw":396.26125},{"c":396.36,"h":396.36,"l":396.25,"n":8,"o":396.25,"t":"2026-10-14T13:00:00Z","v":295,"vw":396.281202},{"c":396.52,"h":396.52,"l":396.25,"n":13,"o":396.25,"t":"2026-10-14T13:05:00Z","v":395,"vw":396.324428},{"c":396.55,"h":396.64,"l":396.55,"n":42,"o":396.6,"t":"2026-10-14T13:15:00Z","v":519,"vw":396.601111},{"c":396,"h":396,"l":395.82,"n":79,"o":395.88,"t":"2026-10-14T13:20:00Z","v":962,"vw":395.901613},{"c":395.88,"h":395.88,"l":394.65,"n":60,"o":394.65,"t":"2026-10-14T13:25:00Z","v":447,"vw":395.145672},{"c":394.115,"h":397.19,"l":391.01,"n":6982,"o":395.91,"t":"2026-10-14T13:30:00Z","v":372592,"vw":393.619287},{"c":394.98,"h":395.45,"l":393.59,"n":2287,"o":394.105,"t":"2026-10-14T13:35:00Z","v":87343,"vw":394.576133},{"c":394.23,"h":395.07,"l":393.725,"n":2181,"o":395.07,"t":"2026-10-14T13:40:00Z","v":77960,"vw":394.160644},{"c":393.535,"h":394.18,"l":393.46,"n":2601,"o":394.18,"t":"2026-10-14T13:45:00Z","v":102026,"vw":393.853894},{"c":394.43,"h":394.72,"l":393.21,"n":2861,"o":393.535,"t":"2026-10-14T13:50:00Z","v":125840,"vw":394.006177},{"c":394.545,"h":395.19,"l":394.3,"n":2388,"o":394.43,"t":"2026-10-14T13:55:00Z","v":85426,"vw":394.680903},{"c":394.27,"h":394.82,"l":393.8875,"n":2252,"o":394.545,"t":"2026-10-14T14:00:00Z","v":98717,"vw":394.409607},{"c":393.195,"h":394.48,"l":392.84,"n":2014,"o":394.27,"t":"2026-10-14T14:05:00Z","v":94512,"vw":393.734829},{"c":393.99,"h":394.13,"l":393.01,"n":2191,"o":393.145,"t":"2026-10-14T14:10:00Z","v":96459,"vw":393.366093},{"c":392.54,"h":394.15,"l":392.25,"n":2070,"o":393.98,"t":"2026-10-14T14:15:00Z","v":99764,"vw":392.968032},{"c":392.26,"h":393.32,"l":392.26,"n":2042,"o":392.7125,"t":"2026-10-14T14:20:00Z","v":106463,"vw":392.831394},{"c":392.79,"h":393.04,"l":392.28,"n":2009,"o":392.335,"t":"2026-10-14T14:25:00Z","v":81178,"vw":392.602846},{"c":393,"h":393.2,"l":392.56,"n":2589,"o":392.785,"t":"2026-10-14T14:30:00Z","v":103474,"vw":392.950938},{"c":392.575,"h":393.19,"l":392.195,"n":2258,"o":393.08,"t":"2026-10-14T14:35:00Z","v":79360,"vw":392.568572},{"c":392.04,"h":392.77,"l":391.955,"n":1856,"o":392.57,"t":"2026-10-14T14:40:00Z","v":59233,"vw":392.228255},{"c":391.915,"h":392.14,"l":391.58,"n":2200,"o":391.9859,"t":"2026-10-14T14:45:00Z","v":92699,"vw":391.875269},{"c":392.77,"h":392.845,"l":391.41,"n":1999,"o":391.82,"t":"2026-10-14T14:50:00Z","v":83336,"vw":392.261183},{"c":392.33,"h":392.91,"l":392.3,"n":1575,"o":392.77,"t":"2026-10-14T14:55:00Z","v":51163,"vw":392.602275},{"c":392.165,"h":392.5299,"l":392.085,"n":1468,"o":392.37,"t":"2026-10-14T15:00:00Z","v":44834,"vw":392.26964},{"c":392.35,"h":392.79,"l":392.01,"n":1654,"o":392.11,"t":"2026-10-14T15:05:00Z","v":61748,"vw":392.396644},{"c":393.015,"h":393.0525,"l":392.34,"n":1775,"o":392.34,"t":"2026-10-14T15:10:00Z","v":51000,"vw":392.605815},{"c":393.495,"h":393.79,"l":392.98,"n":1640,"o":392.99,"t":"2026-10-14T15:15:00Z","v":63813,"vw":393.458032},{"c":393.61,"h":393.8825,"l":393.27,"n":1358,"o":393.44,"t":"2026-10-14T15:20:00Z","v":37922,"vw":393.615538},{"c":392.7,"h":393.62,"l":392.7,"n":1722,"o":393.62,"t":"2026-10-14T15:25:00Z","v":64180,"vw":393.077385},{"c":393.04,"h":393.19,"l":392.39,"n":1539,"o":392.68,"t":"2026-10-14T15:30:00Z","v":68032,"vw":392.803425},{"c":392.985,"h":393.24,"l":392.55,"n":1464,"o":393.04,"t":"2026-10-14T15:35:00Z","v":45724,"vw":392.908477},{"c":392.995,"h":393.2,"l":392.76,"n":1456,"o":393.025,"t":"2026-10-14T15:40:00Z","v":48136,"vw":393.023803},{"c":393.125,"h":393.275,"l":392.915,"n":1645,"o":392.95,"t":"2026-10-14T15:45:00Z","v":56302,"vw":393.055268},{"c":392.84,"h":393.155,"l":392.66,"n":1413,"o":393.155,"t":"2026-10-14T15:50:00Z","v":48458,"vw":392.827052},{"c":392.87,"h":392.9375,"l":392.39,"n":1381,"o":392.82,"t":"2026-10-14T15:55:00Z","v":38208,"vw":392.719774},{"c":393.105,"h":393.3666,"l":392.67,"n":1770,"o":392.91,"t":"2026-10-14T16:00:00Z","v":62834,"vw":393.036108},{"c":393.1125,"h":393.16,"l":392.65,"n":1668,"o":393.03,"t":"2026-10-14T16:05:00Z","v":55779,"vw":392.88756},{"c":393.415,"h":393.5,"l":393.0351,"n":1493,"o":393.0351,"t":"2026-10-14T16:10:00Z","v":46250,"vw":393.24549},{"c":393.23,"h":393.49,"l":393.11,"n":1585,"o":393.41,"t":"2026-10-14T16:15:00Z","v":52100,"vw":393.257812},{"c":393.44,"h":393.58,"l":393.11,"n":1395,"o":393.25,"t":"2026-10-14T16:20:00Z","v":42916,"vw":393.393989},{"c":393.7,"h":394.16,"l":393.395,"n":1990,"o":393.395,"t":"2026-10-14T16:25:00Z","v":71163,"vw":393.799338},{"c":393.87,"h":394.31,"l":393.65,"n":2114,"o":393.71,"t":"2026-10-14T16:30:00Z","v":99063,"vw":393.969466},{"c":393.485,"h":393.91,"l":393.45,"n":1216,"o":393.815,"t":"2026-10-14T16:35:00Z","v":37001,"vw":393.659855},{"c":392.97,"h":393.55,"l":392.735,"n":1352,"o":393.49,"t":"2026-10-14T16:40:00Z","v":42688,"vw":393.292689},{"c":393.02,"h":393.2,"l":392.94,"n":950,"o":393,"t":"2026-10-14T16:45:00Z","v":24104,"vw":393.087648},{"c":392.78,"h":393.03,"l":392.64,"n":1154,"o":393.02,"t":"2026-10-14T16:50:00Z","v":33695,"vw":392.841943},{"c":393.05,"h":393.05,"l":392.345,"n":1431,"o":392.7325,"t":"2026-10-14T16:55:00Z","v":51850,"vw":392.576557},{"c":392.775,"h":393.2499,"l":392.75,"n":1463,"o":393.045,"t":"2026-10-14T17:00:00Z","v":45026,"vw":393.074143},{"c":392.875,"h":393.0475,"l":392.74,"n":1258,"o":392.78,"t":"2026-10-14T17:05:00Z","v":39968,"vw":392.908061},{"c":392.92,"h":392.975,"l":392.66,"n":1292,"o":392.88,"t":"2026-10-14T17:10:00Z","v":40326,"vw":392.823726},{"c":392.99,"h":393.08,"l":392.86,"n":940,"o":392.916,"t":"2026-10-14T17:15:00Z","v":25140,"vw":392.962667},{"c":393.02,"h":393.05,"l":392.64,"n":1154,"o":392.97,"t":"2026-10-14T17:20:00Z","v":33957,"vw":392.862128},{"c":392.87,"h":393.18,"l":392.725,"n":1286,"o":393.02,"t":"2026-10-14T17:25:00Z","v":45827,"vw":393.026054},{"c":392.975,"h":393.03,"l":392.82,"n":1472,"o":392.86,"t":"2026-10-14T17:30:00Z","v":48472,"vw":392.912331},{"c":392.68,"h":393.1771,"l":392.64,"n":1547,"o":392.9913,"t":"2026-10-14T17:35:00Z","v":46115,"vw":393.010131},{"c":393,"h":393.04,"l":392.67,"n":1365,"o":392.67,"t":"2026-10-14T17:40:00Z","v":39364,"vw":392.867898},{"c":392.745,"h":393.06,"l":392.63,"n":1493,"o":392.98,"t":"2026-10-14T17:45:00Z","v":27078,"vw":392.838261},{"c":393.5,"h":393.5,"l":392.6717,"n":2375,"o":392.77,"t":"2026-10-14T17:50:00Z","v":114644,"vw":393.037164},{"c":392.99,"h":393.5,"l":392.905,"n":2123,"o":393.5,"t":"2026-10-14T17:55:00Z","v":87528,"vw":393.199735},{"c":392.495,"h":393.17,"l":392.31,"n":2475,"o":393,"t":"2026-10-14T18:00:00Z","v":123739,"vw":392.84888},{"c":392.65,"h":392.7,"l":392.36,"n":1485,"o":392.495,"t":"2026-10-14T18:05:00Z","v":56729,"vw":392.496025},{"c":392.6,"h":392.795,"l":392.26,"n":1436,"o":392.61,"t":"2026-10-14T18:10:00Z","v":50624,"vw":392.474103},{"c":392.29,"h":392.63,"l":391.7216,"n":1955,"o":392.55,"t":"2026-10-14T18:15:00Z","v":89756,"vw":392.204759},{"c":391.61,"h":392.38,"l":391.59,"n":1378,"o":392.235,"t":"2026-10-14T18:20:00Z","v":42326,"vw":392.063621},{"c":391.807,"h":392,"l":391.575,"n":1742,"o":391.58,"t":"2026-10-14T18:25:00Z","v":61564,"vw":391.781592},{"c":391.5,"h":391.87,"l":391.2,"n":1729,"o":391.83,"t":"2026-10-14T18:30:00Z","v":68778,"vw":391.423904},{"c":391.5,"h":391.56,"l":391.08,"n":1790,"o":391.495,"t":"2026-10-14T18:35:00Z","v":71600,"vw":391.41037},{"c":391.73,"h":391.78,"l":391.47,"n":1673,"o":391.52,"t":"2026-10-14T18:40:00Z","v":61906,"vw":391.633892},{"c":391.2625,"h":391.73,"l":391.2,"n":1359,"o":391.73,"t":"2026-10-14T18:45:00Z","v":40828,"vw":391.452506},{"c":391.26,"h":391.61,"l":391.13,"n":1388,"o":391.2273,"t":"2026-10-14T18:50:00Z","v":40819,"vw":391.332928},{"c":390.44,"h":391.3,"l":390.2,"n":2588,"o":391.22,"t":"2026-10-14T18:55:00Z","v":99310,"vw":390.642527},{"c":390.91,"h":390.935,"l":390.24,"n":2346,"o":390.435,"t":"2026-10-14T19:00:00Z","v":89356,"vw":390.539386},{"c":391.205,"h":391.3581,"l":390.88,"n":1962,"o":390.88,"t":"2026-10-14T19:05:00Z","v":64383,"vw":391.086456},{"c":391.6,"h":391.64,"l":391.04,"n":2280,"o":391.13,"t":"2026-10-14T19:10:00Z","v":72205,"vw":391.259033},{"c":391.24,"h":391.65,"l":391,"n":2512,"o":391.605,"t":"2026-10-14T19:15:00Z","v":109222,"vw":391.40603},{"c":390.655,"h":391.32,"l":390.655,"n":1932,"o":391.17,"t":"2026-10-14T19:20:00Z","v":61180,"vw":391.059017},{"c":390.585,"h":390.68,"l":390.315,"n":2864,"o":390.61,"t":"2026-10-14T19:25:00Z","v":90859,"vw":390.47643},{"c":389.865,"h":390.7,"l":389.76,"n":3456,"o":390.58,"t":"2026-10-14T19:30:00Z","v":129347,"vw":390.175153},{"c":389.94,"h":390,"l":389.56,"n":3937,"o":389.82,"t":"2026-10-14T19:35:00Z","v":177056,"vw":389.716931},{"c":390.1772,"h":390.36,"l":389.86,"n":3562,"o":389.99,"t":"2026-10-14T19:40:00Z","v":124439,"vw":390.106023},{"c":390.75,"h":390.9,"l":389.905,"n":3904,"o":390.1,"t":"2026-10-14T19:45:00Z","v":119576,"vw":390.444956},{"c":390.935,"h":391.2197,"l":390.585,"n":4560,"o":390.75,"t":"2026-10-14T19:50:00Z","v":164745,"vw":390.915567},{"c":391.51,"h":391.51,"l":390.315,"n":12692,"o":390.95,"t":"2026-10-14T19:55:00Z","v":498280,"vw":390.913425},{"c":391,"h":391.55,"l":390.99,"n":210,"o":391.55,"t":"2026-10-14T20:00:00Z","v":1343520,"vw":391.429879},{"c":390.38,"h":390.38,"l":390.38,"n":7,"o":390.38,"t":"2026-10-14T20:15:00Z","v":756,"vw":390.38},{"c":391.15,"h":391.15,"l":391.15,"n":1,"o":391.15,"t":"2026-10-14T20:25:00Z","v":75,"vw":391.15},{"c":391.11,"h":391.15,"l":391.11,"n":6,"o":391.15,"t":"2026-10-14T20:40:00Z","v":166,"vw":391.136846},{"c":391.43,"h":391.43,"l":391.43,"n":1,"o":391.43,"t":"2026-10-14T20:45:00Z","v":40,"vw":391.43},{"c":390.65,"h":391.09,"l":390.65,"n":15,"o":391.09,"t":"2026-10-14T20:55:00Z","v":713,"vw":390.970882},{"c":391.6137,"h":391.6137,"l":391.6137,"n":3,"o":391.6137,"t":"2026-10-14T21:25:00Z","v":55,"vw":391.6137},{"c":391.5,"h":391.5,"l":391.5,"n":9,"o":391.5,"t":"2026-10-14T22:00:00Z","v":159,"vw":391.5},{"c":392,"h":392,"l":392,"n":4,"o":392,"t":"2026-10-14T22:20:00Z","v":121,"vw":392},{"c":391.56,"h":391.56,"l":391.55,"n":10,"o":391.55,"t":"2026-10-14T22:30:00Z","v":211,"vw":391.555},{"c":391.25,"h":391.25,"l":391.25,"n":1,"o":391.25,"t":"2026-10-14T22:35:00Z","v":50,"vw":391.25},{"c":391.99,"h":391.99,"l":391.99,"n":6,"o":391.99,"t":"2026-10-14T23:30:00Z","v":82,"vw":391.99},{"c":391.65,"h":391.99,"l":391.65,"n":16,"o":391.99,"t":"2026-10-14T23:40:00Z","v":251,"vw":391.843333},{"c":394.038,"h":394.038,"l":392.72,"n":7,"o":392.72,"t":"2026-10-14T23:45:00Z","v":383,"vw":392.922769},{"c":391.6,"h":391.6,"l":391.6,"n":3,"o":391.6,"t":"2026-10-14T23:50:00Z","v":120,"vw":391.6},{"c":391.7,"h":392.8,"l":391.7,"n":29,"o":392.8,"t":"2026-10-14T23:55:00Z","v":627,"vw":391.882844},{"c":394.69,"h":395.34,"l":392.12,"n":404,"o":392.12,"t":"2026-10-15T08:00:00Z","v":4316,"vw":394.109377},{"c":396.5,"h":396.5,"l":394.76,"n":11,"o":394.76,"t":"2026-10-15T08:05:00Z","v":189,"vw":395.814961},{"c":396,"h":396,"l":395.11,"n":32,"o":395.11,"t":"2026-10-15T08:15:00Z","v":503,"vw":395.359125},{"c":395.33,"h":395.33,"l":395.33,"n":10,"o":395.33,"t":"2026-10-15T08:40:00Z","v":488,"vw":395.33},{"c":394.51,"h":394.51,"l":394.51,"n":8,"o":394.51,"t":"2026-10-15T09:00:00Z","v":90,"vw":394.51},{"c":395,"h":395,"l":395,"n":1,"o":395,"t":"2026-10-15T09:25:00Z","v":491,"vw":395},{"c":394.5,"h":395.07,"l":394.5,"n":34,"o":395.07,"t":"2026-10-15T09:35:00Z","v":808,"vw":394.603636},{"c":394.49,"h":394.51,"l":394.49,"n":79,"o":394.5,"t":"2026-10-15T09:40:00Z","v":1477,"vw":394.5},{"c":395.77,"h":395.77,"l":395.01,"n":23,"o":395.01,"t":"2026-10-15T11:00:00Z","v":399,"vw":395.372091},{"c":395.08,"h":395.08,"l":395.08,"n":7,"o":395.08,"t":"2026-10-15T11:05:00Z","v":151,"vw":395.08},{"c":395.7908,"h":395.7908,"l":395.7908,"n":7,"o":395.7908,"t":"2026-10-15T11:15:00Z","v":144,"vw":395.7908},{"c":395.89,"h":395.89,"l":395.89,"n":4,"o":395.89,"t":"2026-10-15T11:20:00Z","v":80,"vw":395.89},{"c":395.8,"h":395.8,"l":395.8,"n":3,"o":395.8,"t":"2026-10-15T11:25:00Z","v":84,"vw":395.8},{"c":395.8915,"h":395.8915,"l":395.8915,"n":7,"o":395.8915,"t":"2026-10-15T11:40:00Z","v":51,"vw":395.8915},{"c":395.83,"h":395.83,"l":395.32,"n":19,"o":395.38,"t":"2026-10-15T11:50:00Z","v":395,"vw":395.428766},{"c":395.442,"h":395.442,"l":395.33,"n":8,"o":395.33,"t":"2026-10-15T11:55:00Z","v":261,"vw":395.386},{"c":395.35,"h":395.35,"l":395.35,"n":12,"o":395.35,"t":"2026-10-15T12:05:00Z","v":60,"vw":395.35},{"c":395.54,"h":395.54,"l":395.54,"n":10,"o":395.54,"t":"2026-10-15T12:15:00Z","v":161,"vw":395.54},{"c":396,"h":396,"l":395.84,"n":17,"o":395.84,"t":"2026-10-15T12:20:00Z","v":161,"vw":395.92},{"c":396.26,"h":396.26,"l":396.06,"n":15,"o":396.06,"t":"2026-10-15T12:25:00Z","v":220,"vw":396.145496},{"c":395.814,"h":396.01,"l":395.07,"n":26,"o":395.42,"t":"2026-10-15T12:30:00Z","v":778,"vw":395.566687},{"c":395.94,"h":395.99,"l":395.3,"n":60,"o":395.99,"t":"2026-10-15T12:35:00Z","v":5297,"vw":395.326843},{"c":395.8822,"h":395.8822,"l":395.8822,"n":3,"o":395.8822,"t":"2026-10-15T12:40:00Z","v":56,"vw":395.8822},{"c":395.95,"h":395.95,"l":395.94,"n":13,"o":395.94,"t":"2026-10-15T12:45:00Z","v":312,"vw":395.946154},{"c":396.7895,"h":396.7895,"l":396,"n":42,"o":396,"t":"2026-10-15T12:50:00Z","v":580,"vw":396.466176},{"c":396.96,"h":396.96,"l":396.7116,"n":14,"o":396.7116,"t":"2026-10-15T12:55:00Z","v":268,"vw":396.852},{"c":396.22,"h":396.22,"l":395.93,"n":73,"o":395.93,"t":"2026-10-15T13:00:00Z","v":453,"vw":396.15367},{"c":395.6,"h":395.64,"l":395.6,"n":23,"o":395.64,"t":"2026-10-15T13:05:00Z","v":1107,"vw":395.601905},{"c":395,"h":395.25,"l":394.99,"n":35,"o":395.25,"t":"2026-10-15T13:15:00Z","v":1010,"vw":395.160307},{"c":393.6755,"h":394.69,"l":393.6755,"n":69,"o":394.69,"t":"2026-10-15T13:20:00Z","v":657,"vw":394.162333},{"c":398,"h":398,"l":395.18,"n":219,"o":395.5,"t":"2026-10-15T13:25:00Z","v":3387,"vw":396.994262},{"c":398.77,"h":399,"l":395.26,"n":5146,"o":396.66,"t":"2026-10-15T13:30:00Z","v":350484,"vw":397.186471},{"c":397.4,"h":399.4,"l":397.26,"n":3190,"o":398.7875,"t":"2026-10-15T13:35:00Z","v":185363,"vw":398.699388},{"c":397.83,"h":398.687,"l":396.79,"n":2202,"o":397.395,"t":"2026-10-15T13:40:00Z","v":63437,"vw":397.725753},{"c":397.205,"h":398.24,"l":396.6101,"n":3426,"o":397.85,"t":"2026-10-15T13:45:00Z","v":122990,"vw":397.475435},{"c":397.61,"h":398.3,"l":397.1095,"n":2652,"o":397.205,"t":"2026-10-15T13:50:00Z","v":99370,"vw":397.625448},{"c":397.17,"h":397.905,"l":396.9798,"n":1943,"o":397.4658,"t":"2026-10-15T13:55:00Z","v":65374,"vw":397.429277},{"c":397.68,"h":398.335,"l":396.855,"n":2811,"o":397.18,"t":"2026-10-15T14:00:00Z","v":128604,"vw":397.733836},{"c":397.85,"h":398.3,"l":396.79,"n":2272,"o":397.645,"t":"2026-10-15T14:05:00Z","v":76332,"vw":397.564365},{"c":397.5301,"h":398.3299,"l":396.83,"n":2859,"o":397.68,"t":"2026-10-15T14:10:00Z","v":127558,"vw":397.351372},{"c":396.205,"h":398.08,"l":396,"n":1706,"o":397.76,"t":"2026-10-15T14:15:00Z","v":56236,"vw":397.23407},{"c":397.085,"h":397.24,"l":396.17,"n":1781,"o":396.215,"t":"2026-10-15T14:20:00Z","v":60471,"vw":396.768494},{"c":396.605,"h":397.82,"l":396.31,"n":1739,"o":397.085,"t":"2026-10-15T14:25:00Z","v":55505,"vw":396.93703},{"c":396.38,"h":397.14,"l":396.285,"n":1410,"o":396.65,"t":"2026-10-15T14:30:00Z","v":44564,"vw":396.669028},{"c":396.495,"h":396.88,"l":396.205,"n":1672,"o":396.375,"t":"2026-10-15T14:35:00Z","v":37793,"vw":396.598881},{"c":396.165,"h":396.835,"l":396,"n":1776,"o":396.595,"t":"2026-10-15T14:40:00Z","v":53591,"vw":396.338714},{"c":396.12,"h":396.25,"l":395.33,"n":1861,"o":396.12,"t":"2026-10-15T14:45:00Z","v":68910,"vw":395.836561},{"c":396.05,"h":396.1625,"l":395.5,"n":1541,"o":396.12,"t":"2026-10-15T14:50:00Z","v":55308,"vw":395.845378},{"c":396.32,"h":396.355,"l":395.83,"n":1455,"o":395.96,"t":"2026-10-15T14:55:00Z","v":50132,"vw":396.083734},{"c":396.98,"h":398,"l":396.25,"n":2240,"o":396.36,"t":"2026-10-15T15:00:00Z","v":86807,"vw":396.842408},{"c":397.868,"h":398.035,"l":396.9101,"n":1447,"o":396.99,"t":"2026-10-15T15:05:00Z","v":57763,"vw":397.63965},{"c":397.79,"h":398.24,"l":397.61,"n":1710,"o":397.79,"t":"2026-10-15T15:10:00Z","v":61208,"vw":397.963043},{"c":398.9,"h":398.9,"l":397,"n":1771,"o":397.71,"t":"2026-10-15T15:15:00Z","v":120603,"vw":397.956384},{"c":398.875,"h":399.09,"l":398.56,"n":2016,"o":398.93,"t":"2026-10-15T15:20:00Z","v":98208,"vw":398.874458},{"c":399.4,"h":399.49,"l":398.84,"n":1782,"o":398.89,"t":"2026-10-15T15:25:00Z","v":70612,"vw":399.216507},{"c":399.115,"h":399.7299,"l":398.61,"n":1660,"o":399.4,"t":"2026-10-15T15:30:00Z","v":53885,"vw":399.237334},{"c":398.7982,"h":399.1486,"l":398.28,"n":1548,"o":399.115,"t":"2026-10-15T15:35:00Z","v":59547,"vw":398.82472},{"c":398.92,"h":399.1,"l":398.67,"n":1402,"o":398.87,"t":"2026-10-15T15:40:00Z","v":45309,"vw":398.896331},{"c":398.865,"h":399.085,"l":398.76,"n":1303,"o":398.84,"t":"2026-10-15T15:45:00Z","v":43336,"vw":398.97354},{"c":398.815,"h":399.02,"l":398.37,"n":1316,"o":398.865,"t":"2026-10-15T15:50:00Z","v":40285,"vw":398.739746},{"c":399.48,"h":399.54,"l":398.69,"n":1921,"o":398.69,"t":"2026-10-15T15:55:00Z","v":64575,"vw":399.225058},{"c":399.2,"h":399.88,"l":399.08,"n":1904,"o":399.48,"t":"2026-10-15T16:00:00Z","v":56789,"vw":399.498319},{"c":399.45,"h":399.575,"l":399.09,"n":1690,"o":399.28,"t":"2026-10-15T16:05:00Z","v":72990,"vw":399.322886},{"c":399.225,"h":399.88,"l":399.22,"n":1762,"o":399.515,"t":"2026-10-15T16:10:00Z","v":64860,"vw":399.585623},{"c":398.97,"h":399.35,"l":398.71,"n":2355,"o":399.22,"t":"2026-10-15T16:15:00Z","v":124702,"vw":399.022681},{"c":399.3226,"h":399.3226,"l":398.97,"n":1291,"o":399.01,"t":"2026-10-15T16:20:00Z","v":33511,"vw":399.160297},{"c":399.785,"h":399.82,"l":399.27,"n":1488,"o":399.28,"t":"2026-10-15T16:25:00Z","v":44962,"vw":399.667869},{"c":399.72,"h":400.04,"l":399.64,"n":3480,"o":399.785,"t":"2026-10-15T16:30:00Z","v":164366,"vw":399.925201},{"c":399.59,"h":399.75,"l":399.51,"n":1372,"o":399.68,"t":"2026-10-15T16:35:00Z","v":42606,"vw":399.61374},{"c":399.89,"h":399.9788,"l":399.34,"n":1574,"o":399.59,"t":"2026-10-15T16:40:00Z","v":52066,"vw":399.574947},{"c":399.77,"h":400.07,"l":399.42,"n":1988,"o":399.85,"t":"2026-10-15T16:45:00Z","v":72116,"vw":399.818567},{"c":400,"h":400.34,"l":399.77,"n":1966,"o":399.78,"t":"2026-10-15T16:50:00Z","v":81717,"vw":400.120324},{"c":400.19,"h":400.2,"l":399.98,"n":564,"o":400.04,"t":"2026-10-15T16:55:00Z","v":17803,"vw":400.088348},{"c":401.88,"h":401.88,"l":401.67,"n":1097,"o":401.79,"t":"2026-10-15T18:10:00Z","v":38249,"vw":401.782017},{"c":402.0292,"h":402.17,"l":401.88,"n":1822,"o":401.88,"t":"2026-10-15T18:15:00Z","v":61780,"vw":402.026722},{"c":401.745,"h":402.1,"l":401.52,"n":1873,"o":402.02,"t":"2026-10-15T18:20:00Z","v":84534,"vw":401.801382},{"c":402.14,"h":402.54,"l":401.54,"n":3178,"o":401.745,"t":"2026-10-15T18:25:00Z","v":185231,"vw":402.116042},{"c":402.26,"h":402.55,"l":402.07,"n":1946,"o":402.145,"t":"2026-10-15T18:30:00Z","v":63063,"vw":402.38085},{"c":402.0899,"h":402.66,"l":401.96,"n":2133,"o":402.26,"t":"2026-10-15T18:35:00Z","v":82666,"vw":402.400129},{"c":402.13,"h":402.37,"l":401.68,"n":2910,"o":402.05,"t":"2026-10-15T18:40:00Z","v":146846,"vw":402.108465},{"c":402.515,"h":402.52,"l":402.03,"n":1555,"o":402.09,"t":"2026-10-15T18:45:00Z","v":51096,"vw":402.328264},{"c":402.58,"h":402.67,"l":402.29,"n":2140,"o":402.505,"t":"2026-10-15T18:50:00Z","v":94534,"vw":402.445431},{"c":402.27,"h":402.7,"l":402.15,"n":2058,"o":402.56,"t":"2026-10-15T18:55:00Z","v":77050,"vw":402.43489},{"c":402.695,"h":402.87,"l":401.8405,"n":2254,"o":402.245,"t":"2026-10-15T19:00:00Z","v":79631,"vw":402.310192},{"c":403.095,"h":403.1,"l":402.68,"n":2332,"o":402.695,"t":"2026-10-15T19:05:00Z","v":80425,"vw":402.960074},{"c":403.12,"h":403.205,"l":402.7,"n":2479,"o":403.08,"t":"2026-10-15T19:10:00Z","v":101623,"vw":402.95043},{"c":402.42,"h":403.17,"l":402.42,"n":2528,"o":403.07,"t":"2026-10-15T19:15:00Z","v":97664,"vw":402.755812},{"c":402.615,"h":402.825,"l":402.41,"n":2171,"o":402.41,"t":"2026-10-15T19:20:00Z","v":69508,"vw":402.638972},{"c":402.82,"h":402.87,"l":402.495,"n":2382,"o":402.6,"t":"2026-10-15T19:25:00Z","v":75697,"vw":402.661323},{"c":402.84,"h":402.92,"l":402.455,"n":3002,"o":402.82,"t":"2026-10-15T19:30:00Z","v":109027,"vw":402.717037},{"c":401.495,"h":402.895,"l":401.29,"n":3284,"o":402.82,"t":"2026-10-15T19:35:00Z","v":122183,"vw":402.308901},{"c":401.35,"h":401.73,"l":400.9,"n":3236,"o":401.46,"t":"2026-10-15T19:40:00Z","v":92761,"vw":401.237827},{"c":399.74,"h":401.6225,"l":399.6235,"n":3712,"o":401.395,"t":"2026-10-15T19:45:00Z","v":128381,"vw":400.811022},{"c":399.87,"h":400.25,"l":399.61,"n":6087,"o":399.88,"t":"2026-10-15T19:50:00Z","v":241603,"vw":399.907557},{"c":399.75,"h":400.15,"l":399.34,"n":16415,"o":399.9,"t":"2026-10-15T19:55:00Z","v":770931,"vw":399.729565},{"c":400,"h":400,"l":399.75,"n":204,"o":399.75,"t":"2026-10-15T20:00:00Z","v":1277705,"vw":399.750274},{"c":399.5,"h":399.75,"l":399.5,"n":8,"o":399.75,"t":"2026-10-15T20:05:00Z","v":510,"vw":399.520325},{"c":399.8,"h":399.8,"l":399.8,"n":3,"o":399.8,"t":"2026-10-15T20:10:00Z","v":104,"vw":399.8},{"c":399.9899,"h":399.9899,"l":399.9899,"n":14,"o":399.9899,"t":"2026-10-15T20:15:00Z","v":120,"vw":399.9899},{"c":399.637,"h":399.637,"l":399.637,"n":2,"o":399.637,"t":"2026-10-15T20:20:00Z","v":52,"vw":399.637},{"c":399.6377,"h":399.6377,"l":399.6377,"n":2,"o":399.6377,"t":"2026-10-15T20:25:00Z","v":52,"vw":399.6377}],"history":[{"c":280.68,"h":281.3699,"l":277.99,"n":67510,"o":279.08,"t":"2024-10-14T04:00:00Z","v":3996620,"vw":280.23697},{"c":279.29,"h":282.64,"l":278.83,"n":100507,"o":281,"t":"2024-10-15T04:00:00Z","v":5807021,"vw":280.361644},{"c":287.52,"h":287.6,"l":278.35,"n":124978,"o":278.62,"t":"2024-10-16T04:00:00Z","v":9442687,"vw":285.503831},{"c":290.39,"h":290.93,"l":287.61,"n":114313,"o":288.57,"t":"2024-10-17T04:00:00Z","v":8815841,"vw":289.90053},{"c":290.62,"h":291.04,"l":288.08,"n":83155,"o":289.92,"t":"2024-10-18T04:00:00Z","v":5350923,"vw":290.13493},{"c":286.85,"h":290.44,"l":286.33,"n":76350,"o":289.6,"t":"2024-10-21T04:00:00Z","v":6313148,"vw":287.324141},{"c":284.79,"h":286.53,"l":283.53,"n":81658,"o":285.05,"t":"2024-10-22T04:00:00Z","v":5736450,"vw":285.059159},{"c":283.76,"h":286.055,"l":283.53,"n":81159,"o":286.04,"t":"2024-10-23T04:00:00Z","v":5249255,"vw":284.444114},{"c":283.22,"h":283.62,"l":281.73,"n":76862,"o":282.39,"t":"2024-10-24T04:00:00Z","v":4680151,"vw":283.054441},{"c":281.73,"h":285.09,"l":280.7801,"n":76723,"o":284,"t":"2024-10-25T04:00:00Z","v":4464561,"vw":282.2375},{"c":284.19,"h":284.64,"l":281.53,"n":76490,"o":282.04,"t":"2024-10-28T04:00:00Z","v":4306240,"vw":283.888148},{"c":281.88,"h":285.7,"l":281.35,"n":122933,"o":284.27,"t":"2024-10-29T04:00:00Z","v":7534759,"vw":283.241263},{"c":290.16,"h":295.78,"l":288.33,"n":138775,"o":292.34,"t":"2024-10-30T04:00:00Z","v":9606784,"vw":291.450664},{"c":289.85,"h":296.34,"l":289.621,"n":125295,"o":292.09,"t":"2024-10-31T04:00:00Z","v":7950228,"vw":291.496748},{"c":290.74,"h":292.67,"l":287.19,"n":92012,"o":288.49,"t":"2024-11-01T04:00:00Z","v":5471088,"vw":290.614727},{"c":291.85,"h":293.15,"l":290.76,"n":84577,"o":291.55,"t":"2024-11-04T05:00:00Z","v":4281721,"vw":291.796628},{"c":293.29,"h":294.78,"l":291.58,"n":78080,"o":291.71,"t":"2024-11-05T05:00:00Z","v":3753721,"vw":293.365371},{"c":307.4,"h":309,"l":302.8201,"n":171169,"o":306.32,"t":"2024-11-06T05:00:00Z","v":10320476,"vw":305.953022},{"c":305.8,"h":307.63,"l":304.42,"n":103498,"o":307.5,"t":"2024-11-07T05:00:00Z","v":6237348,"vw":305.859528},{"c":307.87,"h":311.15,"l":305.69,"n":105513,"o":306.89,"t":"2024-11-08T05:00:00Z","v":6240616,"vw":308.947799},{"c":310.92,"h":312.44,"l":309.3,"n":88018,"o":310.09,"t":"2024-11-11T05:00:00Z","v":4674088,"vw":310.969951},{"c":309.85,"h":310.55,"l":308.11,"n":86568,"o":309.04,"t":"2024-11-12T05:00:00Z","v":4616616,"vw":309.479277},{"c":309.48,"h":310.9485,"l":307.84,"n":84428,"o":309.49,"t":"2024-11-13T05:00:00Z","v":4046544,"vw":309.442504},{"c":308.25,"h":311.29,"l":307.83,"n":79969,"o":309.3,"t":"2024-11-14T05:00:00Z","v":4415788,"vw":308.96424},{"c":309.64,"h":310.72,"l":306.66,"n":89637,"o":307.56,"t":"2024-11-15T05:00:00Z","v":5106284,"vw":309.237818},{"c":312.16,"h":312.41,"l":308.7,"n":88693,"o":309.48,"t":"2024-11-18T05:00:00Z","v":4585944,"vw":311.395232},{"c":311.85,"h":312.23,"l":308.51,"n":84025,"o":310,"t":"2024-11-19T05:00:00Z","v":4885860,"vw":311.113495},{"c":307.39,"h":312.29,"l":306.22,"n":95172,"o":311.86,"t":"2024-11-20T05:00:00Z","v":6350091,"vw":307.964813},{"c":309.9,"h":310.92,"l":306.65,"n":97250,"o":307.3,"t":"2024-11-21T05:00:00Z","v":5757406,"vw":309.568484},{"c":309.92,"h":311.59,"l":307.9,"n":91038,"o":307.97,"t":"2024-11-22T05:00:00Z","v":5919518,"vw":309.525663},{"c":313.19,"h":313.66,"l":309.86,"n":115155,"o":311.86,"t":"2024-11-25T05:00:00Z","v":14189302,"vw":312.787209},{"c":311.82,"h":314.5,"l":311.54,"n":87390,"o":314.2,"t":"2024-11-26T05:00:00Z","v":7071592,"vw":312.272155},{"c":314.7,"h":316.37,"l":309.49,"n":89851,"o":310.77,"t":"2024-11-27T05:00:00Z","v":5204318,"vw":314.547351},{"c":315.08,"h":316.25,"l":313.7,"n":62277,"o":314.29,"t":"2024-11-29T05:00:00Z","v":3853281,"vw":315.000116},{"c":316.65,"h":317.42,"l":313.71,"n":94573,"o":316.9,"t":"2024-12-02T05:00:00Z","v":5597635,"vw":316.006849},{"c":313.01,"h":317.32,"l":312.77,"n":92509,"o":317.1,"t":"2024-12-03T05:00:00Z","v":5009907,"vw":314.019043},{"c":309.9,"h":312.85,"l":308.8,"n":104778,"o":312.42,"t":"2024-12-04T05:00:00Z","v":5981759,"vw":310.051208},{"c":309.08,"h":311.09,"l":308.83,"n":88049,"o":309.98,"t":"2024-12-05T05:00:00Z","v":5200052,"vw":309.641496},{"c":311.01,"h":312.56,"l":308.8,"n":82729,"o":308.87,"t":"2024-12-06T05:00:00Z","v":4302851,"vw":311.151656},{"c":308.3,"h":313.01,"l":307.64,"n":98962,"o":311.83,"t":"2024-12-09T05:00:00Z","v":5785297,"vw":309.422036},{"c":312.38,"h":312.98,"l":306.64,"n":90415,"o":307.36,"t":"2024-12-10T05:00:00Z","v":4539827,"vw":311.06779},{"c":313.79,"h":315.55,"l":311.215,"n":80101,"o":313.04,"t":"2024-12-11T05:00:00Z","v":4321824,"vw":313.595919},{"c":314.23,"h":315.55,"l":313.43,"n":69653,"o":314.82,"t":"2024-12-12T05:00:00Z","v":3218540,"vw":314.461666},{"c":314.74,"h":316.95,"l":314.34,"n":71655,"o":315.83,"t":"2024-12-13T05:00:00Z","v":4682543,"vw":315.11497},{"c":315.89,"h":317.56,"l":314.1,"n":89198,"o":314.74,"t":"2024-12-16T05:00:00Z","v":6562510,"vw":316.187242},{"c":318.3,"h":318.84,"l":315.14,"n":108652,"o":315.82,"t":"2024-12-17T05:00:00Z","v":8844349,"vw":317.776943},{"c":309.78,"h":321.615,"l":309.56,"n":117238,"o":318.5,"t":"2024-12-18T05:00:00Z","v":10479177,"vw":313.404585},{"c":314.88,"h":316.87,"l":311.23,"n":120708,"o":311.83,"t":"2024-12-19T05:00:00Z","v":8317119,"vw":315.194683},{"c":317.71,"h":320,"l":312.28,"n":121879,"o":313.57,"t":"2024-12-20T05:00:00Z","v":24387016,"vw":317.260054},{"c":317.22,"h":317.97,"l":313.35,"n":79576,"o":315.65,"t":"2024-12-23T05:00:00Z","v":7984610,"vw":316.166415},{"c":320.65,"h":321.54,"l":317.28,"n":50190,"o":318.17,"t":"2024-12-24T05:00:00Z","v":2684103,"vw":320.352944},{"c":320.91,"h":321.45,"l":319.46,"n":58184,"o":319.77,"t":"2024-12-26T05:00:00Z","v":2856059,"vw":320.702839},{"c":318.66,"h":321.5,"l":317.56,"n":68355,"o":319.27,"t":"2024-12-27T05:00:00Z","v":3489200,"vw":318.923333},{"c":315.31,"h":317.11,"l":313.23,"n":77587,"o":314.68,"t":"2024-12-30T05:00:00Z","v":3478763,"vw":315.465158},{"c":316.04,"h":317.66,"l":315.1901,"n":68625,"o":316.12,"t":"2024-12-31T05:00:00Z","v":3963824,"vw":316.121642},{"c":314.4,"h":319.68,"l":312.41,"n":96316,"o":317.78,"t":"2025-01-02T05:00:00Z","v":5373059,"vw":315.240239},{"c":314.91,"h":315.92,"l":312.01,"n":82664,"o":314.18,"t":"2025-01-03T05:00:00Z","v":4271845,"vw":314.28326},{"c":313.04,"h":315.39,"l":312.07,"n":117474,"o":315.01,"t":"2025-01-06T05:00:00Z","v":6567336,"vw":313.278343},{"c":311.67,"h":315.19,"l":311.32,"n":93223,"o":312.89,"t":"2025-01-07T05:00:00Z","v":4958641,"vw":312.654787},{"c":312.6,"h":314.04,"l":310.2146,"n":86606,"o":311,"t":"2025-01-08T05:00:00Z","v":5161601,"vw":312.704926},{"c":307.71,"h":311.85,"l":305.99,"n":112075,"o":311.2,"t":"2025-01-10T05:00:00Z","v":6660255,"vw":307.983281},{"c":306.92,"h":306.92,"l":303.84,"n":91234,"o":305,"t":"2025-01-13T05:00:00Z","v":9568727,"vw":306.377145},{"c":309.09,"h":310.16,"l":307.52,"n":78140,"o":308.75,"t":"2025-01-14T05:00:00Z","v":5107901,"vw":308.980372},{"c":316.28,"h":317.1876,"l":313.13,"n":87791,"o":313.68,"t":"2025-01-15T05:00:00Z","v":5222278,"vw":315.913389},{"c":317.25,"h":319.18,"l":315.75,"n":80198,"o":315.75,"t":"2025-01-16T05:00:00Z","v":4606670,"vw":317.544432},{"c":319.62,"h":320.59,"l":316.71,"n":81496,"o":317.5,"t":"2025-01-17T05:00:00Z","v":5805810,"vw":318.880758},{"c":323.63,"h":324.58,"l":320,"n":98761,"o":320.31,"t":"2025-01-21T05:00:00Z","v":5653341,"vw":322.984194},{"c":323.56,"h":325.74,"l":322.38,"n":88264,"o":324.77,"t":"2025-01-22T05:00:00Z","v":5026478,"vw":323.513047},{"c":328.21,"h":328.51,"l":323.57,"n":91014,"o":323.76,"t":"2025-01-23T05:00:00Z","v":5297085,"vw":327.157251},{"c":330.2,"h":331.085,"l":327.805,"n":82443,"o":328.02,"t":"2025-01-24T05:00:00Z","v":4327755,"vw":330.000597},{"c":334.54,"h":335.49,"l":328.05,"n":122019,"o":330,"t":"2025-01-27T05:00:00Z","v":6636541,"vw":333.416761},{"c":334.48,"h":337.83,"l":332.89,"n":102748,"o":334.67,"t":"2025-01-28T05:00:00Z","v":5999623,"vw":335.637159},{"c":335.88,"h":337.11,"l":334.5,"n":95706,"o":334.5,"t":"2025-01-29T05:00:00Z","v":5087286,"vw":335.926646},{"c":343.05,"h":344.44,"l":339,"n":151543,"o":339.51,"t":"2025-01-30T05:00:00Z","v":8081262,"vw":342.677636},{"c":341.8,"h":351.2499,"l":341.71,"n":156353,"o":346.47,"t":"2025-01-31T05:00:00Z","v":8628071,"vw":344.658618},{"c":345.82,"h":346,"l":339.24,"n":123767,"o":340,"t":"2025-02-03T05:00:00Z","v":7998056,"vw":344.155113},{"c":345.15,"h":346.01,"l":342.54,"n":91977,"o":344.6,"t":"2025-02-04T05:00:00Z","v":5518052,"vw":344.945145},{"c":349.44,"h":349.4768,"l":345.25,"n":87261,"o":346,"t":"2025-02-05T05:00:00Z","v":4939090,"vw":348.37554},{"c":347.48,"h":350.65,"l":346.6001,"n":84830,"o":349.78,"t":"2025-02-06T05:00:00Z","v":4294541,"vw":348.009658},{"c":348.02,"h":350.7485,"l":347.21,"n":86875,"o":348,"t":"2025-02-07T05:00:00Z","v":4238547,"vw":348.521254},{"c":351.23,"h":351.9,"l":347.7,"n":97131,"o":348.7,"t":"2025-02-10T05:00:00Z","v":6065870,"vw":350.622202},{"c":350.72,"h":352.12,"l":346.25,"n":87706,"o":348.3,"t":"2025-02-11T05:00:00Z","v":5154783,"vw":349.880079},{"c":351.49,"h":351.83,"l":347.49,"n":84357,"o":349.16,"t":"2025-02-12T05:00:00Z","v":6760066,"vw":350.84576},{"c":355.63,"h":356.08,"l":350.73,"n":91873,"o":353.12,"t":"2025-02-13T05:00:00Z","v":4279581,"vw":354.484264},{"c":353.81,"h":355.4299,"l":353.22,"n":78114,"o":354.43,"t":"2025-02-14T05:00:00Z","v":5720285,"vw":354.084752},{"c":356.73,"h":356.74,"l":352.4,"n":103456,"o":353.69,"t":"2025-02-18T05:00:00Z","v":5822034,"vw":355.457799},{"c":355.23,"h":357.15,"l":354.18,"n":87091,"o":356.015,"t":"2025-02-19T05:00:00Z","v":4148667,"vw":355.279942},{"c":350.49,"h":356.13,"l":349.06,"n":104965,"o":355.23,"t":"2025-02-20T05:00:00Z","v":5697023,"vw":351.196641},{"c":348.53,"h":353.32,"l":347.48,"n":105425,"o":350.49,"t":"2025-02-21T05:00:00Z","v":6924127,"vw":349.860521},{"c":349.86,"h":350.8,"l":347.355,"n":95758,"o":348.755,"t":"2025-02-24T05:00:00Z","v":5055927,"vw":349.494869},{"c":352.09,"h":352.5867,"l":346,"n":108332,"o":351.37,"t":"2025-02-25T05:00:00Z","v":6191949,"vw":350.298316},{"c":350.63,"h":351.83,"l":348.99,"n":101317,"o":350,"t":"2025-02-26T05:00:00Z","v":5960603,"vw":350.569041},{"c":355.74,"h":360.31,"l":351.675,"n":123805,"o":351.9,"t":"2025-02-27T05:00:00Z","v":7298114,"vw":356.407456},{"c":362.71,"h":364,"l":353.7109,"n":138754,"o":354.71,"t":"2025-02-28T05:00:00Z","v":15857344,"vw":361.344221},{"c":361.82,"h":366.54,"l":359.5401,"n":142814,"o":363,"t":"2025-03-03T05:00:00Z","v":9099607,"vw":363.13812},{"c":352.23,"h":360.27,"l":350.4,"n":155037,"o":360.11,"t":"2025-03-04T05:00:00Z","v":8955804,"vw":354.128196},{"c":352.68,"h":354.1065,"l":348.935,"n":118770,"o":350.83,"t":"2025-03-05T05:00:00Z","v":8244242,"vw":351.987232},{"c":344.16,"h":348.87,"l":340.3878,"n":159848,"o":345.96,"t":"2025-03-06T05:00:00Z","v":8611119,"vw":344.181986},{"c":345.32,"h":346.39,"l":339.14,"n":134559,"o":340.87,"t":"2025-03-07T05:00:00Z","v":6358901,"vw":343.253944},{"c":341.48,"h":345.01,"l":337.6411,"n":160629,"o":339.94,"t":"2025-03-10T04:00:00Z","v":8204296,"vw":341.688827},{"c":332.14,"h":339.61,"l":329.575,"n":167487,"o":338.41,"t":"2025-03-11T04:00:00Z","v":9776072,"vw":333.477566},{"c":332.84,"h":336.16,"l":329.11,"n":123502,"o":335.97,"t":"2025-03-12T04:00:00Z","v":6295394,"vw":332.133057},{"c":328.55,"h":336.2,"l":327.7,"n":134032,"o":330.99,"t":"2025-03-13T04:00:00Z","v":7915323,"vw":330.566778},{"c":331.8,"h":332.7657,"l":326.3808,"n":127954,"o":327.21,"t":"2025-03-14T04:00:00Z","v":7810970,"vw":331.121907},{"c":334.55,"h":336.11,"l":329.76,"n":121949,"o":330.03,"t":"2025-03-17T04:00:00Z","v":6149652,"vw":333.986672},{"c":334.77,"h":335.8,"l":332.3,"n":90920,"o":335.29,"t":"2025-03-18T04:00:00Z","v":7778631,"vw":334.377041},{"c":339.87,"h":341.0313,"l":334.5,"n":101903,"o":336.8,"t":"2025-03-19T04:00:00Z","v":5615204,"vw":339.126998},{"c":339.5,"h":342.24,"l":337.66,"n":95363,"o":339,"t":"2025-03-20T04:00:00Z","v":5432675,"vw":339.699569},{"c":335.66,"h":339.43,"l":335.52,"n":114247,"o":337.37,"t":"2025-03-21T04:00:00Z","v":17279673,"vw":336.281123},{"c":343.87,"h":345.22,"l":337.6509,"n":102325,"o":338.65,"t":"2025-03-24T04:00:00Z","v":5675111,"vw":343.172163},{"c":344.62,"h":345.53,"l":340.67,"n":74560,"o":344.56,"t":"2025-03-25T04:00:00Z","v":3931161,"vw":343.859382},{"c":344.18,"h":347.38,"l":343,"n":84271,"o":345.99,"t":"2025-03-26T04:00:00Z","v":6187574,"vw":344.873556},{"c":349.86,"h":350.84,"l":343.32,"n":95403,"o":344,"t":"2025-03-27T04:00:00Z","v":7254807,"vw":349.182775},{"c":342.85,"h":351.615,"l":341.605,"n":104006,"o":349.19,"t":"2025-03-28T04:00:00Z","v":5687616,"vw":345.106063},{"c":350.46,"h":351.86,"l":334.49,"n":139394,"o":339.35,"t":"2025-03-31T04:00:00Z","v":9950762,"vw":346.807767},{"c":346.35,"h":350.45,"l":342.57,"n":127891,"o":350.44,"t":"2025-04-01T04:00:00Z","v":7473329,"vw":346.426152},{"c":346.33,"h":348.2,"l":343.05,"n":107131,"o":343.44,"t":"2025-04-02T04:00:00Z","v":5682521,"vw":345.210564},{"c":339.39,"h":344.735,"l":331,"n":174427,"o":333.9,"t":"2025-04-03T04:00:00Z","v":8792873,"vw":340.656327},{"c":313.13,"h":334.65,"l":312.12,"n":244299,"o":330,"t":"2025-04-04T04:00:00Z","v":13201610,"vw":320.707207},{"c":312.32,"h":322.18,"l":299,"n":239091,"o":302.07,"t":"2025-04-07T04:00:00Z","v":12163443,"vw":309.392275},{"c":308.27,"h":326.28,"l":303.93,"n":175609,"o":322.24,"t":"2025-04-08T04:00:00Z","v":9568404,"vw":314.887557},{"c":332.43,"h":334.03,"l":305.635,"n":200159,"o":305.635,"t":"2025-04-09T04:00:00Z","v":11360783,"vw":322.602772},{"c":324.61,"h":330.16,"l":313.27,"n":151429,"o":328.02,"t":"2025-04-10T04:00:00Z","v":8709762,"vw":323.533206},{"c":333.4,"h":336.98,"l":322.54,"n":122321,"o":324.43,"t":"2025-04-11T04:00:00Z","v":6804507,"vw":331.655996},{"c":335.18,"h":339.6099,"l":333.14,"n":95760,"o":336.41,"t":"2025-04-14T04:00:00Z","v":5011779,"vw":335.965176},{"c":335.81,"h":339.39,"l":335,"n":83760,"o":336.72,"t":"2025-04-15T04:00:00Z","v":4386214,"vw":337.055991},{"c":331.33,"h":337.2243,"l":328.86,"n":98020,"o":335,"t":"2025-04-16T04:00:00Z","v":5850819,"vw":332.727837},{"c":329.61,"h":334.3199,"l":328.44,"n":96160,"o":331.07,"t":"2025-04-17T04:00:00Z","v":5655943,"vw":331.010529},{"c":320.1,"h":329.15,"l":316.6542,"n":113832,"o":329,"t":"2025-04-21T04:00:00Z","v":6362425,"vw":320.512957},{"c":331.4,"h":332.56,"l":322.39,"n":92594,"o":323.855,"t":"2025-04-22T04:00:00Z","v":5435531,"vw":329.523479},{"c":334.37,"h":341.25,"l":333.2,"n":97449,"o":337.24,"t":"2025-04-23T04:00:00Z","v":8906235,"vw":335.19388},{"c":335.71,"h":336.77,"l":331.25,"n":74979,"o":333.28,"t":"2025-04-24T04:00:00Z","v":8055174,"vw":335.43288},{"c":335.17,"h":336.365,"l":332.17,"n":73606,"o":334.76,"t":"2025-04-25T04:00:00Z","v":4452757,"vw":334.996742},{"c":337.51,"h":339.335,"l":335.02,"n":83715,"o":336.775,"t":"2025-04-28T04:00:00Z","v":5422903,"vw":337.35295},{"c":341.52,"h":342.27,"l":336.46,"n":108576,"o":338.5,"t":"2025-04-29T04:00:00Z","v":5519533,"vw":340.161718},{"c":345.5,"h":346.52,"l":333.24,"n":131095,"o":334.44,"t":"2025-04-30T04:00:00Z","v":9526712,"vw":342.533899},{"c":342.45,"h":345.72,"l":340.12,"n":116312,"o":345.58,"t":"2025-05-01T04:00:00Z","v":5849940,"vw":342.91866},{"c":347.6,"h":350.09,"l":346.12,"n":125595,"o":347.22,"t":"2025-05-02T04:00:00Z","v":6113683,"vw":347.739157},{"c":348.64,"h":351.05,"l":346.1208,"n":80948,"o":347,"t":"2025-05-05T04:00:00Z","v":3865342,"vw":349.222432},{"c":347.7,"h":349.65,"l":345.7579,"n":69954,"o":346.4,"t":"2025-05-06T04:00:00Z","v":3438464,"vw":348.000515},{"c":349.85,"h":351.15,"l":347.21,"n":79490,"o":348.7,"t":"2025-05-07T04:00:00Z","v":5454135,"vw":349.546505},{"c":351.27,"h":355.33,"l":350.945,"n":84898,"o":352,"t":"2025-05-08T04:00:00Z","v":4156386,"vw":352.664307},{"c":352.54,"h":353.8,"l":350.67,"n":69989,"o":351.83,"t":"2025-05-09T04:00:00Z","v":3086734,"vw":352.35711},{"c":355.85,"h":361.89,"l":351.13,"n":117034,"o":359.14,"t":"2025-05-12T04:00:00Z","v":7985428,"vw":355.385796},{"c":356.14,"h":358.87,"l":354.58,"n":98459,"o":355.52,"t":"2025-05-13T04:00:00Z","v":5406243,"vw":356.512698},{"c":356.46,"h":358.41,"l":355.2128,"n":86546,"o":356.67,"t":"2025-05-14T04:00:00Z","v":6208010,"vw":356.498722},{"c":362.3,"h":363.73,"l":356.675,"n":116254,"o":356.89,"t":"2025-05-15T04:00:00Z","v":5826126,"vw":361.683261},{"c":365.12,"h":366.19,"l":360.89,"n":103798,"o":362.95,"t":"2025-05-16T04:00:00Z","v":5838075,"vw":364.485181},{"c":367.9,"h":369.1499,"l":362.321,"n":97724,"o":363.02,"t":"2025-05-19T04:00:00Z","v":5081519,"vw":367.492081},{"c":366.84,"h":368.25,"l":364.69,"n":89472,"o":367.78,"t":"2025-05-20T04:00:00Z","v":5281778,"vw":366.640172},{"c":358.3,"h":365.989,"l":358.08,"n":101828,"o":363.72,"t":"2025-05-21T04:00:00Z","v":6125536,"vw":360.175393},{"c":357.97,"h":360,"l":356.56,"n":93414,"o":357.755,"t":"2025-05-22T04:00:00Z","v":4936568,"vw":358.220769},{"c":353.54,"h":356,"l":352.22,"n":99176,"o":353.745,"t":"2025-05-23T04:00:00Z","v":5346050,"vw":354.025037},{"c":359.3,"h":360,"l":354.48,"n":100144,"o":355.41,"t":"2025-05-27T04:00:00Z","v":6316301,"vw":358.660301},{"c":359.73,"h":360.91,"l":358.04,"n":77040,"o":359.34,"t":"2025-05-28T04:00:00Z","v":3299041,"vw":359.685089},{"c":362.4,"h":363.04,"l":358.72,"n":96239,"o":360.35,"t":"2025-05-29T04:00:00Z","v":4590972,"vw":361.834125},{"c":365.19,"h":367.04,"l":361.35,"n":113556,"o":361.35,"t":"2025-05-30T04:00:00Z","v":8726858,"vw":364.856135},{"c":365.32,"h":365.46,"l":359.96,"n":97117,"o":362.77,"t":"2025-06-02T04:00:00Z","v":3845997,"vw":363.362395},{"c":365.86,"h":366.88,"l":361.5,"n":100977,"o":364.58,"t":"2025-06-03T04:00:00Z","v":5221424,"vw":364.954189},{"c":368,"h":369.66,"l":366.31,"n":93845,"o":366.71,"t":"2025-06-04T04:00:00Z","v":4202306,"vw":368.178781},{"c":366.77,"h":371,"l":365.93,"n":96407,"o":370,"t":"2025-06-05T04:00:00Z","v":6884638,"vw":367.675141},{"c":370.22,"h":371,"l":367.55,"n":81725,"o":369.01,"t":"2025-06-06T04:00:00Z","v":5008493,"vw":370.005483},{"c":366.66,"h":369.79,"l":362.05,"n":109221,"o":369.79,"t":"2025-06-09T04:00:00Z","v":5000275,"vw":366.283383},{"c":370.7,"h":371.44,"l":366.68,"n":89798,"o":367,"t":"2025-06-10T04:00:00Z","v":4109266,"vw":369.622447},{"c":373.31,"h":375.51,"l":369.38,"n":105648,"o":370,"t":"2025-06-11T04:00:00Z","v":5562874,"vw":373.054006},{"c":371.4,"h":374.17,"l":369.545,"n":84445,"o":372.23,"t":"2025-06-12T04:00:00Z","v":4874007,"vw":371.609471},{"c":352.85,"h":363.01,"l":345,"n":309555,"o":361.505,"t":"2025-06-13T04:00:00Z","v":14181686,"vw":351.704543},{"c":355.48,"h":360.22,"l":354.33,"n":168375,"o":356.49,"t":"2025-06-16T04:00:00Z","v":7234665,"vw":356.611316},{"c":357.84,"h":359.6024,"l":353.32,"n":118500,"o":353.49,"t":"2025-06-17T04:00:00Z","v":5559643,"vw":357.631527},{"c":340.38,"h":358.475,"l":338.04,"n":304145,"o":357.85,"t":"2025-06-18T04:00:00Z","v":15008618,"vw":344.581856},{"c":338.57,"h":340,"l":334.92,"n":225523,"o":338.95,"t":"2025-06-20T04:00:00Z","v":19332082,"vw":338.553822},{"c":343.75,"h":344.3,"l":335.63,"n":162891,"o":337.5,"t":"2025-06-23T04:00:00Z","v":7553346,"vw":341.099834},{"c":351.63,"h":354.56,"l":347.92,"n":168444,"o":351.52,"t":"2025-06-24T04:00:00Z","v":10171951,"vw":351.148954},{"c":345.26,"h":351.2899,"l":345.26,"n":122338,"o":350.45,"t":"2025-06-25T04:00:00Z","v":6836286,"vw":347.25206},{"c":346.03,"h":346.9099,"l":342.03,"n":150052,"o":343.775,"t":"2025-06-26T04:00:00Z","v":8829456,"vw":345.149669},{"c":348.61,"h":352.01,"l":345.66,"n":115413,"o":346.59,"t":"2025-06-27T04:00:00Z","v":6601921,"vw":349.079763},{"c":355.05,"h":355.61,"l":349.06,"n":126229,"o":349.35,"t":"2025-06-30T04:00:00Z","v":7080119,"vw":353.974771},{"c":355.47,"h":357,"l":351.42,"n":119376,"o":353.82,"t":"2025-07-01T04:00:00Z","v":6653409,"vw":354.935366},{"c":354.22,"h":356.36,"l":350,"n":110279,"o":354.6,"t":"2025-07-02T04:00:00Z","v":5131422,"vw":353.061721},{"c":358.86,"h":359,"l":353.61,"n":72275,"o":354.59,"t":"2025-07-03T04:00:00Z","v":3702807,"vw":357.651629},{"c":356.64,"h":359.66,"l":354.49,"n":112799,"o":358.92,"t":"2025-07-07T04:00:00Z","v":5138011,"vw":356.435613},{"c":354.55,"h":358.275,"l":353.25,"n":102585,"o":356.68,"t":"2025-07-08T04:00:00Z","v":6966793,"vw":354.917521},{"c":357.76,"h":357.76,"l":353.75,"n":93322,"o":355.07,"t":"2025-07-09T04:00:00Z","v":7297087,"vw":356.978609},{"c":355.88,"h":357.62,"l":353.45,"n":93731,"o":356.83,"t":"2025-07-10T04:00:00Z","v":6121637,"vw":356.194077},{"c":347.93,"h":353.81,"l":344.3925,"n":140634,"o":352.51,"t":"2025-07-11T04:00:00Z","v":7580157,"vw":348.293191},{"c":350.5,"h":351.97,"l":345.01,"n":116926,"o":347.39,"t":"2025-07-14T04:00:00Z","v":5599263,"vw":350.327383},{"c":347.02,"h":350.21,"l":346.76,"n":102024,"o":348.12,"t":"2025-07-15T04:00:00Z","v":4891719,"vw":347.905672},{"c":349.9,"h":350.67,"l":345.8,"n":92989,"o":347.29,"t":"2025-07-16T04:00:00Z","v":5543650,"vw":349.117384},{"c":349.81,"h":351.37,"l":348.48,"n":94491,"o":350,"t":"2025-07-17T04:00:00Z","v":4747460,"vw":349.881583},{"c":349.05,"h":349.5,"l":347.16,"n":87552,"o":349.5,"t":"2025-07-18T04:00:00Z","v":4927529,"vw":348.821835},{"c":350.94,"h":353.65,"l":348.4,"n":90457,"o":349.06,"t":"2025-07-21T04:00:00Z","v":5216269,"vw":351.541256},{"c":351.86,"h":354.48,"l":350.2,"n":98250,"o":351.1,"t":"2025-07-22T04:00:00Z","v":4614217,"vw":351.937706},{"c":355.29,"h":355.78,"l":351.21,"n":91581,"o":353,"t":"2025-07-23T04:00:00Z","v":4385600,"vw":354.407335},{"c":353.97,"h":357.18,"l":353.86,"n":99278,"o":354.82,"t":"2025-07-24T04:00:00Z","v":5887647,"vw":355.016972},{"c":357.04,"h":357.65,"l":353.01,"n":86642,"o":354,"t":"2025-07-25T04:00:00Z","v":3915781,"vw":356.226916},{"c":355.47,"h":358.32,"l":354.73,"n":92926,"o":356.38,"t":"2025-07-28T04:00:00Z","v":3920959,"vw":355.980296},{"c":351.29,"h":358.32,"l":350.8095,"n":138918,"o":356.29,"t":"2025-07-29T04:00:00Z","v":7402324,"vw":353.305957},{"c":350.91,"h":356.62,"l":347.23,"n":205337,"o":351.7,"t":"2025-07-30T04:00:00Z","v":12129579,"vw":352.43902},{"c":345.47,"h":352.82,"l":345.0901,"n":147016,"o":348.93,"t":"2025-07-31T04:00:00Z","v":8641733,"vw":348.187531},{"c":339.35,"h":346.17,"l":338.1,"n":172133,"o":344.1,"t":"2025-08-01T04:00:00Z","v":8658670,"vw":340.093422},{"c":342.15,"h":344.38,"l":340,"n":136253,"o":341.695,"t":"2025-08-04T04:00:00Z","v":7335286,"vw":342.320798},{"c":337.43,"h":342.46,"l":335.55,"n":153761,"o":342.15,"t":"2025-08-05T04:00:00Z","v":7295564,"vw":337.613186},{"c":339.74,"h":341.4286,"l":335.43,"n":116778,"o":338.295,"t":"2025-08-06T04:00:00Z","v":5944108,"vw":339.039525},{"c":332.09,"h":342.15,"l":328.7,"n":184830,"o":341.43,"t":"2025-08-07T04:00:00Z","v":8797064,"vw":333.270104},{"c":336.78,"h":337.3774,"l":332.73,"n":119382,"o":333.68,"t":"2025-08-08T04:00:00Z","v":6073868,"vw":336.043977},{"c":335.9,"h":337.86,"l":334.51,"n":97063,"o":336.73,"t":"2025-08-11T04:00:00Z","v":5715795,"vw":335.891469},{"c":336.74,"h":338.65,"l":334.81,"n":100837,"o":335.2,"t":"2025-08-12T04:00:00Z","v":5684596,"vw":336.551396},{"c":342.55,"h":343.48,"l":336.78,"n":121074,"o":336.98,"t":"2025-08-13T04:00:00Z","v":5693362,"vw":342.354339},{"c":345.49,"h":346.08,"l":341.67,"n":104181,"o":342.94,"t":"2025-08-14T04:00:00Z","v":6224008,"vw":344.599775},{"c":344.47,"h":348.36,"l":342.86,"n":99564,"o":346.245,"t":"2025-08-15T04:00:00Z","v":4946616,"vw":344.925421},{"c":342.74,"h":345.7275,"l":340.95,"n":91842,"o":343.84,"t":"2025-08-18T04:00:00Z","v":3999572,"vw":342.891999},{"c":342.45,"h":346.34,"l":341.89,"n":85424,"o":342.56,"t":"2025-08-19T04:00:00Z","v":4457201,"vw":342.883872},{"c":343.93,"h":347.44,"l":342.8518,"n":100066,"o":343.4,"t":"2025-08-20T04:00:00Z","v":5834366,"vw":344.591544},{"c":343.69,"h":344.52,"l":339.72,"n":70591,"o":342.89,"t":"2025-08-21T04:00:00Z","v":6073857,"vw":343.49927},{"c":350.04,"h":351.2,"l":345.22,"n":97017,"o":345.22,"t":"2025-08-22T04:00:00Z","v":4973223,"vw":349.649283},{"c":348.82,"h":350.72,"l":347.5024,"n":97009,"o":349.61,"t":"2025-08-25T04:00:00Z","v":8020043,"vw":348.958061},{"c":351.18,"h":353.4,"l":347.445,"n":97894,"o":348.69,"t":"2025-08-26T04:00:00Z","v":5876224,"vw":350.599529},{"c":350.35,"h":353.425,"l":349.84,"n":84725,"o":350.71,"t":"2025-08-27T04:00:00Z","v":5531127,"vw":350.777729},{"c":349.86,"h":351.04,"l":348.6,"n":74099,"o":350.6,"t":"2025-08-28T04:00:00Z","v":4987541,"vw":349.977514},{"c":351.78,"h":352.63,"l":349,"n":76971,"o":350.46,"t":"2025-08-29T04:00:00Z","v":3669651,"vw":351.5722},{"c":350.07,"h":350.1675,"l":346.08,"n":119251,"o":349.31,"t":"2025-09-02T04:00:00Z","v":4940539,"vw":349.216935},{"c":350.87,"h":350.89,"l":347.26,"n":93782,"o":349.34,"t":"2025-09-03T04:00:00Z","v":4176415,"vw":349.482381},{"c":350.99,"h":352.63,"l":349.15,"n":94244,"o":350.73,"t":"2025-09-04T04:00:00Z","v":4323973,"vw":350.946506},{"c":343.22,"h":352.6213,"l":340.2,"n":127941,"o":351.375,"t":"2025-09-05T04:00:00Z","v":5447384,"vw":344.03615},{"c":342.3,"h":344.382,"l":341,"n":106930,"o":342.34,"t":"2025-09-08T04:00:00Z","v":4711571,"vw":342.76784},{"c":343.99,"h":346.32,"l":341.29,"n":99358,"o":341.69,"t":"2025-09-09T04:00:00Z","v":4646187,"vw":344.329411},{"c":338.12,"h":342.61,"l":336.44,"n":145477,"o":342.61,"t":"2025-09-10T04:00:00Z","v":6557868,"vw":338.972757},{"c":343.49,"h":343.53,"l":337.87,"n":106825,"o":338.73,"t":"2025-09-11T04:00:00Z","v":5152349,"vw":341.23996},{"c":339.43,"h":343.19,"l":339.17,"n":84658,"o":341.22,"t":"2025-09-12T04:00:00Z","v":3518310,"vw":340.191189},{"c":339.05,"h":342.71,"l":338.39,"n":110603,"o":340.61,"t":"2025-09-15T04:00:00Z","v":4367547,"vw":339.784538},{"c":340.03,"h":340.54,"l":333.47,"n":133978,"o":336.24,"t":"2025-09-16T04:00:00Z","v":5527730,"vw":338.52442},{"c":346.2,"h":346.2,"l":339.52,"n":129082,"o":339.94,"t":"2025-09-17T04:00:00Z","v":5763537,"vw":343.971786},{"c":338.18,"h":345.27,"l":338.18,"n":137393,"o":344.73,"t":"2025-09-18T04:00:00Z","v":7526570,"vw":340.081875},{"c":341.61,"h":342.69,"l":338.25,"n":122701,"o":340.45,"t":"2025-09-19T04:00:00Z","v":13674340,"vw":341.379597},{"c":344.36,"h":344.86,"l":338.66,"n":123065,"o":339.01,"t":"2025-09-22T04:00:00Z","v":5621798,"vw":343.546079},{"c":338.7,"h":345.255,"l":337.63,"n":126476,"o":344.59,"t":"2025-09-23T04:00:00Z","v":10142656,"vw":339.293735},{"c":338.68,"h":339.9,"l":337.92,"n":105001,"o":339.13,"t":"2025-09-24T04:00:00Z","v":5207430,"vw":338.789389},{"c":334.93,"h":340.2,"l":334.51,"n":121877,"o":338.35,"t":"2025-09-25T04:00:00Z","v":5398713,"vw":335.754059},{"c":337.37,"h":339.5,"l":336.23,"n":103591,"o":337.23,"t":"2025-09-26T04:00:00Z","v":9619547,"vw":337.454725},{"c":340.16,"h":340.64,"l":335.55,"n":123254,"o":337.38,"t":"2025-09-29T04:00:00Z","v":7218209,"vw":339.557962},{"c":341.38,"h":345.61,"l":338.51,"n":141037,"o":339.82,"t":"2025-09-30T04:00:00Z","v":8164773,"vw":341.660122},{"c":347.83,"h":349.36,"l":340.31,"n":173812,"o":340.31,"t":"2025-10-01T04:00:00Z","v":8380965,"vw":347.305466},{"c":345.95,"h":347.18,"l":343.5565,"n":135388,"o":346.215,"t":"2025-10-02T04:00:00Z","v":5198236,"vw":345.570957},{"c":349.84,"h":353.1599,"l":346,"n":117859,"o":346.11,"t":"2025-10-03T04:00:00Z","v":5199681,"vw":350.411194},{"c":349.28,"h":351.12,"l":344.35,"n":123005,"o":350.01,"t":"2025-10-06T04:00:00Z","v":4735635,"vw":348.472647},{"c":352.42,"h":354.44,"l":350.06,"n":116716,"o":350.06,"t":"2025-10-07T04:00:00Z","v":5044597,"vw":352.364522},{"c":351.36,"h":355,"l":351.1,"n":100475,"o":353.78,"t":"2025-10-08T04:00:00Z","v":3927524,"vw":352.714845},{"c":347.04,"h":352.87,"l":345.582,"n":99425,"o":351.47,"t":"2025-10-09T04:00:00Z","v":4434799,"vw":347.873269},{"c":343.65,"h":350.4,"l":343.25,"n":117211,"o":347.63,"t":"2025-10-10T04:00:00Z","v":6296169,"vw":344.972966},{"c":343.3,"h":347.66,"l":340.73,"n":106934,"o":343.72,"t":"2025-10-13T04:00:00Z","v":4030682,"vw":343.45434},{"c":348.38,"h":350.01,"l":340.22,"n":110205,"o":341,"t":"2025-10-14T04:00:00Z","v":5731348,"vw":347.84886},{"c":345.69,"h":350.075,"l":344,"n":96301,"o":348.38,"t":"2025-10-15T04:00:00Z","v":3778198,"vw":346.680186},{"c":335.4,"h":345.69,"l":334.17,"n":148574,"o":345,"t":"2025-10-16T04:00:00Z","v":6241506,"vw":337.835301},{"c":341.89,"h":343.45,"l":337,"n":116253,"o":337.77,"t":"2025-10-17T04:00:00Z","v":6267130,"vw":340.923747},{"c":344.41,"h":344.96,"l":338.94,"n":89968,"o":341.9,"t":"2025-10-20T04:00:00Z","v":4665032,"vw":343.519108},{"c":347.21,"h":349.65,"l":343,"n":89617,"o":343.12,"t":"2025-10-21T04:00:00Z","v":4121756,"vw":347.300854},{"c":345.36,"h":348.17,"l":344.5,"n":97909,"o":347.82,"t":"2025-10-22T04:00:00Z","v":5074406,"vw":345.984574},{"c":345.96,"h":347.147,"l":344.46,"n":78820,"o":346.2,"t":"2025-10-23T04:00:00Z","v":7217225,"vw":345.914638},{"c":347.38,"h":349.08,"l":345.32,"n":86166,"o":348.2,"t":"2025-10-24T04:00:00Z","v":3576694,"vw":347.34938},{"c":347.82,"h":349.52,"l":345.01,"n":96671,"o":349,"t":"2025-10-27T04:00:00Z","v":5400264,"vw":347.975196},{"c":346.9,"h":349.89,"l":346.5,"n":153336,"o":348.58,"t":"2025-10-28T04:00:00Z","v":7445361,"vw":347.726823},{"c":341.28,"h":350.98,"l":339,"n":177689,"o":346,"t":"2025-10-29T04:00:00Z","v":8361652,"vw":343.686075},{"c":345.03,"h":349.715,"l":341.79,"n":139226,"o":342.22,"t":"2025-10-30T04:00:00Z","v":6411843,"vw":346.181177},{"c":340.74,"h":343,"l":338.17,"n":131225,"o":342.08,"t":"2025-10-31T04:00:00Z","v":7301556,"vw":340.645331},{"c":336.9,"h":341.21,"l":334.82,"n":152727,"o":341,"t":"2025-11-03T05:00:00Z","v":5537953,"vw":337.095679},{"c":340.3,"h":340.32,"l":334.25,"n":149734,"o":336.48,"t":"2025-11-04T05:00:00Z","v":5920151,"vw":339.177511},{"c":340.04,"h":342.11,"l":336.36,"n":132664,"o":340.13,"t":"2025-11-05T05:00:00Z","v":4984599,"vw":339.182675},{"c":336.96,"h":338.65,"l":333.71,"n":142306,"o":338.59,"t":"2025-11-06T05:00:00Z","v":8507904,"vw":336.340796},{"c":336.02,"h":338.285,"l":334.85,"n":130142,"o":336.725,"t":"2025-11-07T05:00:00Z","v":5318383,"vw":336.433148},{"c":334.85,"h":338.68,"l":334.32,"n":144696,"o":336.65,"t":"2025-11-10T05:00:00Z","v":5295841,"vw":335.688874},{"c":338.92,"h":339.09,"l":333.2,"n":114880,"o":335.5,"t":"2025-11-11T05:00:00Z","v":4453262,"vw":337.142013},{"c":338.88,"h":344.2599,"l":337.4,"n":151953,"o":338.25,"t":"2025-11-12T05:00:00Z","v":6389575,"vw":340.08246},{"c":336.08,"h":341.46,"l":335.6,"n":130197,"o":339.035,"t":"2025-11-13T05:00:00Z","v":4961710,"vw":337.805001},{"c":330.02,"h":336.08,"l":329.028,"n":174479,"o":335.89,"t":"2025-11-14T05:00:00Z","v":6422317,"vw":330.794105},{"c":325.75,"h":333.36,"l":324.93,"n":163394,"o":331.16,"t":"2025-11-17T05:00:00Z","v":6494770,"vw":327.589773},{"c":321.18,"h":325,"l":318,"n":216652,"o":324.5,"t":"2025-11-18T05:00:00Z","v":9170422,"vw":320.731811},{"c":324.12,"h":324.565,"l":319.87,"n":178143,"o":321.52,"t":"2025-11-19T05:00:00Z","v":7066730,"vw":322.670603},{"c":323.77,"h":328.4,"l":323.14,"n":161937,"o":324.12,"t":"2025-11-20T05:00:00Z","v":6510309,"vw":325.010338},{"c":327.98,"h":331.0751,"l":324.29,"n":162939,"o":325.38,"t":"2025-11-21T05:00:00Z","v":8929964,"vw":328.446271},{"c":329.3,"h":330.73,"l":326,"n":149814,"o":329.24,"t":"2025-11-24T05:00:00Z","v":9337124,"vw":328.940329},{"c":334.53,"h":336.06,"l":328.9,"n":142613,"o":328.9,"t":"2025-11-25T05:00:00Z","v":5854254,"vw":333.596695},{"c":333.79,"h":335.71,"l":333.055,"n":105495,"o":334.53,"t":"2025-11-26T05:00:00Z","v":4309894,"vw":334.393877},{"c":334.44,"h":335.015,"l":332,"n":84357,"o":333.43,"t":"2025-11-28T05:00:00Z","v":4586242,"vw":334.240844},{"c":330.39,"h":333.3,"l":330.14,"n":147052,"o":332.94,"t":"2025-12-01T05:00:00Z","v":7082250,"vw":331.276581},{"c":329.62,"h":332.7999,"l":327.21,"n":136406,"o":331.45,"t":"2025-12-02T05:00:00Z","v":8201871,"vw":329.964799},{"c":329.61,"h":332.35,"l":329.35,"n":149784,"o":329.61,"t":"2025-12-03T05:00:00Z","v":6296657,"vw":330.478791},{"c":327.1,"h":332.38,"l":324.28,"n":161631,"o":331.28,"t":"2025-12-04T05:00:00Z","v":6277498,"vw":326.911722},{"c":331.24,"h":334.11,"l":326.3972,"n":136194,"o":326.83,"t":"2025-12-05T05:00:00Z","v":5266948,"vw":331.618593},{"c":326.84,"h":331.34,"l":324.71,"n":155025,"o":329.88,"t":"2025-12-08T05:00:00Z","v":6059427,"vw":326.905867},{"c":326.5,"h":328.2254,"l":325.07,"n":121469,"o":326.61,"t":"2025-12-09T05:00:00Z","v":4325416,"vw":326.30972},{"c":325.73,"h":328.76,"l":325.3,"n":123266,"o":326.64,"t":"2025-12-10T05:00:00Z","v":5467541,"vw":326.742373},{"c":345.63,"h":347.32,"l":330.06,"n":267439,"o":332.6,"t":"2025-12-11T05:00:00Z","v":12953584,"vw":342.72502},{"c":347.83,"h":349.84,"l":345.97,"n":186081,"o":348,"t":"2025-12-12T05:00:00Z","v":6942265,"vw":347.830898},{"c":346.89,"h":348.45,"l":343.83,"n":184092,"o":347.83,"t":"2025-12-15T05:00:00Z","v":7004647,"vw":346.225662},{"c":345.11,"h":347.62,"l":343.72,"n":134965,"o":346,"t":"2025-12-16T05:00:00Z","v":7269268,"vw":345.308023},{"c":344.41,"h":347.79,"l":343.68,"n":140872,"o":345.55,"t":"2025-12-17T05:00:00Z","v":7263538,"vw":344.943258},{"c":346.01,"h":347.53,"l":344.27,"n":131133,"o":345.17,"t":"2025-12-18T05:00:00Z","v":6805017,"vw":345.992743},{"c":349.25,"h":349.91,"l":346.05,"n":132132,"o":346.05,"t":"2025-12-19T05:00:00Z","v":18623948,"vw":348.598338},{"c":352.09,"h":353.44,"l":349.59,"n":120594,"o":350,"t":"2025-12-22T05:00:00Z","v":5043517,"vw":352.089777},{"c":353.38,"h":356.38,"l":352,"n":106856,"o":352,"t":"2025-12-23T05:00:00Z","v":3703221,"vw":353.775105},{"c":355.14,"h":355.99,"l":353.01,"n":54009,"o":353.38,"t":"2025-12-24T05:00:00Z","v":2023556,"vw":354.916904},{"c":355,"h":356.725,"l":353.71,"n":72195,"o":355.1,"t":"2025-12-26T05:00:00Z","v":2016968,"vw":354.924956},{"c":354.61,"h":356.55,"l":353.8,"n":86072,"o":355.49,"t":"2025-12-29T05:00:00Z","v":3989891,"vw":354.643975},{"c":353.62,"h":354.87,"l":352.66,"n":105493,"o":354,"t":"2025-12-30T05:00:00Z","v":3366487,"vw":353.892837},{"c":350.71,"h":355.2,"l":350.69,"n":85403,"o":353.65,"t":"2025-12-31T05:00:00Z","v":3503151,"vw":351.690612},{"c":346.48,"h":350.05,"l":343.48,"n":153301,"o":349.87,"t":"2026-01-02T05:00:00Z","v":5403770,"vw":346.644375},{"c":353.8,"h":357.535,"l":344.05,"n":208340,"o":344.5,"t":"2026-01-05T05:00:00Z","v":7591609,"vw":354.050444},{"c":357.56,"h":358.62,"l":352,"n":162784,"o":353.68,"t":"2026-01-06T05:00:00Z","v":6775412,"vw":356.819805},{"c":355.88,"h":358.28,"l":354.51,"n":146646,"o":357.15,"t":"2026-01-07T05:00:00Z","v":6333895,"vw":355.971645},{"c":352.23,"h":356.35,"l":349.5,"n":152319,"o":355,"t":"2026-01-08T05:00:00Z","v":6357646,"vw":353.300256},{"c":349.77,"h":354.6966,"l":349.155,"n":122366,"o":352.16,"t":"2026-01-09T05:00:00Z","v":4903262,"vw":350.323781},{"c":343.2,"h":346.51,"l":337.32,"n":239173,"o":342.78,"t":"2026-01-12T05:00:00Z","v":13281280,"vw":342.836433},{"c":327.88,"h":337.52,"l":323.83,"n":492939,"o":337,"t":"2026-01-13T05:00:00Z","v":20383504,"vw":328.548512},{"c":329.17,"h":329.9,"l":323.94,"n":257258,"o":328.66,"t":"2026-01-14T05:00:00Z","v":9388417,"vw":327.512472},{"c":327.75,"h":331.69,"l":326.37,"n":189865,"o":329.33,"t":"2026-01-15T05:00:00Z","v":8587654,"vw":328.834888},{"c":328.3,"h":329.25,"l":325.4,"n":157104,"o":326.78,"t":"2026-01-16T05:00:00Z","v":8341619,"vw":328.054212},{"c":325.82,"h":328.32,"l":321.56,"n":220821,"o":322.225,"t":"2026-01-20T05:00:00Z","v":8279909,"vw":325.243728},{"c":325.28,"h":328.67,"l":323,"n":188923,"o":326.43,"t":"2026-01-21T05:00:00Z","v":8974643,"vw":325.622998},{"c":326.36,"h":328.39,"l":324,"n":148080,"o":326.46,"t":"2026-01-22T05:00:00Z","v":6938702,"vw":325.899614},{"c":326.18,"h":327.8,"l":324.62,"n":149537,"o":325.86,"t":"2026-01-23T05:00:00Z","v":5667908,"vw":326.295437},{"c":328.49,"h":332,"l":325.03,"n":164959,"o":328,"t":"2026-01-26T05:00:00Z","v":7540150,"vw":327.499644},{"c":325.26,"h":328.93,"l":324.91,"n":145572,"o":328.475,"t":"2026-01-27T05:00:00Z","v":6365803,"vw":326.165029},{"c":326.98,"h":328.39,"l":324.88,"n":155960,"o":326.73,"t":"2026-01-28T05:00:00Z","v":8105960,"vw":326.643933},{"c":331.8,"h":333.36,"l":323.51,"n":225807,"o":330,"t":"2026-01-29T05:00:00Z","v":10214234,"vw":330.291833},{"c":321.83,"h":333,"l":321.6,"n":247697,"o":332.22,"t":"2026-01-30T05:00:00Z","v":11199090,"vw":323.720242},{"c":333.84,"h":334.69,"l":324.105,"n":195183,"o":324.83,"t":"2026-02-02T05:00:00Z","v":8502426,"vw":332.229889},{"c":328.93,"h":335.79,"l":328.87,"n":192722,"o":331.65,"t":"2026-02-03T05:00:00Z","v":9081171,"vw":332.347399},{"c":329.95,"h":331.31,"l":324.415,"n":184753,"o":327.11,"t":"2026-02-04T05:00:00Z","v":8472261,"vw":328.668511},{"c":329.13,"h":337.59,"l":328.82,"n":167644,"o":333,"t":"2026-02-05T05:00:00Z","v":8339033,"vw":331.33425},{"c":331.58,"h":335.125,"l":327.1,"n":162778,"o":331.78,"t":"2026-02-06T05:00:00Z","v":7798819,"vw":330.076849},{"c":325.58,"h":332.82,"l":323.62,"n":184563,"o":330.76,"t":"2026-02-09T05:00:00Z","v":8513414,"vw":326.109616},{"c":328.17,"h":329.88,"l":324.55,"n":126797,"o":324.71,"t":"2026-02-10T05:00:00Z","v":5801843,"vw":328.088984},{"c":329.24,"h":331.038,"l":326.42,"n":156474,"o":326.92,"t":"2026-02-11T05:00:00Z","v":8264294,"vw":328.952433},{"c":324.18,"h":332.24,"l":324,"n":187959,"o":328.89,"t":"2026-02-12T05:00:00Z","v":9392613,"vw":326.850105},{"c":314.08,"h":326.475,"l":312.82,"n":252470,"o":323.83,"t":"2026-02-13T05:00:00Z","v":11653917,"vw":316.433682},{"c":319.5,"h":321.38,"l":314.41,"n":181487,"o":314.41,"t":"2026-02-17T05:00:00Z","v":8591680,"vw":319.044864},{"c":320.3,"h":322.28,"l":316.72,"n":149464,"o":319.5,"t":"2026-02-18T05:00:00Z","v":7092280,"vw":320.484195},{"c":318.93,"h":320.2,"l":315.73,"n":143321,"o":317.49,"t":"2026-02-19T05:00:00Z","v":5967559,"vw":318.089401},{"c":320.95,"h":322.35,"l":317.82,"n":138854,"o":318.11,"t":"2026-02-20T05:00:00Z","v":6831437,"vw":320.610783},{"c":306.52,"h":320.515,"l":304.705,"n":293959,"o":319.04,"t":"2026-02-23T05:00:00Z","v":13064456,"vw":309.133443},{"c":307.22,"h":309.265,"l":303.08,"n":200117,"o":305.5,"t":"2026-02-24T05:00:00Z","v":9130660,"vw":306.26737},{"c":312.99,"h":313.94,"l":308.25,"n":166587,"o":308.55,"t":"2026-02-25T05:00:00Z","v":7632450,"vw":312.503839},{"c":316.7,"h":319.42,"l":313.94,"n":157490,"o":314.48,"t":"2026-02-26T05:00:00Z","v":8732368,"vw":316.7725},{"c":320.14,"h":320.23,"l":311.95,"n":167628,"o":314.46,"t":"2026-02-27T05:00:00Z","v":12420573,"vw":318.614782},{"c":320.51,"h":322.6,"l":314.595,"n":146599,"o":315.5,"t":"2026-03-02T05:00:00Z","v":6686073,"vw":319.494225},{"c":320.83,"h":322.04,"l":314.35,"n":126758,"o":315.805,"t":"2026-03-03T05:00:00Z","v":5481936,"vw":318.760101},{"c":320.47,"h":325.77,"l":319.8,"n":130879,"o":321.44,"t":"2026-03-04T05:00:00Z","v":5264717,"vw":322.119626},{"c":319.8,"h":322.8,"l":314.77,"n":164929,"o":319.33,"t":"2026-03-05T05:00:00Z","v":8283875,"vw":318.653578},{"c":317.36,"h":317.69,"l":312.3,"n":143516,"o":316.045,"t":"2026-03-06T05:00:00Z","v":6448073,"vw":315.475631},{"c":315.97,"h":316.4,"l":310.15,"n":157846,"o":313.46,"t":"2026-03-09T04:00:00Z","v":8391606,"vw":313.902901},{"c":314.43,"h":317.13,"l":311.45,"n":125240,"o":315.43,"t":"2026-03-10T04:00:00Z","v":5278592,"vw":314.73792},{"c":308.96,"h":315.08,"l":308.39,"n":136859,"o":313.25,"t":"2026-03-11T04:00:00Z","v":6394907,"vw":309.839356},{"c":306.5,"h":310.95,"l":306.019,"n":160257,"o":308.14,"t":"2026-03-12T04:00:00Z","v":7522880,"vw":307.435782},{"c":307.14,"h":310.35,"l":306.4201,"n":118463,"o":307.59,"t":"2026-03-13T04:00:00Z","v":4821053,"vw":307.796121},{"c":310.11,"h":311.13,"l":307.38,"n":134369,"o":307.85,"t":"2026-03-16T04:00:00Z","v":6409578,"vw":309.568373},{"c":308.46,"h":312.69,"l":307.38,"n":168398,"o":311.32,"t":"2026-03-17T04:00:00Z","v":6878950,"vw":309.32556},{"c":299.02,"h":307.935,"l":298.5,"n":192748,"o":307.41,"t":"2026-03-18T04:00:00Z","v":7204568,"vw":300.664778},{"c":299.71,"h":302.465,"l":297.0322,"n":166080,"o":298.04,"t":"2026-03-19T04:00:00Z","v":6835293,"vw":299.168661},{"c":301.62,"h":302.92,"l":299.0101,"n":145939,"o":299.85,"t":"2026-03-20T04:00:00Z","v":14406101,"vw":301.172379},{"c":304.44,"h":307.85,"l":302.85,"n":173307,"o":305.2,"t":"2026-03-23T04:00:00Z","v":7832745,"vw":305.495589},{"c":303.76,"h":306.035,"l":300.62,"n":137387,"o":302,"t":"2026-03-24T04:00:00Z","v":5382288,"vw":303.829881},{"c":304.91,"h":308.49,"l":302.17,"n":144916,"o":305.48,"t":"2026-03-25T04:00:00Z","v":6287053,"vw":305.140067},{"c":305.53,"h":307.87,"l":303,"n":153395,"o":304.16,"t":"2026-03-26T04:00:00Z","v":7658772,"vw":305.329452},{"c":295.52,"h":304.59,"l":294.32,"n":232303,"o":304.32,"t":"2026-03-27T04:00:00Z","v":9985955,"vw":296.347126},{"c":299.54,"h":300.68,"l":295.89,"n":179149,"o":298.73,"t":"2026-03-30T04:00:00Z","v":9338951,"vw":299.164967},{"c":302.24,"h":303.34,"l":296.585,"n":210824,"o":301.6,"t":"2026-03-31T04:00:00Z","v":10255244,"vw":300.924698},{"c":298.51,"h":305.05,"l":293.89,"n":172632,"o":305.05,"t":"2026-04-01T04:00:00Z","v":7717703,"vw":298.641135},{"c":300.8,"h":302.4699,"l":295.85,"n":112032,"o":297.8,"t":"2026-04-02T04:00:00Z","v":4382775,"vw":300.117072},{"c":303.33,"h":304.42,"l":299.46,"n":109154,"o":300.74,"t":"2026-04-06T04:00:00Z","v":5510066,"vw":303.417355},{"c":302.55,"h":304.981,"l":301.12,"n":102291,"o":302.44,"t":"2026-04-07T04:00:00Z","v":4420499,"vw":302.56415},{"c":308.96,"h":311.08,"l":307.7,"n":129479,"o":307.73,"t":"2026-04-08T04:00:00Z","v":6886335,"vw":309.110835},{"c":308.29,"h":309.58,"l":303.59,"n":119712,"o":308,"t":"2026-04-09T04:00:00Z","v":4818728,"vw":307.423568},{"c":304.36,"h":309,"l":303.51,"n":133710,"o":308.71,"t":"2026-04-10T04:00:00Z","v":5198140,"vw":305.011117},{"c":309.39,"h":309.75,"l":302.34,"n":136148,"o":303.93,"t":"2026-04-13T04:00:00Z","v":6795432,"vw":307.173},{"c":311.37,"h":312.12,"l":307.49,"n":128064,"o":308.47,"t":"2026-04-14T04:00:00Z","v":5578301,"vw":310.881628},{"c":315.91,"h":316.73,"l":311.52,"n":126684,"o":313,"t":"2026-04-15T04:00:00Z","v":4839248,"vw":314.65024},{"c":315.1,"h":318,"l":314.57,"n":111318,"o":316.35,"t":"2026-04-16T04:00:00Z","v":5703175,"vw":315.535438},{"c":317.02,"h":319.44,"l":315.18,"n":159962,"o":316.6,"t":"2026-04-17T04:00:00Z","v":8090458,"vw":317.095467},{"c":313.94,"h":317.5486,"l":312.35,"n":131839,"o":316.4,"t":"2026-04-20T04:00:00Z","v":5515369,"vw":313.91555},{"c":309.94,"h":316.89,"l":308.82,"n":158081,"o":314.01,"t":"2026-04-21T04:00:00Z","v":6816394,"vw":311.087949},{"c":311.29,"h":311.36,"l":308.06,"n":129081,"o":311.01,"t":"2026-04-22T04:00:00Z","v":5675079,"vw":310.03416},{"c":308.88,"h":312.2,"l":305.01,"n":164603,"o":310.495,"t":"2026-04-23T04:00:00Z","v":7284212,"vw":307.721302},{"c":309.42,"h":309.98,"l":304.5,"n":115368,"o":307.1,"t":"2026-04-24T04:00:00Z","v":5625124,"vw":308.15304},{"c":309.65,"h":310.815,"l":306.06,"n":127229,"o":307.51,"t":"2026-04-27T04:00:00Z","v":6269781,"vw":309.375615},{"c":309.3,"h":313.96,"l":308.74,"n":182838,"o":312.2,"t":"2026-04-28T04:00:00Z","v":8847075,"vw":310.86785},{"c":334.86,"h":341.98,"l":333.79,"n":337512,"o":336.4,"t":"2026-04-29T04:00:00Z","v":16671816,"vw":336.751834},{"c":329.84,"h":332.5,"l":328.08,"n":198691,"o":332.12,"t":"2026-04-30T04:00:00Z","v":11250261,"vw":330.218524},{"c":328.03,"h":335.85,"l":327.925,"n":164151,"o":332.88,"t":"2026-05-01T04:00:00Z","v":6734636,"vw":331.187356},{"c":326.85,"h":329.79,"l":325.4,"n":151072,"o":328,"t":"2026-05-04T04:00:00Z","v":6720629,"vw":327.520098},{"c":322.03,"h":325.58,"l":319.645,"n":136947,"o":325.11,"t":"2026-05-05T04:00:00Z","v":5903178,"vw":321.95143},{"c":318.8,"h":324.58,"l":318,"n":142135,"o":323.75,"t":"2026-05-06T04:00:00Z","v":7818196,"vw":319.536995},{"c":321.28,"h":323.69,"l":319.54,"n":139020,"o":319.54,"t":"2026-05-07T04:00:00Z","v":7193651,"vw":321.636526},{"c":318.79,"h":321.07,"l":316.16,"n":142304,"o":320.985,"t":"2026-05-08T04:00:00Z","v":5963014,"vw":318.890385},{"c":323.86,"h":325.18,"l":318.01,"n":136545,"o":319.1,"t":"2026-05-11T04:00:00Z","v":9596516,"vw":323.465567},{"c":326.42,"h":328.91,"l":324.2,"n":154665,"o":324.32,"t":"2026-05-12T04:00:00Z","v":6242769,"vw":326.718973},{"c":320.31,"h":325.42,"l":319.8,"n":158816,"o":323.79,"t":"2026-05-13T04:00:00Z","v":7959717,"vw":321.321716},{"c":322.52,"h":323.325,"l":320.25,"n":118429,"o":321.37,"t":"2026-05-14T04:00:00Z","v":5284685,"vw":322.051236},{"c":325.75,"h":329.01,"l":323.84,"n":129601,"o":324,"t":"2026-05-15T04:00:00Z","v":6062983,"vw":326.38463},{"c":332.64,"h":333.43,"l":323.77,"n":140861,"o":324.43,"t":"2026-05-18T04:00:00Z","v":5317311,"vw":330.980603},{"c":329.91,"h":335.17,"l":329.49,"n":158208,"o":333.33,"t":"2026-05-19T04:00:00Z","v":12865789,"vw":331.301402},{"c":330.75,"h":331.655,"l":326.8201,"n":154876,"o":330.09,"t":"2026-05-20T04:00:00Z","v":9429555,"vw":329.883973},{"c":331.12,"h":332.52,"l":327.235,"n":134818,"o":329.84,"t":"2026-05-21T04:00:00Z","v":7042176,"vw":331.046965},{"c":328.88,"h":333.43,"l":328.82,"n":136289,"o":330.52,"t":"2026-05-22T04:00:00Z","v":7472446,"vw":329.676451},{"c":326.48,"h":328.5,"l":324.51,"n":142038,"o":326.455,"t":"2026-05-26T04:00:00Z","v":8722986,"vw":326.428592},{"c":327.61,"h":331.46,"l":325.66,"n":141924,"o":325.83,"t":"2026-05-27T04:00:00Z","v":5926825,"vw":328.847015},{"c":324.95,"h":327.08,"l":320.9,"n":183376,"o":326.01,"t":"2026-05-28T04:00:00Z","v":8122080,"vw":323.657514},{"c":326.36,"h":331.67,"l":325.3455,"n":170591,"o":325.5,"t":"2026-05-29T04:00:00Z","v":14114798,"vw":327.674783},{"c":322.77,"h":327.86,"l":318.68,"n":227585,"o":327.26,"t":"2026-06-01T04:00:00Z","v":10094408,"vw":322.142743},{"c":317.32,"h":323.5,"l":313.39,"n":195734,"o":322.51,"t":"2026-06-02T04:00:00Z","v":10137291,"vw":317.257096},{"c":312.4,"h":317.65,"l":309,"n":192975,"o":317.65,"t":"2026-06-03T04:00:00Z","v":9005115,"vw":312.353883},{"c":320.18,"h":324.76,"l":316.7,"n":155087,"o":316.79,"t":"2026-06-04T04:00:00Z","v":6989951,"vw":320.632429},{"c":323.57,"h":325.9799,"l":320.97,"n":147402,"o":322.4,"t":"2026-06-05T04:00:00Z","v":7185242,"vw":323.403969},{"c":319.67,"h":323.92,"l":318.43,"n":140187,"o":321.35,"t":"2026-06-08T04:00:00Z","v":5592018,"vw":320.336117},{"c":325.05,"h":325.49,"l":317,"n":144135,"o":318.66,"t":"2026-06-09T04:00:00Z","v":6346335,"vw":323.865296},{"c":322.96,"h":326.8956,"l":320.18,"n":143037,"o":326.62,"t":"2026-06-10T04:00:00Z","v":5800706,"vw":322.923483},{"c":319.05,"h":323.71,"l":317.96,"n":152110,"o":322,"t":"2026-06-11T04:00:00Z","v":5966252,"vw":320.349481},{"c":322.39,"h":325.93,"l":319.8,"n":137062,"o":321.76,"t":"2026-06-12T04:00:00Z","v":5551403,"vw":322.850129},{"c":323.82,"h":326.435,"l":322.75,"n":161155,"o":323.36,"t":"2026-06-15T04:00:00Z","v":6817936,"vw":324.45623},{"c":333.12,"h":333.29,"l":324.3751,"n":183202,"o":325.69,"t":"2026-06-16T04:00:00Z","v":9256243,"vw":331.523916},{"c":330.38,"h":336.8199,"l":329.97,"n":164545,"o":333.5,"t":"2026-06-17T04:00:00Z","v":6902783,"vw":332.334592},{"c":327.24,"h":332.33,"l":327,"n":161062,"o":331,"t":"2026-06-18T04:00:00Z","v":14735516,"vw":328.53738},{"c":326.6,"h":333,"l":325.86,"n":216741,"o":328.325,"t":"2026-06-22T04:00:00Z","v":15142153,"vw":327.91321},{"c":328.48,"h":331.28,"l":328.085,"n":179280,"o":328.82,"t":"2026-06-23T04:00:00Z","v":11119488,"vw":329.092688},{"c":332.23,"h":334.8,"l":327.215,"n":172624,"o":329,"t":"2026-06-24T04:00:00Z","v":8204288,"vw":331.90622},{"c":330.52,"h":339.94,"l":330.065,"n":182565,"o":332.56,"t":"2026-06-25T04:00:00Z","v":7060988,"vw":333.964674},{"c":336.23,"h":339.72,"l":331.44,"n":191843,"o":332.24,"t":"2026-06-26T04:00:00Z","v":16724131,"vw":336.607037},{"c":341.65,"h":345.81,"l":338.27,"n":191512,"o":338.27,"t":"2026-06-29T04:00:00Z","v":11719925,"vw":342.272628},{"c":343.09,"h":344.29,"l":339.08,"n":148772,"o":341.76,"t":"2026-06-30T04:00:00Z","v":7965516,"vw":342.800251},{"c":351.08,"h":353.36,"l":340.98,"n":208952,"o":344.56,"t":"2026-07-01T04:00:00Z","v":13034891,"vw":350.073459},{"c":362.13,"h":362.13,"l":352.51,"n":188344,"o":352.51,"t":"2026-07-02T04:00:00Z","v":9826419,"vw":359.763418},{"c":357.25,"h":365.02,"l":348.8501,"n":196318,"o":363,"t":"2026-07-06T04:00:00Z","v":11638158,"vw":356.234592},{"c":352.2,"h":356.075,"l":346.92,"n":171128,"o":348.39,"t":"2026-07-07T04:00:00Z","v":7340511,"vw":351.937656},{"c":347.53,"h":351.6,"l":345.69,"n":158263,"o":350.295,"t":"2026-07-08T04:00:00Z","v":10222070,"vw":347.692948},{"c":348.2,"h":348.5,"l":344.42,"n":136877,"o":345.3,"t":"2026-07-09T04:00:00Z","v":6613779,"vw":347.252157},{"c":348.97,"h":351.17,"l":345.33,"n":112043,"o":350.63,"t":"2026-07-10T04:00:00Z","v":4710044,"vw":347.971968},{"c":357.75,"h":359.49,"l":351.05,"n":156789,"o":351.73,"t":"2026-07-13T04:00:00Z","v":9973452,"vw":357.003164},{"c":356.02,"h":359.94,"l":353.68,"n":118741,"o":355.77,"t":"2026-07-14T04:00:00Z","v":6638799,"vw":356.83171},{"c":355.14,"h":360.43,"l":349.12,"n":150302,"o":354,"t":"2026-07-15T04:00:00Z","v":8856832,"vw":356.180755},{"c":365.14,"h":365.14,"l":357.1101,"n":143546,"o":358.04,"t":"2026-07-16T04:00:00Z","v":9080237,"vw":363.442635},{"c":358.56,"h":364.6296,"l":357,"n":145502,"o":363.57,"t":"2026-07-17T04:00:00Z","v":7411868,"vw":359.26274},{"c":360.57,"h":363,"l":356.43,"n":145785,"o":357.1,"t":"2026-07-20T04:00:00Z","v":7626371,"vw":360.764466},{"c":355.82,"h":359.12,"l":354.69,"n":129642,"o":356.99,"t":"2026-07-21T04:00:00Z","v":6035014,"vw":356.764125},{"c":353.42,"h":357.53,"l":352.27,"n":100768,"o":356.57,"t":"2026-07-22T04:00:00Z","v":4628168,"vw":354.215613},{"c":351.6,"h":352.045,"l":348.5,"n":111012,"o":352.045,"t":"2026-07-23T04:00:00Z","v":4189654,"vw":350.685972},{"c":355.74,"h":355.84,"l":351.05,"n":107783,"o":353.47,"t":"2026-07-24T04:00:00Z","v":4488652,"vw":354.5129},{"c":362.53,"h":363.66,"l":358.25,"n":138040,"o":359.35,"t":"2026-07-27T04:00:00Z","v":6641467,"vw":362.365729},{"c":366.59,"h":371.16,"l":362.7258,"n":230337,"o":365.06,"t":"2026-07-28T04:00:00Z","v":11067470,"vw":367.849658},{"c":368.73,"h":373.97,"l":355.48,"n":230996,"o":357,"t":"2026-07-29T04:00:00Z","v":11300700,"vw":369.130064},{"c":366.27,"h":367,"l":360.75,"n":203778,"o":365,"t":"2026-07-30T04:00:00Z","v":8400756,"vw":364.623179},{"c":366.13,"h":366.88,"l":360.1,"n":152548,"o":363.76,"t":"2026-07-31T04:00:00Z","v":7836217,"vw":365.161101},{"c":365.67,"h":371.97,"l":364.35,"n":138513,"o":368.5,"t":"2026-08-03T04:00:00Z","v":5531973,"vw":366.520404},{"c":369.59,"h":371.11,"l":360.0864,"n":139208,"o":361.76,"t":"2026-08-04T04:00:00Z","v":7505694,"vw":368.44939},{"c":368.54,"h":372.4,"l":366.72,"n":105458,"o":372.3,"t":"2026-08-05T04:00:00Z","v":6072428,"vw":368.763464},{"c":370.47,"h":371.0993,"l":365.25,"n":110447,"o":369.57,"t":"2026-08-06T04:00:00Z","v":5028279,"vw":368.708463},{"c":362.5,"h":370.25,"l":361.52,"n":129248,"o":368.51,"t":"2026-08-07T04:00:00Z","v":5123270,"vw":363.926486},{"c":361.32,"h":364.17,"l":358.87,"n":129756,"o":362,"t":"2026-08-10T04:00:00Z","v":7563078,"vw":360.933361},{"c":362.82,"h":364.55,"l":359.9689,"n":110808,"o":360.98,"t":"2026-08-11T04:00:00Z","v":4446801,"vw":362.872316},{"c":359.42,"h":363.35,"l":358.31,"n":108890,"o":361,"t":"2026-08-12T04:00:00Z","v":3802402,"vw":359.699494},{"c":365.45,"h":365.45,"l":358.71,"n":117673,"o":363.7,"t":"2026-08-13T04:00:00Z","v":8149575,"vw":364.275157},{"c":364.15,"h":366.8,"l":362.76,"n":125291,"o":365.89,"t":"2026-08-14T04:00:00Z","v":8114000,"vw":364.3533},{"c":358.84,"h":363.5599,"l":358.52,"n":136631,"o":362.84,"t":"2026-08-17T04:00:00Z","v":15553327,"vw":359.667175},{"c":364.25,"h":365.91,"l":358.05,"n":132589,"o":359.62,"t":"2026-08-18T04:00:00Z","v":6825764,"vw":364.220851},{"c":365.54,"h":370.635,"l":362.8958,"n":117889,"o":364.09,"t":"2026-08-19T04:00:00Z","v":5872470,"vw":367.23226},{"c":365.73,"h":368.93,"l":363.63,"n":112625,"o":365.095,"t":"2026-08-20T04:00:00Z","v":6154710,"vw":366.483818},{"c":371.04,"h":371.8,"l":366.656,"n":114534,"o":367.87,"t":"2026-08-21T04:00:00Z","v":6682247,"vw":370.376508},{"c":382.41,"h":383.425,"l":372.2143,"n":164037,"o":373.26,"t":"2026-08-24T04:00:00Z","v":8491486,"vw":381.222391},{"c":384.14,"h":384.2,"l":380.27,"n":133128,"o":381.205,"t":"2026-08-25T04:00:00Z","v":6784827,"vw":383.174386},{"c":383.9,"h":385.5699,"l":381.08,"n":119419,"o":384.14,"t":"2026-08-26T04:00:00Z","v":6087653,"vw":383.37278},{"c":379.66,"h":381.7693,"l":378.5,"n":114607,"o":381.14,"t":"2026-08-27T04:00:00Z","v":6650442,"vw":380.004075},{"c":381.6,"h":383.68,"l":379.03,"n":92091,"o":380.3,"t":"2026-08-28T04:00:00Z","v":4650792,"vw":381.843215},{"c":379.37,"h":382.48,"l":378.8,"n":107098,"o":381.35,"t":"2026-08-31T04:00:00Z","v":6769250,"vw":379.853378},{"c":372.67,"h":380.75,"l":372.22,"n":115598,"o":379.65,"t":"2026-09-01T04:00:00Z","v":5865738,"vw":375.074621},{"c":378.4,"h":380.17,"l":374.01,"n":111823,"o":374.01,"t":"2026-09-02T04:00:00Z","v":5605286,"vw":378.527684},{"c":378.75,"h":382.21,"l":376.8611,"n":107677,"o":380.17,"t":"2026-09-03T04:00:00Z","v":3875981,"vw":378.675853},{"c":375.07,"h":377.5,"l":373.64,"n":106025,"o":374.89,"t":"2026-09-04T04:00:00Z","v":4653823,"vw":375.02144},{"c":368.64,"h":373.5,"l":367.44,"n":132267,"o":371.6,"t":"2026-09-08T04:00:00Z","v":4939968,"vw":369.387402},{"c":367.39,"h":369.48,"l":365.88,"n":111792,"o":368.45,"t":"2026-09-09T04:00:00Z","v":4486459,"vw":367.780576},{"c":367.21,"h":368,"l":365.52,"n":105270,"o":366.4,"t":"2026-09-10T04:00:00Z","v":3806555,"vw":366.916574},{"c":370.45,"h":371.8125,"l":367.98,"n":92574,"o":368.92,"t":"2026-09-11T04:00:00Z","v":3498090,"vw":370.337406},{"c":375.28,"h":377.17,"l":371.67,"n":140022,"o":375.07,"t":"2026-09-14T04:00:00Z","v":6204146,"vw":375.139157},{"c":375.62,"h":376.37,"l":372.82,"n":113369,"o":374.815,"t":"2026-09-15T04:00:00Z","v":5021504,"vw":375.082782},{"c":370.93,"h":376.4746,"l":368.12,"n":134172,"o":374.96,"t":"2026-09-16T04:00:00Z","v":7206951,"vw":371.319307},{"c":369.93,"h":372.48,"l":368.39,"n":105095,"o":371.375,"t":"2026-09-17T04:00:00Z","v":4717879,"vw":370.414599},{"c":368.29,"h":370.8,"l":366.9317,"n":124122,"o":368.56,"t":"2026-09-18T04:00:00Z","v":19588196,"vw":368.476842},{"c":369.95,"h":370.9,"l":366.09,"n":111582,"o":369.54,"t":"2026-09-21T04:00:00Z","v":7112055,"vw":369.276755},{"c":362.04,"h":372,"l":359.8,"n":159257,"o":371.76,"t":"2026-09-22T04:00:00Z","v":8778769,"vw":362.839295},{"c":361.52,"h":366.33,"l":360,"n":122306,"o":361.24,"t":"2026-09-23T04:00:00Z","v":5134387,"vw":362.140131},{"c":367.98,"h":368.21,"l":362,"n":114455,"o":362.27,"t":"2026-09-24T04:00:00Z","v":4422062,"vw":366.376144},{"c":367.38,"h":368.3347,"l":363.79,"n":112940,"o":366.02,"t":"2026-09-25T04:00:00Z","v":4581408,"vw":366.84916},{"c":367.74,"h":370.5,"l":366.0604,"n":136786,"o":366.7,"t":"2026-09-28T04:00:00Z","v":6388647,"vw":368.252805},{"c":365.88,"h":368.26,"l":365,"n":118594,"o":366.93,"t":"2026-09-29T04:00:00Z","v":5478298,"vw":366.413617},{"c":359.33,"h":364.6,"l":359.33,"n":142430,"o":364.5,"t":"2026-09-30T04:00:00Z","v":7425672,"vw":360.480744},{"c":359.85,"h":363.239,"l":357.355,"n":123134,"o":358.35,"t":"2026-10-01T04:00:00Z","v":5280546,"vw":359.62768},{"c":360.66,"h":361.38,"l":356.75,"n":106749,"o":360.21,"t":"2026-10-02T04:00:00Z","v":4018326,"vw":360.226069},{"c":369.71,"h":370.165,"l":359.05,"n":115161,"o":359.49,"t":"2026-10-05T04:00:00Z","v":4534687,"vw":367.66512},{"c":370.64,"h":371.84,"l":368.15,"n":95833,"o":368.79,"t":"2026-10-06T04:00:00Z","v":3540973,"vw":370.354042},{"c":372.1,"h":374.6185,"l":369.6,"n":100388,"o":369.72,"t":"2026-10-07T04:00:00Z","v":4455459,"vw":372.372913},{"c":375.1,"h":379.99,"l":370.3748,"n":161261,"o":371.4,"t":"2026-10-08T04:00:00Z","v":6416009,"vw":376.031931},{"c":385.45,"h":386.84,"l":375.5,"n":140897,"o":375.79,"t":"2026-10-09T04:00:00Z","v":5935078,"vw":383.808666},{"c":389.27,"h":391.81,"l":384.6493,"n":127516,"o":385.78,"t":"2026-10-12T04:00:00Z","v":5002318,"vw":389.672748},{"c":396.06,"h":396.35,"l":390.69,"n":151412,"o":394.72,"t":"2026-10-13T04:00:00Z","v":7486351,"vw":394.213396},{"c":391.43,"h":397.19,"l":389.56,"n":168189,"o":395.91,"t":"2026-10-14T04:00:00Z","v":7736198,"vw":392.196876},{"c":399.75,"h":403.205,"l":395.26,"n":155897,"o":396.66,"t":"2026-10-15T04:00:00Z","v":7504425,"vw":399.636666}],"volatilityBars":[{"c":371.54,"h":371.54,"l":370.51,"n":245,"o":371.2,"t":"2026-10-08T08:00:00Z","v":1992,"vw":371.065477},{"c":370.08,"h":371.07,"l":370.08,"n":13,"o":371.07,"t":"2026-10-08T08:30:00Z","v":413,"vw":370.947399},{"c":370,"h":370,"l":370,"n":8,"o":370,"t":"2026-10-08T08:45:00Z","v":277,"vw":370},{"c":368.59,"h":369,"l":368.59,"n":6,"o":369,"t":"2026-10-08T09:45:00Z","v":198,"vw":368.816026},{"c":368.59,"h":369.5,"l":368.55,"n":53,"o":368.59,"t":"2026-10-08T10:00:00Z","v":1845,"vw":368.972693},{"c":368.24,"h":369.02,"l":368.24,"n":44,"o":369.02,"t":"2026-10-08T10:15:00Z","v":761,"vw":368.72145},{"c":369.05,"h":369.05,"l":368.2,"n":104,"o":368.2,"t":"2026-10-08T10:30:00Z","v":2601,"vw":368.577028},{"c":369.32,"h":369.32,"l":369.32,"n":2,"o":369.32,"t":"2026-10-08T10:45:00Z","v":55,"vw":369.32},{"c":369.39,"h":369.39,"l":369.05,"n":37,"o":369.06,"t":"2026-10-08T11:00:00Z","v":849,"vw":369.305621},{"c":369.77,"h":369.77,"l":369.5,"n":41,"o":369.5,"t":"2026-10-08T11:30:00Z","v":179,"vw":369.608},{"c":370.53,"h":371,"l":370.53,"n":10,"o":370.7,"t":"2026-10-08T13:15:00Z","v":210,"vw":370.728889},{"c":373.7499,"h":374.64,"l":370.3748,"n":6215,"o":371.4,"t":"2026-10-08T13:30:00Z","v":232307,"vw":372.85567},{"c":375.885,"h":375.995,"l":373.62,"n":5769,"o":373.75,"t":"2026-10-08T13:45:00Z","v":166734,"vw":374.471462},{"c":375.98,"h":376.36,"l":375.22,"n":5478,"o":375.815,"t":"2026-10-08T14:00:00Z","v":163880,"vw":375.782318},{"c":375.85,"h":376.2399,"l":375.61,"n":4023,"o":375.965,"t":"2026-10-08T14:15:00Z","v":112687,"vw":375.908621},{"c":375.79,"h":376.17,"l":375.52,"n":4285,"o":375.85,"t":"2026-10-08T14:30:00Z","v":104978,"vw":375.859749},{"c":375.355,"h":375.9285,"l":375.16,"n":3675,"o":375.815,"t":"2026-10-08T14:45:00Z","v":93996,"vw":375.514394},{"c":374.86,"h":375.41,"l":374.67,"n":4703,"o":375.355,"t":"2026-10-08T15:00:00Z","v":134457,"vw":375.05751},{"c":374.41,"h":375.04,"l":374.29,"n":3990,"o":374.865,"t":"2026-10-08T15:15:00Z","v":110333,"vw":374.648014},{"c":375.35,"h":375.615,"l":374.46,"n":3674,"o":374.48,"t":"2026-10-08T15:30:00Z","v":98405,"vw":375.044871},{"c":375.66,"h":375.9,"l":375.3,"n":3199,"o":375.38,"t":"2026-10-08T15:45:00Z","v":78114,"vw":375.564288},{"c":376.005,"h":376.01,"l":375.5603,"n":3056,"o":375.71,"t":"2026-10-08T16:00:00Z","v":73791,"vw":375.805331},{"c":376.225,"h":376.99,"l":375.9901,"n":4397,"o":376.01,"t":"2026-10-08T16:15:00Z","v":106763,"vw":376.395302},{"c":376.795,"h":376.89,"l":376.11,"n":2800,"o":376.19,"t":"2026-10-08T16:30:00Z","v":70669,"vw":376.434682},{"c":377.95,"h":378.25,"l":376.54,"n":5646,"o":376.795,"t":"2026-10-08T16:45:00Z","v":154050,"vw":377.620456},{"c":378.395,"h":378.57,"l":377.6,"n":5900,"o":377.985,"t":"2026-10-08T17:00:00Z","v":163230,"vw":378.090763},{"c":378.85,"h":379.43,"l":378.35,"n":5456,"o":378.395,"t":"2026-10-08T17:15:00Z","v":168049,"vw":379.023332},{"c":379.81,"h":379.92,"l":378.68,"n":5571,"o":378.875,"t":"2026-10-08T17:30:00Z","v":188184,"vw":379.313578},{"c":379.18,"h":379.99,"l":378.71,"n":4647,"o":379.78,"t":"2026-10-08T17:45:00Z","v":115554,"vw":379.271302},{"c":379.73,"h":379.73,"l":379.0279,"n":3477,"o":379.16,"t":"2026-10-08T18:00:00Z","v":90195,"vw":379.339018},{"c":379.12,"h":379.86,"l":378.93,"n":3491,"o":379.74,"t":"2026-10-08T18:15:00Z","v":106266,"vw":379.300164},{"c":379.7,"h":379.74,"l":378.95,"n":3514,"o":379.115,"t":"2026-10-08T18:30:00Z","v":90809,"vw":379.394062},{"c":379.7,"h":379.96,"l":379.56,"n":3975,"o":379.71,"t":"2026-10-08T18:45:00Z","v":116465,"vw":379.724479},{"c":376.73,"h":379.9,"l":371.785,"n":22782,"o":379.7,"t":"2026-10-08T19:00:00Z","v":1143822,"vw":375.513458},{"c":377.6875,"h":378.35,"l":376.33,"n":6658,"o":376.73,"t":"2026-10-08T19:15:00Z","v":242740,"vw":377.253858},{"c":375.91,"h":377.9,"l":374.64,"n":9774,"o":377.67,"t":"2026-10-08T19:30:00Z","v":328173,"vw":376.317577},{"c":375.1,"h":376.2,"l":374.64,"n":23493,"o":375.915,"t":"2026-10-08T19:45:00Z","v":792364,"vw":375.506809},{"c":375.48,"h":375.48,"l":375.1,"n":108,"o":375.14,"t":"2026-10-08T20:00:00Z","v":1110000,"vw":375.100089},{"c":375.3,"h":375.3,"l":375.1,"n":18,"o":375.23,"t":"2026-10-08T20:30:00Z","v":911,"vw":375.246565},{"c":375.51,"h":375.51,"l":375.51,"n":2,"o":375.51,"t":"2026-10-08T20:45:00Z","v":54,"vw":375.51},{"c":375.5,"h":375.5,"l":375.5,"n":3,"o":375.5,"t":"2026-10-08T21:00:00Z","v":519,"vw":375.5},{"c":376.992,"h":376.992,"l":376.992,"n":1,"o":376.992,"t":"2026-10-08T22:00:00Z","v":100,"vw":376.992},{"c":375,"h":375,"l":375,"n":2,"o":375,"t":"2026-10-08T22:15:00Z","v":106,"vw":375},{"c":376.96,"h":376.96,"l":376.96,"n":1,"o":376.96,"t":"2026-10-08T23:00:00Z","v":50,"vw":376.96},{"c":374.68,"h":375.45,"l":374.65,"n":82,"o":375.45,"t":"2026-10-09T08:00:00Z","v":1598,"vw":375.265594},{"c":375.32,"h":375.32,"l":375.32,"n":1,"o":375.32,"t":"2026-10-09T09:15:00Z","v":45,"vw":375.32},{"c":375.22,"h":375.23,"l":375.22,"n":8,"o":375.23,"t":"2026-10-09T09:30:00Z","v":163,"vw":375.222857},{"c":375.1,"h":375.1,"l":375.1,"n":3,"o":375.1,"t":"2026-10-09T10:15:00Z","v":58,"vw":375.1},{"c":375.04,"h":375.1,"l":375.04,"n":23,"o":375.1,"t":"2026-10-09T10:30:00Z","v":346,"vw":375.072231},{"c":375.21,"h":375.21,"l":375.21,"n":1,"o":375.21,"t":"2026-10-09T10:45:00Z","v":100,"vw":375.21},{"c":374.98,"h":374.98,"l":374.59,"n":9,"o":374.64,"t":"2026-10-09T11:15:00Z","v":166,"vw":374.724755},{"c":375.08,"h":375.08,"l":374.38,"n":63,"o":374.38,"t":"2026-10-09T11:30:00Z","v":638,"vw":374.45276},{"c":374.8,"h":374.8,"l":374.8,"n":14,"o":374.8,"t":"2026-10-09T12:00:00Z","v":376,"vw":374.8},{"c":375.5,"h":375.5,"l":375.5,"n":2,"o":375.5,"t":"2026-10-09T12:15:00Z","v":61,"vw":375.5},{"c":374.8,"h":374.8,"l":374.8,"n":8,"o":374.8,"t":"2026-10-09T12:30:00Z","v":66,"vw":374.8},{"c":374.28,"h":375.47,"l":374.28,"n":24,"o":375.47,"t":"2026-10-09T12:45:00Z","v":648,"vw":374.580519},{"c":374.88,"h":374.88,"l":373.8,"n":87,"o":374.41,"t":"2026-10-09T13:00:00Z","v":2501,"vw":374.395781},{"c":374.21,"h":375.91,"l":374,"n":59,"o":374.7755,"t":"2026-10-09T13:15:00Z","v":1636,"vw":375.063014},{"c":378.54,"h":379.6414,"l":375.5,"n":6358,"o":375.79,"t":"2026-10-09T13:30:00Z","v":253579,"vw":377.534853},{"c":381.04,"h":381.09,"l":378.54,"n":8343,"o":378.54,"t":"2026-10-09T13:45:00Z","v":285690,"vw":380.095731},{"c":380.41,"h":381.5,"l":380.02,"n":5493,"o":380.915,"t":"2026-10-09T14:00:00Z","v":218115,"vw":380.802796},{"c":379.76,"h":380.6,"l":379.34,"n":4570,"o":380.45,"t":"2026-10-09T14:15:00Z","v":133731,"vw":380.045695},{"c":382.145,"h":382.42,"l":379.11,"n":6991,"o":379.75,"t":"2026-10-09T14:30:00Z","v":238128,"vw":381.07381},{"c":381.86,"h":382.58,"l":381.46,"n":5032,"o":382.1401,"t":"2026-10-09T14:45:00Z","v":152056,"vw":382.042342},{"c":382.54,"h":382.59,"l":381.52,"n":4865,"o":381.84,"t":"2026-10-09T15:00:00Z","v":190222,"vw":382.084308},{"c":383.215,"h":383.255,"l":382.4,"n":5257,"o":382.54,"t":"2026-10-09T15:15:00Z","v":203379,"vw":382.799576},{"c":382.9282,"h":383.39,"l":382.69,"n":4397,"o":383.21,"t":"2026-10-09T15:30:00Z","v":137314,"vw":383.072434},{"c":383.845,"h":383.95,"l":382.76,"n":3547,"o":382.9,"t":"2026-10-09T15:45:00Z","v":101900,"vw":383.525236},{"c":383.98,"h":384.045,"l":383.405,"n":3782,"o":383.855,"t":"2026-10-09T16:00:00Z","v":118480,"vw":383.768898},{"c":384.3,"h":384.43,"l":383.89,"n":4419,"o":384,"t":"2026-10-09T16:15:00Z","v":145648,"vw":384.168248},{"c":385.0827,"h":385.11,"l":384.3,"n":4422,"o":384.305,"t":"2026-10-09T16:30:00Z","v":157290,"vw":384.769809},{"c":385.07,"h":385.32,"l":384.79,"n":3405,"o":385.075,"t":"2026-10-09T16:45:00Z","v":89711,"vw":385.022876},{"c":384.2046,"h":385.25,"l":384.08,"n":3420,"o":385.07,"t":"2026-10-09T17:00:00Z","v":96347,"vw":384.675102},{"c":384.135,"h":384.57,"l":384.0201,"n":3010,"o":384.18,"t":"2026-10-09T17:15:00Z","v":89685,"vw":384.30283},{"c":384.79,"h":384.8,"l":384.075,"n":3566,"o":384.19,"t":"2026-10-09T17:30:00Z","v":123063,"vw":384.301936},{"c":384.45,"h":384.87,"l":384.24,"n":3509,"o":384.78,"t":"2026-10-09T17:45:00Z","v":76572,"vw":384.516359},{"c":384.765,"h":384.94,"l":384.28,"n":3593,"o":384.45,"t":"2026-10-09T18:00:00Z","v":109898,"vw":384.601488},{"c":385.13,"h":385.25,"l":384.765,"n":3751,"o":384.765,"t":"2026-10-09T18:15:00Z","v":93821,"vw":385.032809},{"c":385.22,"h":385.33,"l":385.0727,"n":3184,"o":385.1301,"t":"2026-10-09T18:30:00Z","v":77346,"vw":385.218863},{"c":385.11,"h":385.42,"l":384.915,"n":4220,"o":385.25,"t":"2026-10-09T18:45:00Z","v":104340,"vw":385.178688},{"c":385.07,"h":385.315,"l":384.86,"n":4710,"o":385.14,"t":"2026-10-09T19:00:00Z","v":132413,"vw":385.099034},{"c":385.0975,"h":385.33,"l":384.81,"n":5998,"o":385.08,"t":"2026-10-09T19:15:00Z","v":196627,"vw":385.116997},{"c":386.33,"h":386.4,"l":384.88,"n":7887,"o":385.085,"t":"2026-10-09T19:30:00Z","v":299920,"vw":385.869825},{"c":385.45,"h":386.84,"l":385.42,"n":21539,"o":386.33,"t":"2026-10-09T19:45:00Z","v":838283,"vw":386.188682},{"c":386.44,"h":386.44,"l":385.01,"n":183,"o":385.45,"t":"2026-10-09T20:00:00Z","v":890921,"vw":385.450203},{"c":385.21,"h":385.45,"l":385.0564,"n":51,"o":385.2,"t":"2026-10-09T20:15:00Z","v":1159,"vw":385.231628},{"c":385.01,"h":385.46,"l":385.01,"n":61,"o":385.26,"t":"2026-10-09T20:30:00Z","v":1854,"vw":385.175622},{"c":385,"h":385,"l":385,"n":4,"o":385,"t":"2026-10-09T20:45:00Z","v":53,"vw":385},{"c":385.5,"h":385.5,"l":385.5,"n":3,"o":385.5,"t":"2026-10-09T21:00:00Z","v":132,"vw":385.5},{"c":385.5,"h":385.81,"l":385.5,"n":22,"o":385.8,"t":"2026-10-09T21:15:00Z","v":539,"vw":385.652794},{"c":385.83,"h":385.83,"l":385.5,"n":17,"o":385.5,"t":"2026-10-09T21:30:00Z","v":309,"vw":385.603125},{"c":385.83,"h":385.83,"l":385.83,"n":4,"o":385.83,"t":"2026-10-09T21:45:00Z","v":63,"vw":385.83},{"c":385.6,"h":385.72,"l":385.6,"n":18,"o":385.61,"t":"2026-10-09T22:00:00Z","v":610,"vw":385.614281},{"c":385.6,"h":385.6,"l":385.6,"n":3,"o":385.6,"t":"2026-10-09T23:30:00Z","v":53,"vw":385.6},{"c":385.41,"h":385.41,"l":385.41,"n":3,"o":385.41,"t":"2026-10-09T23:45:00Z","v":53,"vw":385.41},{"c":385.8,"h":386.5585,"l":385.8,"n":160,"o":386.5585,"t":"2026-10-12T08:00:00Z","v":1083,"vw":385.996695},{"c":385.58,"h":386.04,"l":385.58,"n":87,"o":385.8,"t":"2026-10-12T08:15:00Z","v":1996,"vw":385.844712},{"c":385.775,"h":385.775,"l":385.76,"n":3,"o":385.76,"t":"2026-10-12T08:45:00Z","v":141,"vw":385.768493},{"c":385.81,"h":385.81,"l":385.81,"n":5,"o":385.81,"t":"2026-10-12T09:30:00Z","v":462,"vw":385.81},{"c":385.1091,"h":385.15,"l":385.1091,"n":3,"o":385.15,"t":"2026-10-12T10:45:00Z","v":122,"vw":385.122733},{"c":385.03,"h":385.79,"l":385.03,"n":10,"o":385.79,"t":"2026-10-12T11:00:00Z","v":267,"vw":385.658099},{"c":385.2,"h":385.43,"l":385.2,"n":41,"o":385.43,"t":"2026-10-12T11:15:00Z","v":441,"vw":385.315},{"c":385.1738,"h":385.1738,"l":385.1738,"n":1,"o":385.1738,"t":"2026-10-12T11:30:00Z","v":50,"vw":385.1738},{"c":385.59,"h":385.85,"l":385.59,"n":5,"o":385.85,"t":"2026-10-12T12:15:00Z","v":224,"vw":385.754211},{"c":385.5,"h":385.95,"l":385.5,"n":38,"o":385.95,"t":"2026-10-12T12:30:00Z","v":408,"vw":385.839048},{"c":385.46,"h":385.46,"l":385.46,"n":2,"o":385.46,"t":"2026-10-12T12:45:00Z","v":90,"vw":385.46},{"c":385,"h":385.13,"l":385,"n":34,"o":385.13,"t":"2026-10-12T13:00:00Z","v":408,"vw":385.084578},{"c":385.27,"h":385.73,"l":384.41,"n":38,"o":385.5549,"t":"2026-10-12T13:15:00Z","v":1519,"vw":385.064267},{"c":388.55,"h":389.4,"l":384.6493,"n":11702,"o":385.78,"t":"2026-10-12T13:30:00Z","v":451179,"vw":387.500343},{"c":387.72,"h":388.6595,"l":387.23,"n":4146,"o":388.37,"t":"2026-10-12T13:45:00Z","v":131519,"vw":387.997085},{"c":388.17,"h":388.49,"l":387.135,"n":4194,"o":387.58,"t":"2026-10-12T14:00:00Z","v":105347,"vw":388.010354},{"c":389.66,"h":389.86,"l":387.96,"n":4581,"o":388.19,"t":"2026-10-12T14:15:00Z","v":120765,"vw":389.149319},{"c":389.91,"h":390.5,"l":389.665,"n":5894,"o":389.665,"t":"2026-10-12T14:30:00Z","v":178278,"vw":390.084007},{"c":390.285,"h":390.58,"l":389.68,"n":4873,"o":389.97,"t":"2026-10-12T14:45:00Z","v":160547,"vw":390.181847},{"c":390.845,"h":391.39,"l":390.3025,"n":4267,"o":390.34,"t":"2026-10-12T15:00:00Z","v":114865,"vw":391.007943},{"c":391.45,"h":391.5,"l":390.64,"n":3894,"o":390.845,"t":"2026-10-12T15:15:00Z","v":112865,"vw":391.013135},{"c":391.34,"h":391.59,"l":390.9,"n":4191,"o":391.43,"t":"2026-10-12T15:30:00Z","v":117640,"vw":391.306118},{"c":391.205,"h":391.34,"l":390.91,"n":3049,"o":391.34,"t":"2026-10-12T15:45:00Z","v":70680,"vw":391.127452},{"c":391.29,"h":391.4399,"l":391.07,"n":2992,"o":391.25,"t":"2026-10-12T16:00:00Z","v":78749,"vw":391.267634},{"c":390.975,"h":391.4,"l":390.64,"n":3192,"o":391.275,"t":"2026-10-12T16:15:00Z","v":74614,"vw":391.080824},{"c":391.08,"h":391.37,"l":390.84,"n":2677,"o":390.965,"t":"2026-10-12T16:30:00Z","v":80019,"vw":391.164796},{"c":391.235,"h":391.39,"l":390.6701,"n":3285,"o":391.07,"t":"2026-10-12T16:45:00Z","v":120145,"vw":391.090152},{"c":391.27,"h":391.3299,"l":390.73,"n":2561,"o":391.24,"t":"2026-10-12T17:00:00Z","v":73619,"vw":391.03798},{"c":391.4,"h":391.5,"l":391.02,"n":2525,"o":391.27,"t":"2026-10-12T17:15:00Z","v":76304,"vw":391.222377},{"c":391.59,"h":391.6408,"l":390.81,"n":2977,"o":391.4,"t":"2026-10-12T17:30:00Z","v":84083,"vw":391.230683},{"c":391.46,"h":391.81,"l":391.39,"n":3586,"o":391.59,"t":"2026-10-12T17:45:00Z","v":88157,"vw":391.646673},{"c":391.025,"h":391.445,"l":390.78,"n":2675,"o":391.44,"t":"2026-10-12T18:00:00Z","v":75345,"vw":391.15416},{"c":390.96,"h":391.285,"l":390.68,"n":3122,"o":391.06,"t":"2026-10-12T18:15:00Z","v":78823,"vw":390.937001},{"c":390.865,"h":391.27,"l":390.845,"n":3035,"o":390.96,"t":"2026-10-12T18:30:00Z","v":85972,"vw":391.066919},{"c":390.69,"h":391.305,"l":390.68,"n":4466,"o":390.865,"t":"2026-10-12T18:45:00Z","v":166311,"vw":390.991352},{"c":391.32,"h":391.395,"l":390.41,"n":3821,"o":390.68,"t":"2026-10-12T19:00:00Z","v":103425,"vw":391.035031},{"c":388.51,"h":391.33,"l":388.2,"n":10616,"o":391.3099,"t":"2026-10-12T19:15:00Z","v":482497,"vw":389.620574},{"c":389.695,"h":389.96,"l":387.89,"n":7168,"o":388.515,"t":"2026-10-12T19:30:00Z","v":271840,"vw":388.974134},{"c":389.28,"h":390,"l":388.48,"n":16870,"o":389.66,"t":"2026-10-12T19:45:00Z","v":644149,"vw":389.280679},{"c":389.27,"h":389.31,"l":389.27,"n":83,"o":389.31,"t":"2026-10-12T20:00:00Z","v":804926,"vw":389.270009},{"c":387.4619,"h":389.27,"l":387.4619,"n":2,"o":389.27,"t":"2026-10-12T20:15:00Z","v":322,"vw":388.48387},{"c":389.98,"h":389.98,"l":389.77,"n":4,"o":389.77,"t":"2026-10-12T20:45:00Z","v":147,"vw":389.845},{"c":389.5,"h":389.5,"l":389.5,"n":2,"o":389.5,"t":"2026-10-12T21:15:00Z","v":141,"vw":389.5},{"c":389.98,"h":389.98,"l":389.98,"n":3,"o":389.98,"t":"2026-10-12T22:00:00Z","v":71,"vw":389.98},{"c":389.21,"h":389.21,"l":389.21,"n":3,"o":389.21,"t":"2026-10-12T22:30:00Z","v":185,"vw":389.21},{"c":388.602,"h":388.88,"l":388.602,"n":4,"o":388.88,"t":"2026-10-12T23:15:00Z","v":157,"vw":388.786711},{"c":388.91,"h":388.91,"l":388.91,"n":1,"o":388.91,"t":"2026-10-12T23:30:00Z","v":130,"vw":388.91},{"c":388.9225,"h":388.9225,"l":388.9225,"n":4,"o":388.9225,"t":"2026-10-12T23:45:00Z","v":71,"vw":388.9225},{"c":396.2223,"h":397,"l":391.8,"n":857,"o":393,"t":"2026-10-13T08:00:00Z","v":11148,"vw":395.114356},{"c":396,"h":396.5,"l":395.75,"n":8,"o":395.75,"t":"2026-10-13T08:15:00Z","v":210,"vw":396.059066},{"c":396.02,"h":396.02,"l":395.55,"n":25,"o":395.55,"t":"2026-10-13T08:30:00Z","v":351,"vw":395.692093},{"c":395.63,"h":395.63,"l":395.2,"n":55,"o":395.2,"t":"2026-10-13T08:45:00Z","v":415,"vw":395.470909},{"c":395.38,"h":395.76,"l":395.38,"n":22,"o":395.76,"t":"2026-10-13T09:00:00Z","v":1027,"vw":395.629527},{"c":395.09,"h":395.09,"l":395.01,"n":7,"o":395.01,"t":"2026-10-13T09:15:00Z","v":143,"vw":395.058992},{"c":395,"h":395.46,"l":395,"n":59,"o":395.46,"t":"2026-10-13T09:30:00Z","v":1062,"vw":395.271287},{"c":395.43,"h":395.43,"l":395,"n":9,"o":395,"t":"2026-10-13T09:45:00Z","v":396,"vw":395.24058},{"c":395.44,"h":395.5,"l":395,"n":71,"o":395.25,"t":"2026-10-13T10:00:00Z","v":2451,"vw":395.083672},{"c":395.3,"h":395.3,"l":395.3,"n":5,"o":395.3,"t":"2026-10-13T10:15:00Z","v":88,"vw":395.3},{"c":394.91,"h":395.3,"l":394.61,"n":62,"o":395.02,"t":"2026-10-13T10:30:00Z","v":612,"vw":394.902517},{"c":394.22,"h":394.29,"l":394.22,"n":35,"o":394.29,"t":"2026-10-13T10:45:00Z","v":753,"vw":394.25179},{"c":395.8229,"h":395.8229,"l":394.41,"n":142,"o":394.41,"t":"2026-10-13T11:00:00Z","v":1774,"vw":394.909377},{"c":395.42,"h":395.67,"l":395.07,"n":82,"o":395.16,"t":"2026-10-13T11:15:00Z","v":1549,"vw":395.408824},{"c":395.49,"h":395.5,"l":395,"n":51,"o":395.1,"t":"2026-10-13T11:30:00Z","v":843,"vw":395.266065},{"c":395,"h":396.38,"l":395,"n":300,"o":395.32,"t":"2026-10-13T11:45:00Z","v":4387,"vw":395.592836},{"c":395.03,"h":395.92,"l":394.99,"n":48,"o":395,"t":"2026-10-13T12:00:00Z","v":1502,"vw":395.112449},{"c":395.65,"h":396.16,"l":394.99,"n":15,"o":394.99,"t":"2026-10-13T12:15:00Z","v":603,"vw":395.914828},{"c":395.2,"h":395.51,"l":395.08,"n":17,"o":395.5,"t":"2026-10-13T12:30:00Z","v":295,"vw":395.285238},{"c":395.02,"h":395.5506,"l":394.7451,"n":120,"o":395.5506,"t":"2026-10-13T12:45:00Z","v":1463,"vw":395.068332},{"c":393.62,"h":394.966,"l":393.5,"n":119,"o":394.966,"t":"2026-10-13T13:00:00Z","v":3613,"vw":394.191744},{"c":394.9,"h":395.1,"l":393.5,"n":386,"o":393.78,"t":"2026-10-13T13:15:00Z","v":7368,"vw":394.263253},{"c":392.78,"h":394.72,"l":391.765,"n":10384,"o":394.72,"t":"2026-10-13T13:30:00Z","v":406458,"vw":393.708824},{"c":392.07,"h":393.88,"l":391.5,"n":8013,"o":392.78,"t":"2026-10-13T13:45:00Z","v":299013,"vw":392.761491},{"c":392.095,"h":392.285,"l":390.69,"n":8268,"o":392.23,"t":"2026-10-13T14:00:00Z","v":355071,"vw":391.462852},{"c":392.065,"h":393.24,"l":391.8278,"n":6049,"o":392.095,"t":"2026-10-13T14:15:00Z","v":228171,"vw":392.584992},{"c":392.65,"h":393.4999,"l":392,"n":5254,"o":392.065,"t":"2026-10-13T14:30:00Z","v":163889,"vw":392.87726},{"c":392.555,"h":392.99,"l":392.21,"n":4340,"o":392.65,"t":"2026-10-13T14:45:00Z","v":142234,"vw":392.70835},{"c":393.095,"h":394.1,"l":392.4207,"n":6384,"o":392.62,"t":"2026-10-13T15:00:00Z","v":198587,"vw":393.425157},{"c":393.07,"h":393.48,"l":392.74,"n":4906,"o":393.02,"t":"2026-10-13T15:15:00Z","v":192767,"vw":393.074316},{"c":393.31,"h":393.45,"l":392.71,"n":4607,"o":393.05,"t":"2026-10-13T15:30:00Z","v":157578,"vw":393.124098},{"c":393.205,"h":393.78,"l":392.99,"n":4697,"o":393.26,"t":"2026-10-13T15:45:00Z","v":179059,"vw":393.374502},{"c":393.22,"h":393.81,"l":393.05,"n":4287,"o":393.27,"t":"2026-10-13T16:00:00Z","v":127202,"vw":393.328828},{"c":393.325,"h":393.495,"l":393.04,"n":3878,"o":393.23,"t":"2026-10-13T16:15:00Z","v":124921,"vw":393.239728},{"c":393.37,"h":393.58,"l":392.915,"n":4144,"o":393.3025,"t":"2026-10-13T16:30:00Z","v":155129,"vw":393.349058},{"c":393.33,"h":393.395,"l":392.88,"n":3450,"o":393.36,"t":"2026-10-13T16:45:00Z","v":146901,"vw":393.115233},{"c":392.905,"h":393.58,"l":392.66,"n":4024,"o":393.325,"t":"2026-10-13T17:00:00Z","v":179799,"vw":393.043354},{"c":393.1,"h":393.465,"l":392.81,"n":3055,"o":392.885,"t":"2026-10-13T17:15:00Z","v":79701,"vw":393.158977},{"c":392.84,"h":393.32,"l":392.42,"n":3567,"o":393.13,"t":"2026-10-13T17:30:00Z","v":104060,"vw":392.931827},{"c":392.15,"h":392.815,"l":391.92,"n":4104,"o":392.74,"t":"2026-10-13T17:45:00Z","v":111205,"vw":392.289964},{"c":392.415,"h":392.61,"l":391.685,"n":4784,"o":392.15,"t":"2026-10-13T18:00:00Z","v":145263,"vw":392.117874},{"c":392.7534,"h":392.805,"l":392.265,"n":3839,"o":392.41,"t":"2026-10-13T18:15:00Z","v":106349,"vw":392.502146},{"c":393.145,"h":393.32,"l":392.56,"n":3490,"o":392.78,"t":"2026-10-13T18:30:00Z","v":88644,"vw":392.971654},{"c":392.95,"h":393.22,"l":392.57,"n":3454,"o":393.09,"t":"2026-10-13T18:45:00Z","v":87913,"vw":392.941941},{"c":393.61,"h":393.61,"l":392.85,"n":3918,"o":392.94,"t":"2026-10-13T19:00:00Z","v":108231,"vw":393.116137},{"c":393.53,"h":393.95,"l":393.27,"n":5386,"o":393.61,"t":"2026-10-13T19:15:00Z","v":166403,"vw":393.681578},{"c":393.525,"h":393.56,"l":393.155,"n":6195,"o":393.52,"t":"2026-10-13T19:30:00Z","v":197688,"vw":393.354991},{"c":396.23,"h":396.35,"l":393.42,"n":22840,"o":393.515,"t":"2026-10-13T19:45:00Z","v":1062982,"vw":395.078463},{"c":396,"h":396.44,"l":394.3698,"n":379,"o":395.97,"t":"2026-10-13T20:00:00Z","v":2081988,"vw":396.059698},{"c":395.5648,"h":395.67,"l":395.5648,"n":3,"o":395.67,"t":"2026-10-13T20:15:00Z","v":360,"vw":395.577552},{"c":395.98,"h":395.98,"l":395.9225,"n":6,"o":395.9225,"t":"2026-10-13T20:30:00Z","v":357,"vw":395.959824},{"c":395.89,"h":395.89,"l":395.89,"n":6,"o":395.89,"t":"2026-10-13T20:45:00Z","v":179,"vw":395.89},{"c":395.89,"h":395.89,"l":395.88,"n":12,"o":395.88,"t":"2026-10-13T21:00:00Z","v":1021,"vw":395.889187},{"c":395.9667,"h":395.9667,"l":395.9667,"n":2,"o":395.9667,"t":"2026-10-13T21:45:00Z","v":104,"vw":395.9667},{"c":396.01,"h":396.01,"l":396.01,"n":9,"o":396.01,"t":"2026-10-13T22:00:00Z","v":105,"vw":396.01},{"c":396.05,"h":396.05,"l":396.05,"n":18,"o":396.05,"t":"2026-10-13T22:15:00Z","v":131,"vw":396.05},{"c":396,"h":396.06,"l":396,"n":17,"o":396.05,"t":"2026-10-13T22:30:00Z","v":1287,"vw":396.056713},{"c":396.0001,"h":396.04,"l":396,"n":6,"o":396.04,"t":"2026-10-13T22:45:00Z","v":572,"vw":396.004138},{"c":396.36,"h":396.96,"l":396,"n":207,"o":396,"t":"2026-10-14T08:00:00Z","v":1782,"vw":396.672232},{"c":395.99,"h":396.08,"l":395.99,"n":16,"o":396.08,"t":"2026-10-14T08:15:00Z","v":425,"vw":396.053267},{"c":396.64,"h":396.64,"l":396.64,"n":2,"o":396.64,"t":"2026-10-14T08:45:00Z","v":42,"vw":396.64},{"c":397,"h":397,"l":396.64,"n":33,"o":396.64,"t":"2026-10-14T09:00:00Z","v":477,"vw":396.823333},{"c":397.1,"h":397.1,"l":395.82,"n":16,"o":396.7,"t":"2026-10-14T09:45:00Z","v":442,"vw":396.615509},{"c":396.69,"h":396.7,"l":396.69,"n":5,"o":396.7,"t":"2026-10-14T10:00:00Z","v":252,"vw":396.697154},{"c":397.8669,"h":397.8669,"l":397,"n":59,"o":397,"t":"2026-10-14T11:00:00Z","v":929,"vw":397.662367},{"c":398.3,"h":398.63,"l":398,"n":85,"o":398,"t":"2026-10-14T11:15:00Z","v":1272,"vw":398.25577},{"c":398,"h":398.3,"l":398,"n":59,"o":398.01,"t":"2026-10-14T11:30:00Z","v":729,"vw":398.081793},{"c":397.41,"h":398.02,"l":397.41,"n":35,"o":398.02,"t":"2026-10-14T12:00:00Z","v":656,"vw":397.78154},{"c":397.9,"h":398,"l":397.8821,"n":25,"o":398,"t":"2026-10-14T12:15:00Z","v":554,"vw":397.908734},{"c":397.31,"h":398.76,"l":396.76,"n":107,"o":397.8,"t":"2026-10-14T12:30:00Z","v":1396,"vw":397.831805},{"c":396.1,"h":396.96,"l":396.04,"n":94,"o":396.09,"t":"2026-10-14T12:45:00Z","v":2403,"vw":396.319979},{"c":396.52,"h":396.52,"l":396.25,"n":21,"o":396.25,"t":"2026-10-14T13:00:00Z","v":690,"vw":396.305658},{"c":395.88,"h":396.64,"l":394.65,"n":181,"o":396.6,"t":"2026-10-14T13:15:00Z","v":1928,"vw":395.943856},{"c":394.23,"h":397.19,"l":391.01,"n":11450,"o":395.91,"t":"2026-10-14T13:30:00Z","v":537895,"vw":393.843435},{"c":394.545,"h":395.19,"l":393.21,"n":7850,"o":394.18,"t":"2026-10-14T13:45:00Z","v":313292,"vw":394.126302},{"c":393.99,"h":394.82,"l":392.84,"n":6457,"o":394.545,"t":"2026-10-14T14:00:00Z","v":289688,"vw":393.843986},{"c":392.79,"h":394.15,"l":392.25,"n":6121,"o":393.98,"t":"2026-10-14T14:15:00Z","v":287405,"vw":392.815278},{"c":392.04,"h":393.2,"l":391.955,"n":6703,"o":392.785,"t":"2026-10-14T14:30:00Z","v":242067,"vw":392.664544},{"c":392.33,"h":392.91,"l":391.41,"n":5774,"o":391.9859,"t":"2026-10-14T14:45:00Z","v":227198,"vw":392.173399},{"c":393.015,"h":393.0525,"l":392.01,"n":4897,"o":392.37,"t":"2026-10-14T15:00:00Z","v":157582,"vw":392.42792},{"c":392.7,"h":393.8825,"l":392.7,"n":4720,"o":392.99,"t":"2026-10-14T15:15:00Z","v":165915,"vw":393.338369},{"c":392.995,"h":393.24,"l":392.39,"n":4459,"o":392.68,"t":"2026-10-14T15:30:00Z","v":161892,"vw":392.89494},{"c":392.87,"h":393.275,"l":392.39,"n":4439,"o":392.95,"t":"2026-10-14T15:45:00Z","v":142968,"vw":392.891296},{"c":393.415,"h":393.5,"l":392.65,"n":4931,"o":392.91,"t":"2026-10-14T16:00:00Z","v":164863,"vw":393.042521},{"c":393.7,"h":394.16,"l":393.11,"n":4970,"o":393.41,"t":"2026-10-14T16:15:00Z","v":166179,"vw":393.528858},{"c":392.97,"h":394.31,"l":392.735,"n":4682,"o":393.71,"t":"2026-10-14T16:30:00Z","v":178752,"vw":393.756317},{"c":393.05,"h":393.2,"l":392.345,"n":3535,"o":393,"t":"2026-10-14T16:45:00Z","v":109649,"vw":392.755118},{"c":392.92,"h":393.2499,"l":392.66,"n":4013,"o":393.045,"t":"2026-10-14T17:00:00Z","v":125320,"vw":392.940822},{"c":392.87,"h":393.18,"l":392.64,"n":3380,"o":392.916,"t":"2026-10-14T17:15:00Z","v":104924,"vw":392.959103},{"c":393,"h":393.1771,"l":392.64,"n":4384,"o":392.86,"t":"2026-10-14T17:30:00Z","v":133951,"vw":392.933948},{"c":392.99,"h":393.5,"l":392.63,"n":5991,"o":392.98,"t":"2026-10-14T17:45:00Z","v":229250,"vw":393.081938},{"c":392.6,"h":393.17,"l":392.26,"n":5396,"o":393,"t":"2026-10-14T18:00:00Z","v":231092,"vw":392.689942},{"c":391.807,"h":392.63,"l":391.575,"n":5075,"o":392.55,"t":"2026-10-14T18:15:00Z","v":193646,"vw":392.04395},{"c":391.73,"h":391.87,"l":391.08,"n":5192,"o":391.83,"t":"2026-10-14T18:30:00Z","v":202284,"vw":391.481251},{"c":390.44,"h":391.73,"l":390.2,"n":5335,"o":391.73,"t":"2026-10-14T18:45:00Z","v":180957,"vw":390.9619},{"c":391.6,"h":391.64,"l":390.24,"n":6588,"o":390.435,"t":"2026-10-14T19:00:00Z","v":225944,"vw":390.914541},{"c":390.585,"h":391.65,"l":390.315,"n":7308,"o":391.605,"t":"2026-10-14T19:15:00Z","v":261261,"vw":391.016717},{"c":390.1772,"h":390.7,"l":389.56,"n":10955,"o":390.58,"t":"2026-10-14T19:30:00Z","v":430842,"vw":389.955706},{"c":391.51,"h":391.51,"l":389.905,"n":21156,"o":390.1,"t":"2026-10-14T19:45:00Z","v":782601,"vw":390.846152},{"c":391,"h":391.55,"l":390.99,"n":210,"o":391.55,"t":"2026-10-14T20:00:00Z","v":1343520,"vw":391.429879},{"c":391.15,"h":391.15,"l":390.38,"n":8,"o":390.38,"t":"2026-10-14T20:15:00Z","v":831,"vw":390.45},{"c":391.11,"h":391.15,"l":391.11,"n":6,"o":391.15,"t":"2026-10-14T20:30:00Z","v":166,"vw":391.136846},{"c":390.65,"h":391.43,"l":390.65,"n":16,"o":391.43,"t":"2026-10-14T20:45:00Z","v":753,"vw":390.996389},{"c":391.6137,"h":391.6137,"l":391.6137,"n":3,"o":391.6137,"t":"2026-10-14T21:15:00Z","v":55,"vw":391.6137},{"c":391.5,"h":391.5,"l":391.5,"n":9,"o":391.5,"t":"2026-10-14T22:00:00Z","v":159,"vw":391.5},{"c":392,"h":392,"l":392,"n":4,"o":392,"t":"2026-10-14T22:15:00Z","v":121,"vw":392},{"c":391.25,"h":391.56,"l":391.25,"n":11,"o":391.55,"t":"2026-10-14T22:30:00Z","v":261,"vw":391.482381},{"c":391.65,"h":391.99,"l":391.65,"n":22,"o":391.99,"t":"2026-10-14T23:30:00Z","v":333,"vw":391.891579},{"c":391.7,"h":394.038,"l":391.6,"n":39,"o":392.72,"t":"2026-10-14T23:45:00Z","v":1130,"vw":392.239631},{"c":396.5,"h":396.5,"l":392.12,"n":415,"o":392.12,"t":"2026-10-15T08:00:00Z","v":4505,"vw":394.19272},{"c":396,"h":396,"l":395.11,"n":32,"o":395.11,"t":"2026-10-15T08:15:00Z","v":503,"vw":395.359125},{"c":395.33,"h":395.33,"l":395.33,"n":10,"o":395.33,"t":"2026-10-15T08:30:00Z","v":488,"vw":395.33},{"c":394.51,"h":394.51,"l":394.51,"n":8,"o":394.51,"t":"2026-10-15T09:00:00Z","v":90,"vw":394.51},{"c":395,"h":395,"l":395,"n":1,"o":395,"t":"2026-10-15T09:15:00Z","v":491,"vw":395},{"c":394.49,"h":395.07,"l":394.49,"n":113,"o":395.07,"t":"2026-10-15T09:30:00Z","v":2285,"vw":394.542633},{"c":395.08,"h":395.77,"l":395.01,"n":30,"o":395.01,"t":"2026-10-15T11:00:00Z","v":550,"vw":395.317713},{"c":395.8,"h":395.89,"l":395.7908,"n":14,"o":395.7908,"t":"2026-10-15T11:15:00Z","v":308,"vw":395.820968},{"c":395.8915,"h":395.8915,"l":395.8915,"n":7,"o":395.8915,"t":"2026-10-15T11:30:00Z","v":51,"vw":395.8915},{"c":395.442,"h":395.83,"l":395.32,"n":27,"o":395.38,"t":"2026-10-15T11:45:00Z","v":656,"vw":395.414628},{"c":395.35,"h":395.35,"l":395.35,"n":12,"o":395.35,"t":"2026-10-15T12:00:00Z","v":60,"vw":395.35},{"c":396.26,"h":396.26,"l":395.54,"n":42,"o":395.54,"t":"2026-10-15T12:15:00Z","v":542,"vw":395.943161},{"c":395.8822,"h":396.01,"l":395.07,"n":89,"o":395.42,"t":"2026-10-15T12:30:00Z","v":6131,"vw":395.357734},{"c":396.96,"h":396.96,"l":395.94,"n":69,"o":395.94,"t":"2026-10-15T12:45:00Z","v":1160,"vw":396.341743},{"c":395.6,"h":396.22,"l":395.6,"n":96,"o":395.93,"t":"2026-10-15T13:00:00Z","v":1560,"vw":395.685695},{"c":398,"h":398,"l":393.6755,"n":323,"o":395.25,"t":"2026-10-15T13:15:00Z","v":5054,"vw":396.285009},{"c":397.83,"h":399.4,"l":395.26,"n":10538,"o":396.66,"t":"2026-10-15T13:30:00Z","v":599284,"vw":397.693876},{"c":397.17,"h":398.3,"l":396.6101,"n":8021,"o":397.85,"t":"2026-10-15T13:45:00Z","v":287734,"vw":397.518787},{"c":397.5301,"h":398.335,"l":396.79,"n":7942,"o":397.18,"t":"2026-10-15T14:00:00Z","v":332494,"vw":397.547954},{"c":396.605,"h":398.08,"l":396,"n":5226,"o":397.76,"t":"2026-10-15T14:15:00Z","v":172212,"vw":396.97139},{"c":396.165,"h":397.14,"l":396,"n":4858,"o":396.65,"t":"2026-10-15T14:30:00Z","v":135948,"vw":396.519311},{"c":396.32,"h":396.355,"l":395.33,"n":4857,"o":396.12,"t":"2026-10-15T14:45:00Z","v":174350,"vw":395.912584},{"c":397.79,"h":398.24,"l":396.25,"n":5397,"o":396.36,"t":"2026-10-15T15:00:00Z","v":205778,"vw":397.380147},{"c":399.4,"h":399.49,"l":397,"n":5569,"o":397.71,"t":"2026-10-15T15:15:00Z","v":289423,"vw":398.552666},{"c":398.92,"h":399.7299,"l":398.28,"n":4610,"o":399.4,"t":"2026-10-15T15:30:00Z","v":158741,"vw":398.982995},{"c":399.48,"h":399.54,"l":398.37,"n":4540,"o":398.84,"t":"2026-10-15T15:45:00Z","v":148196,"vw":399.019572},{"c":399.225,"h":399.88,"l":399.08,"n":5356,"o":399.48,"t":"2026-10-15T16:00:00Z","v":194639,"vw":399.45794},{"c":399.785,"h":399.82,"l":398.71,"n":5134,"o":399.22,"t":"2026-10-15T16:15:00Z","v":203175,"vw":399.167978},{"c":399.89,"h":400.04,"l":399.34,"n":6426,"o":399.785,"t":"2026-10-15T16:30:00Z","v":259038,"vw":399.814528},{"c":400.19,"h":400.34,"l":399.42,"n":4518,"o":399.85,"t":"2026-10-15T16:45:00Z","v":171636,"vw":399.99288},{"c":401.88,"h":401.88,"l":401.67,"n":1097,"o":401.79,"t":"2026-10-15T18:00:00Z","v":38249,"vw":401.782017},{"c":402.14,"h":402.54,"l":401.52,"n":6873,"o":401.88,"t":"2026-10-15T18:15:00Z","v":331545,"vw":402.022943},{"c":402.13,"h":402.66,"l":401.68,"n":6989,"o":402.145,"t":"2026-10-15T18:30:00Z","v":292575,"vw":402.246411},{"c":402.27,"h":402.7,"l":402.03,"n":5753,"o":402.09,"t":"2026-10-15T18:45:00Z","v":222680,"vw":402.416097},{"c":403.12,"h":403.205,"l":401.8405,"n":7065,"o":402.245,"t":"2026-10-15T19:00:00Z","v":261679,"vw":402.763967},{"c":402.82,"h":403.17,"l":402.41,"n":7081,"o":403.07,"t":"2026-10-15T19:15:00Z","v":242869,"vw":402.695386},{"c":401.35,"h":402.92,"l":400.9,"n":9522,"o":402.82,"t":"2026-10-15T19:30:00Z","v":323971,"vw":402.169321},{"c":399.75,"h":401.6225,"l":399.34,"n":26214,"o":401.395,"t":"2026-10-15T19:45:00Z","v":1140915,"vw":399.87463},{"c":399.8,"h":400,"l":399.5,"n":215,"o":399.75,"t":"2026-10-15T20:00:00Z","v":1278319,"vw":399.750179},{"c":399.6377,"h":399.9899,"l":399.637,"n":18,"o":399.9899,"t":"2026-10-15T20:15:00Z","v":224,"vw":399.783233}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.06,"strike":431.0141553532421,"iv":1.1117012236816857,"gamma":0.007668719092343688,"theta":-2.0656507321226325,"vega":0.036267689336947136,"rho":0.0010355904875660833,"breakevenPct":8.11646532678025},{"delta":0.15,"premium":0.46090728476821186,"strike":406.06953642384104,"iv":0.2846996026490066,"gamma":0.03889774834437086,"theta":-0.6875360264900662,"vega":0.04811271523178808,"rho":0.0015424327487967805,"breakevenPct":1.724748117759979},{"delta":0.2,"premium":0.64322695035461,"strike":404.6513002364066,"iv":0.2749354609929078,"gamma":0.04816879432624113,"theta":-0.8032413711583924,"vega":0.057866430260047286,"rho":0.0020679889853983877,"breakevenPct":1.415488875739509},{"delta":0.25,"premium":0.8500827423167849,"strike":403.6662726556344,"iv":0.2707983451536643,"gamma":0.05514278959810875,"theta":-0.890081402679275,"vega":0.06511623325453113,"rho":0.0025968049604876745,"breakevenPct":1.2207695615181346},{"delta":0.3,"premium":1.05693853427896,"strike":402.6812450748621,"iv":0.2666612293144208,"gamma":0.06211678486997636,"theta":-0.9769214342001576,"vega":0.07236603624901497,"rho":0.003125620935576962,"breakevenPct":1.0260502472967605},{"delta":0.35,"premium":1.3089776075427224,"strike":401.8989393046553,"iv":0.26364001178550384,"gamma":0.06602062463170301,"theta":-1.0159566882734237,"vega":0.07600807307012375,"rho":0.0036569411262322438,"breakevenPct":0.8933633919417576},{"delta":0.4,"premium":1.5712050677666474,"strike":401.1623453152622,"iv":0.260870418385386,"gamma":0.06923217442545669,"theta":-1.044212433706541,"vega":0.07883659398939305,"rho":0.0041888259929465255,"breakevenPct":0.7746642478997599},{"delta":0.45,"premium":1.8334325279905719,"strike":400.42575132586916,"iv":0.25810082498526815,"gamma":0.07244372421921037,"theta":-1.0724681791396582,"vega":0.08166511490866235,"rho":0.004720710859660807,"breakevenPct":0.6559651038577623},{"delta":0.5,"premium":2.1877156454491375,"strike":399.6861986912552,"iv":0.25976353361094584,"gamma":0.07286906603212374,"theta":-1.0933312908982749,"vega":0.08259708506841167,"rho":0.005251521251591034,"breakevenPct":0.5595604060138375},{"delta":0.55,"premium":2.6680844735276623,"strike":398.94259369422963,"iv":0.26749702558001187,"gamma":0.06947822724568709,"theta":-1.1040689470553242,"vega":0.08093140987507436,"rho":0.005780859969527936,"breakevenPct":0.4936917031995003},{"delta":0.6,"premium":3.148453301606186,"strike":398.1989886972041,"iv":0.2752305175490779,"gamma":0.06608738845925045,"theta":-1.1148066032123736,"vega":0.07926573468173706,"rho":0.006310198687464837,"breakevenPct":0.4278230003851632},{"delta":0.65,"premium":3.6493749999999996,"strike":397.4375,"iv":0.28324249999999995,"gamma":0.0624975,"theta":-1.122545,"vega":0.07735750000000001,"rho":0.00683896322485502,"breakevenPct":0.3626221950531761},{"delta":0.7,"premium":4.472291666666665,"strike":396.3958333333333,"iv":0.2956175,"gamma":0.055789166666666674,"theta":-1.0832950000000001,"vega":0.07164916666666668,"rho":0.007358732267013271,"breakevenPct":0.30788511694467585},{"delta":0.75,"premium":5.295208333333332,"strike":395.3541666666667,"iv":0.30799249999999995,"gamma":0.04908083333333334,"theta":-1.044045,"vega":0.06594083333333334,"rho":0.007878501309171521,"breakevenPct":0.2531480388361754},{"delta":0.8,"premium":6.632692307692308,"strike":393.8247863247863,"iv":0.3326017094017094,"gamma":0.04035982905982906,"theta":-0.9928111111111111,"vega":0.05812393162393162,"rho":0.008384064945424052,"breakevenPct":0.20513045502929922},{"delta":0.85,"premium":8.877203389830502,"strike":391.41525423728814,"iv":0.3812650847457626,"gamma":0.02986745762711866,"theta":-0.9458477966101695,"vega":0.04850610169491527,"rho":0.008864272861880665,"breakevenPct":0.16383780286960978},{"delta":0.9,"premium":11.332333333333317,"strike":388.7666666666667,"iv":0.4173053333333326,"gamma":0.020378666666666694,"theta":-0.8058093333333317,"vega":0.03668666666666665,"rho":0.009334667297966578,"breakevenPct":0.11542955031519744}],"put":[{"delta":0.1,"premium":0.5433139327223717,"strike":379.8805145206804,"iv":0.7193915160344242,"gamma":0.023873264378787472,"theta":-1.0848497705027562,"vega":0.03629809612696413,"rho":-0.0010719541134409907,"breakevenPct":5.079725814667128},{"delta":0.15,"premium":0.4653416856492027,"strike":393.5108200455581,"iv":0.28270512528473807,"gamma":0.03901617312072893,"theta":-0.6674623006833713,"vega":0.04798006833712984,"rho":-0.0016028964699028928,"breakevenPct":1.649549489472862},{"delta":0.2,"premium":0.6418792710706152,"strike":394.9345102505695,"iv":0.2728531890660592,"gamma":0.049038952164009116,"theta":-0.7888176537585422,"vega":0.058515375854214124,"rho":-0.0021468385379556426,"breakevenPct":1.3374786764364601},{"delta":0.25,"premium":0.8506236403190718,"strike":395.86475707034083,"iv":0.2673844089920232,"gamma":0.05586461203770848,"theta":-0.8564895576504713,"vega":0.06512248005801305,"rho":-0.0026934928455612586,"breakevenPct":1.156939540483351},{"delta":0.3,"premium":1.0609209572153735,"strike":396.77121102248003,"iv":0.26212697606961566,"gamma":0.06253611312545324,"theta":-0.9215729514140681,"vega":0.07154017403915881,"rho":-0.0032402779320132393,"breakevenPct":0.9827426027963122},{"delta":0.35,"premium":1.2859151047409039,"strike":397.6350606394708,"iv":0.2575650496141125,"gamma":0.06832138919514884,"theta":-0.9767254685777288,"vega":0.07705656008820287,"rho":-0.0037875245250204737,"breakevenPct":0.8228839434493126},{"delta":0.4,"premium":1.57119625137817,"strike":398.3241455347299,"iv":0.2558561190738699,"gamma":0.07047133406835722,"theta":-0.991141124586549,"vega":0.07887574421168689,"rho":-0.004336664236754363,"breakevenPct":0.7218414870890044},{"delta":0.45,"premium":1.8564773980154357,"strike":399.013230429989,"iv":0.25414718853362733,"gamma":0.0726212789415656,"theta":-1.0055567805953693,"vega":0.08069492833517089,"rho":-0.004885803948488251,"breakevenPct":0.6207990307286962},{"delta":0.5,"premium":2.1417585446527014,"strike":399.7023153252481,"iv":0.25243825799338476,"gamma":0.07477122381477398,"theta":-1.0199724366041896,"vega":0.0825141124586549,"rho":-0.0054349436602221385,"breakevenPct":0.5197565743683881},{"delta":0.55,"premium":2.5140387858347397,"strike":400.3991006183249,"iv":0.2520192804946599,"gamma":0.0740876335019674,"theta":-1.0049359190556493,"vega":0.0816237774030354,"rho":-0.005984841722197328,"breakevenPct":0.43855676466705185},{"delta":0.6,"premium":2.952487352445194,"strike":401.1017425519955,"iv":0.2525813940415964,"gamma":0.07124896008993817,"theta":-0.9674991568296796,"vega":0.07867268128161889,"rho":-0.006535316557595477,"breakevenPct":0.37244854538239847},{"delta":0.65,"premium":3.3909359190556496,"strike":401.8043844856661,"iv":0.2531435075885329,"gamma":0.06841028667790894,"theta":-0.93006239460371,"vega":0.07572158516020236,"rho":-0.0070857913929936265,"breakevenPct":0.306340326097745},{"delta":0.7,"premium":3.8320754716981127,"strike":402.5090711175617,"iv":0.2537050798258345,"gamma":0.06552924528301889,"theta":-0.8920090711175618,"vega":0.072722351233672,"rho":-0.007636292710080156,"breakevenPct":0.24039382524131575},{"delta":0.75,"premium":4.539622641509434,"strike":403.41618287373007,"iv":0.2542130624092888,"gamma":0.058453773584905666,"theta":-0.7929161828737301,"vega":0.06495747460087084,"rho":-0.00818941571431635,"breakevenPct":0.19045744877907422},{"delta":0.8,"premium":5.247169811320755,"strike":404.3232946298984,"iv":0.2547210449927431,"gamma":0.05137830188679245,"theta":-0.6938232946298983,"vega":0.057192597968069664,"rho":-0.008742538718552543,"breakevenPct":0.1405210723168327},{"delta":0.85,"premium":6.002358887952822,"strike":405.26748104465037,"iv":0.25094869418702614,"gamma":0.04337169334456615,"theta":-0.5716464195450718,"vega":0.04798694187026118,"rho":-0.009294453733983623,"breakevenPct":0.09322890290440963},{"delta":0.9,"premium":6.897472620050548,"strike":406.3205560235889,"iv":0.23460497051390058,"gamma":0.03263032855939343,"theta":-0.3816716933445661,"vega":0.03454970513900589,"rho":-0.009842820876782366,"breakevenPct":0.05370279041783108}]},"raw":{"call":[{"delta":0.1,"premium":1.06,"strike":431.0141553532421,"iv":1.1117012236816857,"gamma":0.007668719092343688,"theta":-2.0656507321226325,"vega":0.036267689336947136,"rho":0.0010355904875660833,"breakevenPct":8.11646532678025},{"delta":0.15,"premium":0.46090728476821186,"strike":406.06953642384104,"iv":0.2846996026490066,"gamma":0.03889774834437086,"theta":-0.6875360264900662,"vega":0.04811271523178808,"rho":0.0015424327487967805,"breakevenPct":1.724748117759979},{"delta":0.2,"premium":0.64322695035461,"strike":404.6513002364066,"iv":0.2749354609929078,"gamma":0.04816879432624113,"theta":-0.8032413711583924,"vega":0.057866430260047286,"rho":0.0020679889853983877,"breakevenPct":1.415488875739509},{"delta":0.25,"premium":0.8500827423167849,"strike":403.6662726556344,"iv":0.2707983451536643,"gamma":0.05514278959810875,"theta":-0.890081402679275,"vega":0.06511623325453113,"rho":0.0025968049604876745,"breakevenPct":1.2207695615181346},{"delta":0.3,"premium":1.05693853427896,"strike":402.6812450748621,"iv":0.2666612293144208,"gamma":0.06211678486997636,"theta":-0.9769214342001576,"vega":0.07236603624901497,"rho":0.003125620935576962,"breakevenPct":1.0260502472967605},{"delta":0.35,"premium":1.3089776075427224,"strike":401.8989393046553,"iv":0.26364001178550384,"gamma":0.06602062463170301,"theta":-1.0159566882734237,"vega":0.07600807307012375,"rho":0.0036569411262322438,"breakevenPct":0.8933633919417576},{"delta":0.4,"premium":1.5712050677666474,"strike":401.1623453152622,"iv":0.260870418385386,"gamma":0.06923217442545669,"theta":-1.044212433706541,"vega":0.07883659398939305,"rho":0.0041888259929465255,"breakevenPct":0.7746642478997599},{"delta":0.45,"premium":1.8334325279905719,"strike":400.42575132586916,"iv":0.25810082498526815,"gamma":0.07244372421921037,"theta":-1.0724681791396582,"vega":0.08166511490866235,"rho":0.004720710859660807,"breakevenPct":0.6559651038577623},{"delta":0.5,"premium":2.1877156454491375,"strike":399.6861986912552,"iv":0.25976353361094584,"gamma":0.07286906603212374,"theta":-1.0933312908982749,"vega":0.08259708506841167,"rho":0.005251521251591034,"breakevenPct":0.5595604060138375},{"delta":0.55,"premium":2.6680844735276623,"strike":398.94259369422963,"iv":0.26749702558001187,"gamma":0.06947822724568709,"theta":-1.1040689470553242,"vega":0.08093140987507436,"rho":0.005780859969527936,"breakevenPct":0.4936917031995003},{"delta":0.6,"premium":3.148453301606186,"strike":398.1989886972041,"iv":0.2752305175490779,"gamma":0.06608738845925045,"theta":-1.1148066032123736,"vega":0.07926573468173706,"rho":0.006310198687464837,"breakevenPct":0.4278230003851632},{"delta":0.65,"premium":3.6493749999999996,"strike":397.4375,"iv":0.28324249999999995,"gamma":0.0624975,"theta":-1.122545,"vega":0.07735750000000001,"rho":0.00683896322485502,"breakevenPct":0.3626221950531761},{"delta":0.7,"premium":4.472291666666665,"strike":396.3958333333333,"iv":0.2956175,"gamma":0.055789166666666674,"theta":-1.0832950000000001,"vega":0.07164916666666668,"rho":0.007358732267013271,"breakevenPct":0.30788511694467585},{"delta":0.75,"premium":5.295208333333332,"strike":395.3541666666667,"iv":0.30799249999999995,"gamma":0.04908083333333334,"theta":-1.044045,"vega":0.06594083333333334,"rho":0.007878501309171521,"breakevenPct":0.2531480388361754},{"delta":0.8,"premium":6.632692307692308,"strike":393.8247863247863,"iv":0.3326017094017094,"gamma":0.04035982905982906,"theta":-0.9928111111111111,"vega":0.05812393162393162,"rho":0.008384064945424052,"breakevenPct":0.20513045502929922},{"delta":0.85,"premium":8.877203389830502,"strike":391.41525423728814,"iv":0.3812650847457626,"gamma":0.02986745762711866,"theta":-0.9458477966101695,"vega":0.04850610169491527,"rho":0.008864272861880665,"breakevenPct":0.16383780286960978},{"delta":0.9,"premium":11.332333333333317,"strike":388.7666666666667,"iv":0.4173053333333326,"gamma":0.020378666666666694,"theta":-0.8058093333333317,"vega":0.03668666666666665,"rho":0.009334667297966578,"breakevenPct":0.11542955031519744}],"put":[{"delta":0.1,"premium":0.5433139327223717,"strike":379.8805145206804,"iv":0.7193915160344242,"gamma":0.023873264378787472,"theta":-1.0848497705027562,"vega":0.03629809612696413,"rho":-0.0010719541134409907,"breakevenPct":5.079725814667128},{"delta":0.15,"premium":0.4653416856492027,"strike":393.5108200455581,"iv":0.28270512528473807,"gamma":0.03901617312072893,"theta":-0.6674623006833713,"vega":0.04798006833712984,"rho":-0.0016028964699028928,"breakevenPct":1.649549489472862},{"delta":0.2,"premium":0.6418792710706152,"strike":394.9345102505695,"iv":0.2728531890660592,"gamma":0.049038952164009116,"theta":-0.7888176537585422,"vega":0.058515375854214124,"rho":-0.0021468385379556426,"breakevenPct":1.3374786764364601},{"delta":0.25,"premium":0.8506236403190718,"strike":395.86475707034083,"iv":0.2673844089920232,"gamma":0.05586461203770848,"theta":-0.8564895576504713,"vega":0.06512248005801305,"rho":-0.0026934928455612586,"breakevenPct":1.156939540483351},{"delta":0.3,"premium":1.0609209572153735,"strike":396.77121102248003,"iv":0.26212697606961566,"gamma":0.06253611312545324,"theta":-0.9215729514140681,"vega":0.07154017403915881,"rho":-0.0032402779320132393,"breakevenPct":0.9827426027963122},{"delta":0.35,"premium":1.2859151047409039,"strike":397.6350606394708,"iv":0.2575650496141125,"gamma":0.06832138919514884,"theta":-0.9767254685777288,"vega":0.07705656008820287,"rho":-0.0037875245250204737,"breakevenPct":0.8228839434493126},{"delta":0.4,"premium":1.57119625137817,"strike":398.3241455347299,"iv":0.2558561190738699,"gamma":0.07047133406835722,"theta":-0.991141124586549,"vega":0.07887574421168689,"rho":-0.004336664236754363,"breakevenPct":0.7218414870890044},{"delta":0.45,"premium":1.8564773980154357,"strike":399.013230429989,"iv":0.25414718853362733,"gamma":0.0726212789415656,"theta":-1.0055567805953693,"vega":0.08069492833517089,"rho":-0.004885803948488251,"breakevenPct":0.6207990307286962},{"delta":0.5,"premium":2.1417585446527014,"strike":399.7023153252481,"iv":0.25243825799338476,"gamma":0.07477122381477398,"theta":-1.0199724366041896,"vega":0.0825141124586549,"rho":-0.0054349436602221385,"breakevenPct":0.5197565743683881},{"delta":0.55,"premium":2.5140387858347397,"strike":400.3991006183249,"iv":0.2520192804946599,"gamma":0.0740876335019674,"theta":-1.0049359190556493,"vega":0.0816237774030354,"rho":-0.005984841722197328,"breakevenPct":0.43855676466705185},{"delta":0.6,"premium":2.952487352445194,"strike":401.1017425519955,"iv":0.2525813940415964,"gamma":0.07124896008993817,"theta":-0.9674991568296796,"vega":0.07867268128161889,"rho":-0.006535316557595477,"breakevenPct":0.37244854538239847},{"delta":0.65,"premium":3.3909359190556496,"strike":401.8043844856661,"iv":0.2531435075885329,"gamma":0.06841028667790894,"theta":-0.93006239460371,"vega":0.07572158516020236,"rho":-0.0070857913929936265,"breakevenPct":0.306340326097745},{"delta":0.7,"premium":3.8320754716981127,"strike":402.5090711175617,"iv":0.2537050798258345,"gamma":0.06552924528301889,"theta":-0.8920090711175618,"vega":0.072722351233672,"rho":-0.007636292710080156,"breakevenPct":0.24039382524131575},{"delta":0.75,"premium":4.539622641509434,"strike":403.41618287373007,"iv":0.2542130624092888,"gamma":0.058453773584905666,"theta":-0.7929161828737301,"vega":0.06495747460087084,"rho":-0.00818941571431635,"breakevenPct":0.19045744877907422},{"delta":0.8,"premium":5.247169811320755,"strike":404.3232946298984,"iv":0.2547210449927431,"gamma":0.05137830188679245,"theta":-0.6938232946298983,"vega":0.057192597968069664,"rho":-0.008742538718552543,"breakevenPct":0.1405210723168327},{"delta":0.85,"premium":6.002358887952822,"strike":405.26748104465037,"iv":0.25094869418702614,"gamma":0.04337169334456615,"theta":-0.5716464195450718,"vega":0.04798694187026118,"rho":-0.009294453733983623,"breakevenPct":0.09322890290440963},{"delta":0.9,"premium":6.897472620050548,"strike":406.3205560235889,"iv":0.23460497051390058,"gamma":0.03263032855939343,"theta":-0.3816716933445661,"vega":0.03454970513900589,"rho":-0.009842820876782366,"breakevenPct":0.05370279041783108}]}},"errors":["fundamentals:provider_http_429"],"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"}}