{"symbol":"VCR","url":"https://intraalpha.com/companies/VCR","capturedAt":"2026-10-23T02:01:34.517Z","state":"partial","quote":{"symbol":"VCR","last_price":384.23,"prev_close":385.36,"regular_close":384.23,"change":-1.13,"change_pct":-0.2932,"regular_change":-1.13,"regular_change_pct":-0.2932,"extended_change":0,"extended_change_pct":0,"bid":380.95,"ask":387.18,"bid_size":920,"ask_size":920,"volume":59148,"vwap":383.79137,"open":381.29,"high":385.86,"low":381.29,"close":384.23,"trade_count":1822,"last_trade_at":"2026-10-23T00:00:00.003342655Z","last_quote_at":"2026-10-22T20:09:46.076332858Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:01:33.165109971-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:12.603Z","bars":[{"c":382.21,"h":382.21,"l":382.21,"n":1,"o":382.21,"t":"2026-10-16T12:00:00Z","v":59,"vw":382.21},{"c":382.08,"h":382.43,"l":381.645,"n":41,"o":382.41,"t":"2026-10-16T13:30:00Z","v":1198,"vw":382.303967},{"c":382.7,"h":383.13,"l":382.69,"n":18,"o":382.81,"t":"2026-10-16T13:35:00Z","v":564,"vw":382.863557},{"c":383.17,"h":383.19,"l":383.11,"n":9,"o":383.11,"t":"2026-10-16T13:40:00Z","v":333,"vw":383.146},{"c":383.505,"h":383.622,"l":383.11,"n":8,"o":383.11,"t":"2026-10-16T13:45:00Z","v":318,"vw":383.445691},{"c":382.965,"h":383.5,"l":382.73,"n":11,"o":383.5,"t":"2026-10-16T13:50:00Z","v":646,"vw":382.928553},{"c":383.435,"h":383.47,"l":383.435,"n":2,"o":383.47,"t":"2026-10-16T13:55:00Z","v":80,"vw":383.4525},{"c":383.59,"h":383.7,"l":383.59,"n":13,"o":383.7,"t":"2026-10-16T14:00:00Z","v":180,"vw":383.626667},{"c":382.8378,"h":382.8378,"l":382.8378,"n":3,"o":382.8378,"t":"2026-10-16T14:05:00Z","v":83,"vw":382.8378},{"c":382.025,"h":382.08,"l":381.995,"n":16,"o":382.08,"t":"2026-10-16T14:10:00Z","v":375,"vw":382.032936},{"c":382.03,"h":382.03,"l":382.03,"n":2,"o":382.03,"t":"2026-10-16T14:15:00Z","v":41,"vw":382.03},{"c":381.44,"h":381.57,"l":381.28,"n":14,"o":381.476,"t":"2026-10-16T14:20:00Z","v":1216,"vw":381.42939},{"c":381.38,"h":381.59,"l":381.38,"n":11,"o":381.57,"t":"2026-10-16T14:25:00Z","v":196,"vw":381.52875},{"c":381.261,"h":381.3,"l":381.261,"n":3,"o":381.3,"t":"2026-10-16T14:30:00Z","v":109,"vw":381.2805},{"c":381.76,"h":381.76,"l":381.76,"n":9,"o":381.76,"t":"2026-10-16T14:35:00Z","v":72,"vw":381.76},{"c":381.33,"h":381.3801,"l":381.215,"n":8,"o":381.3801,"t":"2026-10-16T14:40:00Z","v":277,"vw":381.329628},{"c":381.91,"h":381.91,"l":381.74,"n":10,"o":381.77,"t":"2026-10-16T14:45:00Z","v":507,"vw":381.806348},{"c":381.27,"h":381.995,"l":381.14,"n":10,"o":381.995,"t":"2026-10-16T14:50:00Z","v":1165,"vw":381.22561},{"c":381.5,"h":381.644,"l":381.41,"n":13,"o":381.41,"t":"2026-10-16T14:55:00Z","v":442,"vw":381.525904},{"c":381.43,"h":381.62,"l":381.41,"n":9,"o":381.62,"t":"2026-10-16T15:00:00Z","v":251,"vw":381.468823},{"c":381.275,"h":381.49,"l":381.23,"n":8,"o":381.49,"t":"2026-10-16T15:05:00Z","v":324,"vw":381.285},{"c":381.745,"h":381.745,"l":381.37,"n":10,"o":381.37,"t":"2026-10-16T15:10:00Z","v":354,"vw":381.688396},{"c":381.625,"h":381.65,"l":381.57,"n":12,"o":381.57,"t":"2026-10-16T15:15:00Z","v":411,"vw":381.620703},{"c":380.88,"h":381.44,"l":380.88,"n":11,"o":381.44,"t":"2026-10-16T15:20:00Z","v":704,"vw":381.085111},{"c":380.91,"h":380.94,"l":380.91,"n":6,"o":380.94,"t":"2026-10-16T15:25:00Z","v":320,"vw":380.916699},{"c":381.13,"h":381.235,"l":380.86,"n":18,"o":381.055,"t":"2026-10-16T15:30:00Z","v":1295,"vw":381.08827},{"c":380.9,"h":381.24,"l":380.84,"n":45,"o":381.24,"t":"2026-10-16T15:35:00Z","v":2779,"vw":381.003579},{"c":380.12,"h":380.88,"l":380.12,"n":16,"o":380.88,"t":"2026-10-16T15:40:00Z","v":511,"vw":380.444825},{"c":380.2,"h":380.3862,"l":380.2,"n":18,"o":380.24,"t":"2026-10-16T15:45:00Z","v":351,"vw":380.33234},{"c":378.88,"h":378.97,"l":378.8775,"n":22,"o":378.97,"t":"2026-10-16T16:00:00Z","v":524,"vw":378.925938},{"c":379.43,"h":379.43,"l":379.3175,"n":6,"o":379.32,"t":"2026-10-16T16:05:00Z","v":219,"vw":379.370935},{"c":379.68,"h":379.68,"l":379.515,"n":20,"o":379.575,"t":"2026-10-16T16:10:00Z","v":536,"vw":379.540414},{"c":379.23,"h":379.76,"l":379.23,"n":8,"o":379.76,"t":"2026-10-16T16:15:00Z","v":158,"vw":379.428131},{"c":379.07,"h":379.33,"l":379.07,"n":8,"o":379.33,"t":"2026-10-16T16:20:00Z","v":209,"vw":379.241371},{"c":378.72,"h":378.96,"l":378.72,"n":9,"o":378.96,"t":"2026-10-16T16:25:00Z","v":164,"vw":378.84},{"c":378.1102,"h":378.505,"l":378.1102,"n":13,"o":378.505,"t":"2026-10-16T16:30:00Z","v":242,"vw":378.216303},{"c":378.01,"h":378.01,"l":377.9284,"n":9,"o":377.9284,"t":"2026-10-16T16:35:00Z","v":186,"vw":377.963123},{"c":378.1,"h":378.1,"l":377.7201,"n":26,"o":377.7201,"t":"2026-10-16T16:40:00Z","v":810,"vw":377.848403},{"c":377.81,"h":378.13,"l":377.81,"n":41,"o":378.045,"t":"2026-10-16T16:45:00Z","v":3833,"vw":378.008172},{"c":377.32,"h":377.46,"l":377.32,"n":10,"o":377.46,"t":"2026-10-16T16:50:00Z","v":319,"vw":377.420084},{"c":377.175,"h":377.175,"l":377.0275,"n":11,"o":377.0321,"t":"2026-10-16T16:55:00Z","v":1436,"vw":377.051887},{"c":376.29,"h":376.62,"l":376.29,"n":10,"o":376.62,"t":"2026-10-16T17:00:00Z","v":173,"vw":376.51},{"c":375.805,"h":376.03,"l":375.7,"n":24,"o":375.99,"t":"2026-10-16T17:05:00Z","v":1177,"vw":375.85686},{"c":375.84,"h":376.01,"l":375.84,"n":12,"o":375.9,"t":"2026-10-16T17:10:00Z","v":323,"vw":375.92289},{"c":375.48,"h":375.48,"l":375.4717,"n":6,"o":375.4717,"t":"2026-10-16T17:15:00Z","v":174,"vw":375.475134},{"c":375.18,"h":375.29,"l":375.08,"n":30,"o":375.29,"t":"2026-10-16T17:20:00Z","v":934,"vw":375.19018},{"c":375.87,"h":375.87,"l":375.6956,"n":5,"o":375.6956,"t":"2026-10-16T17:25:00Z","v":175,"vw":375.817274},{"c":375.905,"h":375.95,"l":375.7,"n":14,"o":375.7,"t":"2026-10-16T17:30:00Z","v":416,"vw":375.913048},{"c":375.805,"h":376.19,"l":375.805,"n":14,"o":376.095,"t":"2026-10-16T17:35:00Z","v":523,"vw":375.92119},{"c":376.185,"h":376.7,"l":375.725,"n":62,"o":375.84,"t":"2026-10-16T17:40:00Z","v":41304,"vw":376.535884},{"c":375.9361,"h":376.05,"l":375.9361,"n":2,"o":376.05,"t":"2026-10-16T17:45:00Z","v":90,"vw":375.986722},{"c":375.55,"h":375.94,"l":375.55,"n":44,"o":375.93,"t":"2026-10-16T17:50:00Z","v":372,"vw":375.74625},{"c":375.48,"h":375.65,"l":375.48,"n":10,"o":375.58,"t":"2026-10-16T17:55:00Z","v":457,"vw":375.580853},{"c":374.685,"h":375.2,"l":374.685,"n":16,"o":375.2,"t":"2026-10-16T18:00:00Z","v":208,"vw":374.930714},{"c":374.85,"h":374.93,"l":374.775,"n":23,"o":374.78,"t":"2026-10-16T18:10:00Z","v":1037,"vw":374.841612},{"c":374.73,"h":375.08,"l":374.73,"n":9,"o":375.05,"t":"2026-10-16T18:15:00Z","v":306,"vw":374.917143},{"c":374.72,"h":374.72,"l":374.5568,"n":7,"o":374.5568,"t":"2026-10-16T18:20:00Z","v":117,"vw":374.623412},{"c":374.45,"h":374.5,"l":374.45,"n":10,"o":374.5,"t":"2026-10-16T18:25:00Z","v":204,"vw":374.483582},{"c":374.76,"h":374.76,"l":374.35,"n":25,"o":374.35,"t":"2026-10-16T18:30:00Z","v":636,"vw":374.5061},{"c":374.435,"h":374.435,"l":374.2401,"n":7,"o":374.2401,"t":"2026-10-16T18:35:00Z","v":119,"vw":374.314348},{"c":374.35,"h":374.535,"l":374.35,"n":18,"o":374.535,"t":"2026-10-16T18:40:00Z","v":337,"vw":374.482366},{"c":374.52,"h":374.635,"l":374.42,"n":27,"o":374.635,"t":"2026-10-16T18:45:00Z","v":534,"vw":374.498907},{"c":374.39,"h":374.55,"l":374.39,"n":21,"o":374.55,"t":"2026-10-16T18:50:00Z","v":623,"vw":374.448148},{"c":374.3275,"h":374.3275,"l":374.17,"n":16,"o":374.17,"t":"2026-10-16T18:55:00Z","v":346,"vw":374.27241},{"c":374.23,"h":374.23,"l":374.2278,"n":9,"o":374.2278,"t":"2026-10-16T19:00:00Z","v":241,"vw":374.228477},{"c":374.13,"h":374.25,"l":374.075,"n":32,"o":374.25,"t":"2026-10-16T19:05:00Z","v":496,"vw":374.125368},{"c":374.88,"h":374.95,"l":374.73,"n":24,"o":374.73,"t":"2026-10-16T19:10:00Z","v":646,"vw":374.847253},{"c":374.66,"h":375.3216,"l":374.66,"n":19,"o":375.105,"t":"2026-10-16T19:15:00Z","v":550,"vw":375.07721},{"c":375.06,"h":375.06,"l":374.805,"n":22,"o":374.99,"t":"2026-10-16T19:20:00Z","v":433,"vw":374.967644},{"c":374.58,"h":374.9551,"l":374.58,"n":15,"o":374.9551,"t":"2026-10-16T19:25:00Z","v":481,"vw":374.914975},{"c":374.785,"h":374.89,"l":374.67,"n":28,"o":374.67,"t":"2026-10-16T19:30:00Z","v":1245,"vw":374.819791},{"c":374.81,"h":375.01,"l":374.67,"n":28,"o":375.01,"t":"2026-10-16T19:35:00Z","v":565,"vw":374.814208},{"c":374.71,"h":374.8,"l":374.71,"n":14,"o":374.78,"t":"2026-10-16T19:40:00Z","v":277,"vw":374.753114},{"c":375.205,"h":375.205,"l":374.905,"n":30,"o":374.905,"t":"2026-10-16T19:45:00Z","v":625,"vw":375.081686},{"c":375.62,"h":375.62,"l":375.17,"n":39,"o":375.17,"t":"2026-10-16T19:50:00Z","v":1252,"vw":375.445781},{"c":375.885,"h":375.985,"l":375.69,"n":93,"o":375.69,"t":"2026-10-16T19:55:00Z","v":2351,"vw":375.894039},{"c":375.83,"h":375.83,"l":375.83,"n":9,"o":375.83,"t":"2026-10-16T20:00:00Z","v":492,"vw":375.83},{"c":379.04,"h":379.04,"l":377.69,"n":40,"o":377.76,"t":"2026-10-19T13:30:00Z","v":1363,"vw":377.9206},{"c":377.51,"h":377.51,"l":377.51,"n":8,"o":377.51,"t":"2026-10-19T13:35:00Z","v":168,"vw":377.51},{"c":377.49,"h":378.12,"l":377.49,"n":12,"o":378.12,"t":"2026-10-19T13:40:00Z","v":365,"vw":377.68503},{"c":377.965,"h":377.965,"l":377.61,"n":17,"o":377.62,"t":"2026-10-19T13:45:00Z","v":677,"vw":377.885219},{"c":377.5,"h":378.01,"l":377.5,"n":6,"o":377.93,"t":"2026-10-19T13:50:00Z","v":164,"vw":377.8625},{"c":377.91,"h":378.0625,"l":377.66,"n":23,"o":377.66,"t":"2026-10-19T13:55:00Z","v":994,"vw":377.869481},{"c":378.305,"h":378.305,"l":377.96,"n":11,"o":377.96,"t":"2026-10-19T14:00:00Z","v":812,"vw":378.265117},{"c":378.815,"h":378.815,"l":378.47,"n":4,"o":378.47,"t":"2026-10-19T14:05:00Z","v":182,"vw":378.6425},{"c":379.54,"h":379.54,"l":379.255,"n":16,"o":379.2601,"t":"2026-10-19T14:10:00Z","v":1000,"vw":379.324769},{"c":379.99,"h":379.99,"l":379.99,"n":3,"o":379.99,"t":"2026-10-19T14:15:00Z","v":86,"vw":379.99},{"c":380.21,"h":380.34,"l":380.21,"n":10,"o":380.29,"t":"2026-10-19T14:20:00Z","v":310,"vw":380.2708},{"c":380.2,"h":380.36,"l":380.2,"n":5,"o":380.36,"t":"2026-10-19T14:25:00Z","v":213,"vw":380.28},{"c":379.88,"h":380.15,"l":379.88,"n":10,"o":380.15,"t":"2026-10-19T14:30:00Z","v":546,"vw":380.0948},{"c":380,"h":380,"l":379.905,"n":7,"o":379.905,"t":"2026-10-19T14:35:00Z","v":189,"vw":379.963462},{"c":379.935,"h":380.35,"l":379.935,"n":9,"o":380.35,"t":"2026-10-19T14:40:00Z","v":175,"vw":380.138333},{"c":380.57,"h":380.57,"l":380.07,"n":13,"o":380.07,"t":"2026-10-19T14:45:00Z","v":348,"vw":380.262834},{"c":380.53,"h":380.53,"l":380.51,"n":7,"o":380.51,"t":"2026-10-19T14:50:00Z","v":328,"vw":380.512548},{"c":380.8,"h":380.8,"l":380.8,"n":3,"o":380.8,"t":"2026-10-19T14:55:00Z","v":82,"vw":380.8},{"c":381.52,"h":381.52,"l":381.08,"n":8,"o":381.08,"t":"2026-10-19T15:00:00Z","v":283,"vw":381.385198},{"c":381.57,"h":381.6,"l":381.56,"n":8,"o":381.56,"t":"2026-10-19T15:05:00Z","v":148,"vw":381.576154},{"c":381.83,"h":381.87,"l":381.365,"n":26,"o":381.365,"t":"2026-10-19T15:10:00Z","v":3928,"vw":381.742778},{"c":381.775,"h":381.79,"l":381.67,"n":20,"o":381.71,"t":"2026-10-19T15:15:00Z","v":696,"vw":381.733104},{"c":382.11,"h":382.11,"l":381.82,"n":10,"o":381.82,"t":"2026-10-19T15:20:00Z","v":401,"vw":381.893226},{"c":382.35,"h":382.47,"l":382.18,"n":39,"o":382.18,"t":"2026-10-19T15:25:00Z","v":1112,"vw":382.391196},{"c":382.31,"h":382.44,"l":382.03,"n":33,"o":382.37,"t":"2026-10-19T15:30:00Z","v":811,"vw":382.300536},{"c":382.5,"h":382.5,"l":382.5,"n":13,"o":382.5,"t":"2026-10-19T15:35:00Z","v":195,"vw":382.5},{"c":382.395,"h":382.395,"l":382.395,"n":1,"o":382.395,"t":"2026-10-19T15:40:00Z","v":60,"vw":382.395},{"c":382.265,"h":382.54,"l":382.265,"n":18,"o":382.365,"t":"2026-10-19T15:45:00Z","v":778,"vw":382.318557},{"c":382.36,"h":382.44,"l":382.36,"n":6,"o":382.44,"t":"2026-10-19T15:50:00Z","v":202,"vw":382.4},{"c":382.26,"h":382.55,"l":382.26,"n":19,"o":382.55,"t":"2026-10-19T15:55:00Z","v":586,"vw":382.458155},{"c":381.63,"h":381.9,"l":381.35,"n":61,"o":381.9,"t":"2026-10-19T16:00:00Z","v":1670,"vw":381.570018},{"c":381.408,"h":381.7001,"l":381.4,"n":102,"o":381.62,"t":"2026-10-19T16:05:00Z","v":1437,"vw":381.467021},{"c":381.825,"h":381.825,"l":381.78,"n":15,"o":381.78,"t":"2026-10-19T16:10:00Z","v":342,"vw":381.816603},{"c":382.01,"h":382.01,"l":382.01,"n":6,"o":382.01,"t":"2026-10-19T16:15:00Z","v":110,"vw":382.01},{"c":382,"h":382,"l":381.94,"n":55,"o":381.99,"t":"2026-10-19T16:20:00Z","v":887,"vw":381.965429},{"c":381.95,"h":382.01,"l":381.88,"n":15,"o":382.01,"t":"2026-10-19T16:25:00Z","v":322,"vw":381.913333},{"c":381.93,"h":381.93,"l":381.69,"n":48,"o":381.84,"t":"2026-10-19T16:30:00Z","v":833,"vw":381.786875},{"c":381.78,"h":381.7901,"l":381.75,"n":52,"o":381.7901,"t":"2026-10-19T16:35:00Z","v":624,"vw":381.770925},{"c":381.92,"h":381.98,"l":381.87,"n":65,"o":381.98,"t":"2026-10-19T16:45:00Z","v":689,"vw":381.91435},{"c":382.16,"h":382.16,"l":382.0701,"n":73,"o":382.0701,"t":"2026-10-19T16:50:00Z","v":720,"vw":382.116849},{"c":381.96,"h":382.095,"l":381.96,"n":10,"o":382.02,"t":"2026-10-19T16:55:00Z","v":925,"vw":382.009272},{"c":381.68,"h":381.695,"l":381.675,"n":8,"o":381.695,"t":"2026-10-19T17:00:00Z","v":751,"vw":381.692633},{"c":381.57,"h":381.605,"l":381.45,"n":109,"o":381.605,"t":"2026-10-19T17:05:00Z","v":1445,"vw":381.520104},{"c":381.63,"h":381.65,"l":381.505,"n":12,"o":381.52,"t":"2026-10-19T17:10:00Z","v":559,"vw":381.592742},{"c":381.5,"h":381.69,"l":381.48,"n":14,"o":381.5251,"t":"2026-10-19T17:15:00Z","v":1088,"vw":381.566717},{"c":381.54,"h":381.6,"l":381.46,"n":35,"o":381.46,"t":"2026-10-19T17:20:00Z","v":2061,"vw":381.537605},{"c":381.84,"h":381.9,"l":381.72,"n":26,"o":381.72,"t":"2026-10-19T17:25:00Z","v":848,"vw":381.834912},{"c":381.615,"h":381.615,"l":381.615,"n":5,"o":381.615,"t":"2026-10-19T17:30:00Z","v":161,"vw":381.615},{"c":381.4501,"h":381.465,"l":381.32,"n":13,"o":381.465,"t":"2026-10-19T17:35:00Z","v":2444,"vw":381.335619},{"c":381.91,"h":382.2,"l":381.91,"n":44,"o":381.96,"t":"2026-10-19T17:40:00Z","v":2895,"vw":382.11834},{"c":381.52,"h":381.89,"l":381.52,"n":28,"o":381.74,"t":"2026-10-19T17:45:00Z","v":1354,"vw":381.706601},{"c":381.63,"h":381.63,"l":381.47,"n":36,"o":381.55,"t":"2026-10-19T17:50:00Z","v":4356,"vw":381.548896},{"c":382,"h":382,"l":381.75,"n":54,"o":381.75,"t":"2026-10-19T17:55:00Z","v":694,"vw":381.840561},{"c":381.805,"h":381.8586,"l":381.53,"n":25,"o":381.8586,"t":"2026-10-19T18:00:00Z","v":955,"vw":381.724408},{"c":381.81,"h":381.82,"l":381.765,"n":18,"o":381.765,"t":"2026-10-19T18:10:00Z","v":1103,"vw":381.788532},{"c":381.93,"h":381.96,"l":381.9,"n":17,"o":381.93,"t":"2026-10-19T18:15:00Z","v":511,"vw":381.932158},{"c":381.655,"h":381.84,"l":381.655,"n":11,"o":381.84,"t":"2026-10-19T18:20:00Z","v":458,"vw":381.758719},{"c":381.55,"h":381.565,"l":381.44,"n":12,"o":381.48,"t":"2026-10-19T18:25:00Z","v":799,"vw":381.52626},{"c":381.47,"h":381.62,"l":381.47,"n":6,"o":381.62,"t":"2026-10-19T18:30:00Z","v":188,"vw":381.577143},{"c":381.71,"h":381.71,"l":381.71,"n":8,"o":381.71,"t":"2026-10-19T18:35:00Z","v":278,"vw":381.71},{"c":381.68,"h":381.6951,"l":381.615,"n":11,"o":381.6951,"t":"2026-10-19T18:40:00Z","v":298,"vw":381.662967},{"c":381.83,"h":381.99,"l":381.7,"n":14,"o":381.7,"t":"2026-10-19T18:45:00Z","v":240,"vw":381.807778},{"c":381.8,"h":381.95,"l":381.8,"n":15,"o":381.89,"t":"2026-10-19T18:50:00Z","v":528,"vw":381.904348},{"c":381.91,"h":381.99,"l":381.91,"n":15,"o":381.99,"t":"2026-10-19T18:55:00Z","v":438,"vw":381.942992},{"c":382.23,"h":382.3,"l":382.04,"n":12,"o":382.1,"t":"2026-10-19T19:00:00Z","v":532,"vw":382.142962},{"c":382.145,"h":382.21,"l":382.04,"n":36,"o":382.12,"t":"2026-10-19T19:10:00Z","v":937,"vw":382.118249},{"c":382.35,"h":382.42,"l":382.28,"n":17,"o":382.28,"t":"2026-10-19T19:15:00Z","v":445,"vw":382.373877},{"c":382.43,"h":382.43,"l":382.185,"n":37,"o":382.34,"t":"2026-10-19T19:20:00Z","v":1264,"vw":382.308542},{"c":382.29,"h":382.29,"l":382.29,"n":7,"o":382.29,"t":"2026-10-19T19:25:00Z","v":249,"vw":382.29},{"c":382.355,"h":382.425,"l":382.28,"n":32,"o":382.4,"t":"2026-10-19T19:30:00Z","v":772,"vw":382.383},{"c":382.455,"h":382.59,"l":382.455,"n":22,"o":382.5,"t":"2026-10-19T19:35:00Z","v":500,"vw":382.521421},{"c":382.38,"h":382.49,"l":382.38,"n":12,"o":382.405,"t":"2026-10-19T19:40:00Z","v":561,"vw":382.408167},{"c":382.45,"h":382.585,"l":382.4,"n":65,"o":382.48,"t":"2026-10-19T19:45:00Z","v":1273,"vw":382.47519},{"c":381.99,"h":382.37,"l":381.85,"n":52,"o":382.36,"t":"2026-10-19T19:50:00Z","v":2760,"vw":382.020275},{"c":381.85,"h":382.05,"l":381.85,"n":86,"o":382.05,"t":"2026-10-19T19:55:00Z","v":2080,"vw":381.987602},{"c":381.92,"h":381.92,"l":381.92,"n":7,"o":381.92,"t":"2026-10-19T20:00:00Z","v":361,"vw":381.92},{"c":382.69,"h":383.42,"l":382.69,"n":33,"o":383.4,"t":"2026-10-20T13:30:00Z","v":1835,"vw":383.323986},{"c":383.35,"h":383.4125,"l":383.35,"n":10,"o":383.4125,"t":"2026-10-20T13:35:00Z","v":127,"vw":383.370833},{"c":383.09,"h":383.24,"l":383.09,"n":14,"o":383.15,"t":"2026-10-20T13:40:00Z","v":347,"vw":383.142414},{"c":384,"h":384,"l":383.09,"n":31,"o":383.09,"t":"2026-10-20T13:45:00Z","v":754,"vw":383.417885},{"c":384.55,"h":384.855,"l":384.2,"n":49,"o":384.24,"t":"2026-10-20T13:50:00Z","v":1561,"vw":384.535917},{"c":385.25,"h":385.25,"l":384.74,"n":66,"o":384.785,"t":"2026-10-20T13:55:00Z","v":2561,"vw":384.994243},{"c":384.6,"h":385.23,"l":384.6,"n":44,"o":385.19,"t":"2026-10-20T14:00:00Z","v":2186,"vw":385.073767},{"c":384.35,"h":384.56,"l":384.22,"n":9,"o":384.22,"t":"2026-10-20T14:05:00Z","v":681,"vw":384.383165},{"c":384.42,"h":384.52,"l":384.42,"n":8,"o":384.52,"t":"2026-10-20T14:10:00Z","v":160,"vw":384.494026},{"c":384.47,"h":384.57,"l":384.23,"n":19,"o":384.57,"t":"2026-10-20T14:15:00Z","v":1169,"vw":384.401088},{"c":385.35,"h":385.35,"l":385.12,"n":9,"o":385.12,"t":"2026-10-20T14:20:00Z","v":150,"vw":385.261538},{"c":386.02,"h":386.02,"l":385.4625,"n":9,"o":385.4625,"t":"2026-10-20T14:25:00Z","v":154,"vw":385.726579},{"c":386.89,"h":386.89,"l":386.52,"n":27,"o":386.52,"t":"2026-10-20T14:30:00Z","v":1165,"vw":386.722007},{"c":386.19,"h":386.38,"l":386.19,"n":8,"o":386.38,"t":"2026-10-20T14:35:00Z","v":253,"vw":386.221535},{"c":386.6175,"h":386.6175,"l":386.6175,"n":6,"o":386.6175,"t":"2026-10-20T14:40:00Z","v":63,"vw":386.6175},{"c":386.75,"h":386.85,"l":386.72,"n":18,"o":386.85,"t":"2026-10-20T14:45:00Z","v":1141,"vw":386.747426},{"c":387.38,"h":387.38,"l":387.03,"n":10,"o":387.03,"t":"2026-10-20T14:50:00Z","v":299,"vw":387.259049},{"c":387.54,"h":387.54,"l":387.54,"n":3,"o":387.54,"t":"2026-10-20T14:55:00Z","v":62,"vw":387.54},{"c":387.255,"h":387.635,"l":387.255,"n":8,"o":387.635,"t":"2026-10-20T15:00:00Z","v":724,"vw":387.561064},{"c":387.57,"h":387.57,"l":387.38,"n":9,"o":387.38,"t":"2026-10-20T15:05:00Z","v":271,"vw":387.477692},{"c":385.8901,"h":387.59,"l":385.8901,"n":32,"o":387.47,"t":"2026-10-20T15:10:00Z","v":1095,"vw":386.822817},{"c":386.9,"h":386.9,"l":386.715,"n":5,"o":386.715,"t":"2026-10-20T15:15:00Z","v":185,"vw":386.779444},{"c":386.25,"h":386.755,"l":386.25,"n":6,"o":386.755,"t":"2026-10-20T15:20:00Z","v":107,"vw":386.5025},{"c":385.93,"h":386.32,"l":385.93,"n":157,"o":386.31,"t":"2026-10-20T15:25:00Z","v":8891,"vw":386.193466},{"c":385.51,"h":385.99,"l":385.455,"n":34,"o":385.99,"t":"2026-10-20T15:30:00Z","v":1732,"vw":385.777471},{"c":385.74,"h":385.74,"l":385.57,"n":10,"o":385.57,"t":"2026-10-20T15:35:00Z","v":134,"vw":385.648333},{"c":386,"h":386.125,"l":385.95,"n":15,"o":385.95,"t":"2026-10-20T15:40:00Z","v":446,"vw":386.014505},{"c":385.71,"h":385.71,"l":385.49,"n":52,"o":385.58,"t":"2026-10-20T15:45:00Z","v":3856,"vw":385.517419},{"c":385.99,"h":385.99,"l":385.55,"n":19,"o":385.55,"t":"2026-10-20T15:50:00Z","v":460,"vw":385.758408},{"c":385.78,"h":385.9,"l":385.78,"n":16,"o":385.9,"t":"2026-10-20T15:55:00Z","v":796,"vw":385.84745},{"c":385.64,"h":385.9,"l":385.64,"n":11,"o":385.8501,"t":"2026-10-20T16:00:00Z","v":175,"vw":385.798002},{"c":385.44,"h":385.525,"l":385.42,"n":29,"o":385.42,"t":"2026-10-20T16:05:00Z","v":1125,"vw":385.46932},{"c":385.22,"h":385.22,"l":385.22,"n":3,"o":385.22,"t":"2026-10-20T16:10:00Z","v":127,"vw":385.22},{"c":384.92,"h":385.36,"l":384.86,"n":17,"o":385.36,"t":"2026-10-20T16:15:00Z","v":706,"vw":384.932166},{"c":384.62,"h":385.03,"l":384.62,"n":14,"o":384.98,"t":"2026-10-20T16:20:00Z","v":336,"vw":384.908889},{"c":385.12,"h":385.12,"l":384.5749,"n":28,"o":384.6775,"t":"2026-10-20T16:25:00Z","v":1162,"vw":384.705175},{"c":385.05,"h":385.07,"l":384.93,"n":27,"o":385,"t":"2026-10-20T16:30:00Z","v":1196,"vw":385.021243},{"c":385.615,"h":385.615,"l":385.21,"n":6,"o":385.21,"t":"2026-10-20T16:35:00Z","v":380,"vw":385.269557},{"c":385.535,"h":385.68,"l":385.535,"n":9,"o":385.5813,"t":"2026-10-20T16:40:00Z","v":227,"vw":385.579048},{"c":385.87,"h":385.87,"l":385.8589,"n":3,"o":385.8589,"t":"2026-10-20T16:45:00Z","v":532,"vw":385.859736},{"c":385.09,"h":385.765,"l":385.065,"n":46,"o":385.7058,"t":"2026-10-20T16:50:00Z","v":2080,"vw":385.293669},{"c":385.16,"h":385.25,"l":385.125,"n":9,"o":385.18,"t":"2026-10-20T16:55:00Z","v":328,"vw":385.186565},{"c":385.295,"h":385.39,"l":385.2,"n":23,"o":385.29,"t":"2026-10-20T17:00:00Z","v":1442,"vw":385.332761},{"c":385.02,"h":385.36,"l":384.96,"n":52,"o":385.295,"t":"2026-10-20T17:05:00Z","v":2498,"vw":385.198679},{"c":385.11,"h":385.22,"l":384.9961,"n":16,"o":385.22,"t":"2026-10-20T17:10:00Z","v":769,"vw":385.05607},{"c":385.15,"h":385.15,"l":385.075,"n":5,"o":385.11,"t":"2026-10-20T17:15:00Z","v":416,"vw":385.088976},{"c":385.565,"h":385.565,"l":385.43,"n":18,"o":385.44,"t":"2026-10-20T17:20:00Z","v":698,"vw":385.490541},{"c":385.61,"h":385.61,"l":385.525,"n":11,"o":385.59,"t":"2026-10-20T17:25:00Z","v":558,"vw":385.551845},{"c":385.45,"h":385.63,"l":385.45,"n":16,"o":385.63,"t":"2026-10-20T17:30:00Z","v":221,"vw":385.5675},{"c":385.5,"h":385.5,"l":385.39,"n":15,"o":385.39,"t":"2026-10-20T17:35:00Z","v":845,"vw":385.424116},{"c":385.58,"h":385.59,"l":385.42,"n":19,"o":385.42,"t":"2026-10-20T17:40:00Z","v":922,"vw":385.481098},{"c":385.66,"h":385.66,"l":385.47,"n":14,"o":385.47,"t":"2026-10-20T17:50:00Z","v":518,"vw":385.60138},{"c":385.605,"h":385.66,"l":385.53,"n":24,"o":385.595,"t":"2026-10-20T17:55:00Z","v":1170,"vw":385.57953},{"c":385.47,"h":385.51,"l":385.465,"n":14,"o":385.48,"t":"2026-10-20T18:00:00Z","v":410,"vw":385.489375},{"c":385.6801,"h":385.76,"l":385.62,"n":20,"o":385.65,"t":"2026-10-20T18:05:00Z","v":886,"vw":385.699016},{"c":385.9,"h":385.9,"l":385.75,"n":18,"o":385.84,"t":"2026-10-20T18:10:00Z","v":284,"vw":385.81},{"c":385.91,"h":385.91,"l":385.91,"n":1,"o":385.91,"t":"2026-10-20T18:15:00Z","v":40,"vw":385.91},{"c":385.54,"h":385.84,"l":385.54,"n":17,"o":385.815,"t":"2026-10-20T18:20:00Z","v":927,"vw":385.73682},{"c":385.58,"h":385.595,"l":385.535,"n":3,"o":385.595,"t":"2026-10-20T18:25:00Z","v":1851,"vw":385.588193},{"c":385.575,"h":385.585,"l":385.52,"n":14,"o":385.585,"t":"2026-10-20T18:30:00Z","v":814,"vw":385.560993},{"c":385.59,"h":385.66,"l":385.59,"n":25,"o":385.64,"t":"2026-10-20T18:35:00Z","v":908,"vw":385.615422},{"c":385.645,"h":385.67,"l":385.52,"n":21,"o":385.61,"t":"2026-10-20T18:40:00Z","v":658,"vw":385.606159},{"c":385.95,"h":386.035,"l":385.72,"n":27,"o":385.72,"t":"2026-10-20T18:45:00Z","v":642,"vw":385.87323},{"c":385.885,"h":386.08,"l":385.885,"n":4,"o":386.08,"t":"2026-10-20T18:55:00Z","v":296,"vw":385.945578},{"c":386.055,"h":386.055,"l":386.04,"n":10,"o":386.04,"t":"2026-10-20T19:00:00Z","v":341,"vw":386.045943},{"c":385.94,"h":385.94,"l":385.94,"n":6,"o":385.94,"t":"2026-10-20T19:05:00Z","v":104,"vw":385.94},{"c":385.77,"h":385.77,"l":385.77,"n":2,"o":385.77,"t":"2026-10-20T19:10:00Z","v":58,"vw":385.77},{"c":385.88,"h":385.95,"l":385.88,"n":10,"o":385.95,"t":"2026-10-20T19:15:00Z","v":257,"vw":385.934369},{"c":385.6,"h":385.6,"l":385.6,"n":7,"o":385.6,"t":"2026-10-20T19:20:00Z","v":248,"vw":385.6},{"c":385.67,"h":385.67,"l":385.56,"n":20,"o":385.59,"t":"2026-10-20T19:30:00Z","v":723,"vw":385.603505},{"c":385.49,"h":385.49,"l":385.43,"n":22,"o":385.47,"t":"2026-10-20T19:35:00Z","v":655,"vw":385.446389},{"c":385.54,"h":385.54,"l":385.54,"n":4,"o":385.54,"t":"2026-10-20T19:40:00Z","v":118,"vw":385.54},{"c":385.55,"h":385.5627,"l":385.43,"n":17,"o":385.43,"t":"2026-10-20T19:45:00Z","v":430,"vw":385.507827},{"c":385.42,"h":385.55,"l":385.325,"n":35,"o":385.55,"t":"2026-10-20T19:50:00Z","v":2571,"vw":385.430888},{"c":385.63,"h":385.72,"l":385.07,"n":62,"o":385.08,"t":"2026-10-20T19:55:00Z","v":2567,"vw":385.503884},{"c":385.6,"h":385.6,"l":385.6,"n":8,"o":385.6,"t":"2026-10-20T20:00:00Z","v":492,"vw":385.6},{"c":385,"h":386.91,"l":385,"n":24,"o":386.91,"t":"2026-10-21T13:30:00Z","v":1147,"vw":386.510769},{"c":385.9,"h":386.11,"l":385.9,"n":8,"o":386.11,"t":"2026-10-21T13:40:00Z","v":146,"vw":385.98},{"c":386.295,"h":386.295,"l":386.295,"n":4,"o":386.295,"t":"2026-10-21T13:45:00Z","v":365,"vw":386.295},{"c":386.255,"h":386.255,"l":386.255,"n":3,"o":386.255,"t":"2026-10-21T13:50:00Z","v":300,"vw":386.255},{"c":386.315,"h":386.315,"l":386.1786,"n":16,"o":386.25,"t":"2026-10-21T13:55:00Z","v":568,"vw":386.242902},{"c":384.595,"h":384.595,"l":384.17,"n":19,"o":384.34,"t":"2026-10-21T14:05:00Z","v":854,"vw":384.3418},{"c":385.13,"h":385.13,"l":384.68,"n":18,"o":384.68,"t":"2026-10-21T14:10:00Z","v":388,"vw":384.8008},{"c":384.95,"h":385.04,"l":384.95,"n":5,"o":385.04,"t":"2026-10-21T14:15:00Z","v":154,"vw":384.995},{"c":384.96,"h":385.01,"l":384.89,"n":17,"o":384.89,"t":"2026-10-21T14:25:00Z","v":699,"vw":384.941843},{"c":385.01,"h":385.01,"l":384.81,"n":19,"o":384.81,"t":"2026-10-21T14:30:00Z","v":448,"vw":384.918036},{"c":384.76,"h":385.23,"l":384.75,"n":16,"o":385.23,"t":"2026-10-21T14:35:00Z","v":726,"vw":385.137744},{"c":385.65,"h":385.65,"l":385.65,"n":7,"o":385.65,"t":"2026-10-21T14:45:00Z","v":272,"vw":385.65},{"c":385.81,"h":385.88,"l":385.51,"n":13,"o":385.51,"t":"2026-10-21T14:50:00Z","v":381,"vw":385.817067},{"c":385.625,"h":385.625,"l":385.275,"n":17,"o":385.41,"t":"2026-10-21T14:55:00Z","v":488,"vw":385.464841},{"c":385.495,"h":385.495,"l":385.3701,"n":6,"o":385.49,"t":"2026-10-21T15:00:00Z","v":229,"vw":385.422463},{"c":385.54,"h":385.54,"l":385.32,"n":9,"o":385.32,"t":"2026-10-21T15:05:00Z","v":143,"vw":385.409796},{"c":385.73,"h":385.73,"l":385.73,"n":4,"o":385.73,"t":"2026-10-21T15:10:00Z","v":164,"vw":385.73},{"c":385.58,"h":385.58,"l":385.58,"n":1,"o":385.58,"t":"2026-10-21T15:20:00Z","v":56,"vw":385.58},{"c":386.04,"h":386.04,"l":385.63,"n":9,"o":385.67,"t":"2026-10-21T15:25:00Z","v":716,"vw":385.747123},{"c":386.465,"h":386.465,"l":386.465,"n":4,"o":386.465,"t":"2026-10-21T15:30:00Z","v":91,"vw":386.465},{"c":386.43,"h":386.54,"l":386.43,"n":8,"o":386.5,"t":"2026-10-21T15:35:00Z","v":346,"vw":386.495714},{"c":386.17,"h":386.4,"l":386.17,"n":29,"o":386.32,"t":"2026-10-21T15:40:00Z","v":1288,"vw":386.226551},{"c":386.1,"h":386.17,"l":386.085,"n":8,"o":386.085,"t":"2026-10-21T15:45:00Z","v":291,"vw":386.10453},{"c":386.2,"h":386.2,"l":386.2,"n":7,"o":386.2,"t":"2026-10-21T15:50:00Z","v":104,"vw":386.2},{"c":386.18,"h":386.18,"l":386.18,"n":4,"o":386.18,"t":"2026-10-21T16:00:00Z","v":114,"vw":386.18},{"c":386.25,"h":386.26,"l":386.17,"n":18,"o":386.19,"t":"2026-10-21T16:05:00Z","v":936,"vw":386.243864},{"c":386.35,"h":386.35,"l":386.21,"n":19,"o":386.21,"t":"2026-10-21T16:10:00Z","v":809,"vw":386.312297},{"c":386.24,"h":386.295,"l":386.24,"n":16,"o":386.295,"t":"2026-10-21T16:15:00Z","v":285,"vw":386.268224},{"c":386.26,"h":386.28,"l":386.215,"n":8,"o":386.215,"t":"2026-10-21T16:20:00Z","v":506,"vw":386.226804},{"c":386.15,"h":386.26,"l":386.15,"n":12,"o":386.26,"t":"2026-10-21T16:25:00Z","v":518,"vw":386.245239},{"c":386.35,"h":386.365,"l":386.35,"n":4,"o":386.365,"t":"2026-10-21T16:30:00Z","v":484,"vw":386.353457},{"c":387,"h":387,"l":386.54,"n":16,"o":386.59,"t":"2026-10-21T16:35:00Z","v":504,"vw":386.657151},{"c":387.22,"h":387.26,"l":387.075,"n":18,"o":387.21,"t":"2026-10-21T16:40:00Z","v":478,"vw":387.188948},{"c":386.71,"h":386.9051,"l":386.65,"n":20,"o":386.9051,"t":"2026-10-21T16:45:00Z","v":7094,"vw":386.673359},{"c":386.86,"h":386.86,"l":386.86,"n":3,"o":386.86,"t":"2026-10-21T16:50:00Z","v":113,"vw":386.86},{"c":386.72,"h":386.8499,"l":386.64,"n":3,"o":386.64,"t":"2026-10-21T17:00:00Z","v":593,"vw":386.802018},{"c":386.92,"h":386.97,"l":386.89,"n":9,"o":386.89,"t":"2026-10-21T17:05:00Z","v":695,"vw":386.932297},{"c":386.73,"h":386.7787,"l":386.73,"n":10,"o":386.7787,"t":"2026-10-21T17:15:00Z","v":245,"vw":386.743732},{"c":386.63,"h":386.88,"l":386.63,"n":24,"o":386.78,"t":"2026-10-21T17:20:00Z","v":880,"vw":386.76845},{"c":386.72,"h":386.72,"l":386.57,"n":19,"o":386.63,"t":"2026-10-21T17:25:00Z","v":773,"vw":386.668125},{"c":386.65,"h":386.74,"l":386.6,"n":35,"o":386.715,"t":"2026-10-21T17:30:00Z","v":1229,"vw":386.687274},{"c":386.5,"h":386.52,"l":386.5,"n":12,"o":386.52,"t":"2026-10-21T17:35:00Z","v":457,"vw":386.501818},{"c":386.735,"h":386.735,"l":386.65,"n":6,"o":386.65,"t":"2026-10-21T17:40:00Z","v":175,"vw":386.701104},{"c":387,"h":387,"l":386.945,"n":7,"o":386.945,"t":"2026-10-21T17:45:00Z","v":288,"vw":386.98},{"c":387.03,"h":387.0798,"l":387.03,"n":11,"o":387.055,"t":"2026-10-21T17:55:00Z","v":491,"vw":387.056828},{"c":386.83,"h":386.84,"l":386.745,"n":14,"o":386.84,"t":"2026-10-21T18:00:00Z","v":535,"vw":386.790924},{"c":386.77,"h":386.9,"l":386.66,"n":25,"o":386.67,"t":"2026-10-21T18:05:00Z","v":703,"vw":386.801043},{"c":386.7701,"h":387,"l":386.7701,"n":20,"o":386.99,"t":"2026-10-21T18:10:00Z","v":843,"vw":386.970414},{"c":387.03,"h":387.03,"l":386.8622,"n":5,"o":386.8622,"t":"2026-10-21T18:15:00Z","v":200,"vw":386.925125},{"c":387.12,"h":387.15,"l":387.06,"n":10,"o":387.06,"t":"2026-10-21T18:25:00Z","v":470,"vw":387.121519},{"c":387.04,"h":387.0884,"l":387.005,"n":11,"o":387.02,"t":"2026-10-21T18:30:00Z","v":1077,"vw":387.053167},{"c":387.03,"h":387.03,"l":387.03,"n":8,"o":387.03,"t":"2026-10-21T18:35:00Z","v":59,"vw":387.03},{"c":386.895,"h":387.06,"l":386.895,"n":30,"o":387.04,"t":"2026-10-21T18:40:00Z","v":1218,"vw":387.014661},{"c":386.54,"h":387.13,"l":386.54,"n":17,"o":387.13,"t":"2026-10-21T18:45:00Z","v":282,"vw":386.813117},{"c":385.9101,"h":386.37,"l":385.77,"n":9,"o":386.29,"t":"2026-10-21T18:50:00Z","v":329,"vw":386.032187},{"c":385.1956,"h":386.02,"l":385.1956,"n":22,"o":386.02,"t":"2026-10-21T18:55:00Z","v":951,"vw":385.335849},{"c":384.17,"h":384.57,"l":383.92,"n":30,"o":384.57,"t":"2026-10-21T19:00:00Z","v":815,"vw":384.185436},{"c":383.83,"h":383.83,"l":383.51,"n":13,"o":383.57,"t":"2026-10-21T19:05:00Z","v":405,"vw":383.63},{"c":383.8251,"h":383.8251,"l":383.34,"n":10,"o":383.34,"t":"2026-10-21T19:10:00Z","v":245,"vw":383.7261},{"c":384.5,"h":384.51,"l":384.085,"n":13,"o":384.18,"t":"2026-10-21T19:15:00Z","v":555,"vw":384.195049},{"c":384.585,"h":384.59,"l":384.405,"n":18,"o":384.405,"t":"2026-10-21T19:20:00Z","v":734,"vw":384.489913},{"c":385.225,"h":385.225,"l":385.225,"n":6,"o":385.225,"t":"2026-10-21T19:25:00Z","v":161,"vw":385.225},{"c":385.34,"h":385.47,"l":385.32,"n":26,"o":385.42,"t":"2026-10-21T19:30:00Z","v":793,"vw":385.396471},{"c":385.4,"h":385.4,"l":385.23,"n":7,"o":385.325,"t":"2026-10-21T19:35:00Z","v":138,"vw":385.3148},{"c":384.99,"h":384.99,"l":384.99,"n":7,"o":384.99,"t":"2026-10-21T19:40:00Z","v":127,"vw":384.99},{"c":385.06,"h":385.15,"l":385.025,"n":19,"o":385.12,"t":"2026-10-21T19:45:00Z","v":717,"vw":385.10412},{"c":385.6,"h":385.74,"l":385.59,"n":17,"o":385.74,"t":"2026-10-21T19:50:00Z","v":404,"vw":385.6472},{"c":385.29,"h":385.39,"l":385.21,"n":45,"o":385.25,"t":"2026-10-21T19:55:00Z","v":882,"vw":385.323324},{"c":385.36,"h":385.36,"l":385.36,"n":9,"o":385.36,"t":"2026-10-21T20:00:00Z","v":518,"vw":385.36},{"c":383.37,"h":383.37,"l":382.69,"n":4,"o":382.69,"t":"2026-10-21T23:20:00Z","v":91,"vw":383.03},{"c":383.99,"h":383.99,"l":383.99,"n":1,"o":383.99,"t":"2026-10-21T23:45:00Z","v":40,"vw":383.99},{"c":382.2,"h":382.2,"l":381.29,"n":28,"o":381.29,"t":"2026-10-22T13:30:00Z","v":1428,"vw":381.31926},{"c":382.61,"h":382.95,"l":382.53,"n":26,"o":382.95,"t":"2026-10-22T13:35:00Z","v":757,"vw":382.688713},{"c":382.79,"h":383.08,"l":382.79,"n":25,"o":382.84,"t":"2026-10-22T13:40:00Z","v":477,"vw":382.930625},{"c":383.23,"h":383.52,"l":382.71,"n":35,"o":382.75,"t":"2026-10-22T13:45:00Z","v":1236,"vw":383.132089},{"c":383.39,"h":383.74,"l":383.09,"n":19,"o":383.59,"t":"2026-10-22T13:50:00Z","v":533,"vw":383.520119},{"c":384.78,"h":384.89,"l":384.78,"n":9,"o":384.89,"t":"2026-10-22T13:55:00Z","v":129,"vw":384.837619},{"c":385.07,"h":385.37,"l":384.93,"n":29,"o":384.93,"t":"2026-10-22T14:00:00Z","v":987,"vw":385.081342},{"c":384.86,"h":385.33,"l":384.611,"n":19,"o":385.25,"t":"2026-10-22T14:05:00Z","v":927,"vw":384.901684},{"c":385.4801,"h":385.86,"l":384.94,"n":47,"o":384.9799,"t":"2026-10-22T14:10:00Z","v":2718,"vw":385.300829},{"c":385.53,"h":385.53,"l":385.05,"n":28,"o":385.19,"t":"2026-10-22T14:15:00Z","v":942,"vw":385.198488},{"c":384.79,"h":385.06,"l":384.79,"n":16,"o":385.06,"t":"2026-10-22T14:20:00Z","v":421,"vw":384.926207},{"c":384.035,"h":384.39,"l":384.035,"n":8,"o":384.39,"t":"2026-10-22T14:25:00Z","v":100,"vw":384.192778},{"c":383.64,"h":384.3,"l":383.575,"n":34,"o":384.2,"t":"2026-10-22T14:30:00Z","v":1062,"vw":383.985459},{"c":383.35,"h":383.35,"l":383.1093,"n":9,"o":383.1093,"t":"2026-10-22T14:35:00Z","v":310,"vw":383.202763},{"c":383.71,"h":383.74,"l":383.58,"n":12,"o":383.625,"t":"2026-10-22T14:40:00Z","v":364,"vw":383.671334},{"c":383.865,"h":384.04,"l":383.7756,"n":19,"o":383.885,"t":"2026-10-22T14:45:00Z","v":525,"vw":383.91789},{"c":383.99,"h":383.99,"l":383.72,"n":20,"o":383.82,"t":"2026-10-22T14:50:00Z","v":736,"vw":383.796811},{"c":384.395,"h":384.43,"l":384.36,"n":23,"o":384.43,"t":"2026-10-22T14:55:00Z","v":254,"vw":384.4},{"c":384.49,"h":384.49,"l":384.49,"n":9,"o":384.49,"t":"2026-10-22T15:00:00Z","v":156,"vw":384.49},{"c":383.44,"h":383.75,"l":383.36,"n":22,"o":383.75,"t":"2026-10-22T15:05:00Z","v":331,"vw":383.531081},{"c":383.48,"h":383.58,"l":383.405,"n":20,"o":383.4601,"t":"2026-10-22T15:10:00Z","v":599,"vw":383.480109},{"c":384.5,"h":384.5,"l":383.85,"n":17,"o":384,"t":"2026-10-22T15:15:00Z","v":947,"vw":384.078139},{"c":384.89,"h":384.89,"l":384.7,"n":6,"o":384.7,"t":"2026-10-22T15:20:00Z","v":959,"vw":384.731646},{"c":384.89,"h":384.89,"l":384.79,"n":13,"o":384.79,"t":"2026-10-22T15:30:00Z","v":584,"vw":384.81381},{"c":384.9825,"h":384.9825,"l":384.54,"n":38,"o":384.92,"t":"2026-10-22T15:40:00Z","v":1961,"vw":384.688695},{"c":384.96,"h":384.96,"l":384.96,"n":8,"o":384.96,"t":"2026-10-22T15:45:00Z","v":88,"vw":384.96},{"c":385.4,"h":385.4,"l":385.4,"n":6,"o":385.4,"t":"2026-10-22T15:50:00Z","v":98,"vw":385.4},{"c":385.56,"h":385.61,"l":385.55,"n":9,"o":385.61,"t":"2026-10-22T15:55:00Z","v":753,"vw":385.564761},{"c":385.22,"h":385.22,"l":385.22,"n":6,"o":385.22,"t":"2026-10-22T16:00:00Z","v":110,"vw":385.22},{"c":384.78,"h":384.78,"l":384.78,"n":5,"o":384.78,"t":"2026-10-22T16:05:00Z","v":344,"vw":384.78},{"c":385.14,"h":385.14,"l":385.14,"n":14,"o":385.14,"t":"2026-10-22T16:15:00Z","v":53,"vw":385.14},{"c":385.49,"h":385.49,"l":385.27,"n":18,"o":385.27,"t":"2026-10-22T16:20:00Z","v":1509,"vw":385.433662},{"c":384.78,"h":384.78,"l":384.6208,"n":4,"o":384.6208,"t":"2026-10-22T16:30:00Z","v":297,"vw":384.645105},{"c":384.77,"h":384.87,"l":384.77,"n":10,"o":384.79,"t":"2026-10-22T16:35:00Z","v":405,"vw":384.801352},{"c":384.32,"h":384.32,"l":384.24,"n":7,"o":384.24,"t":"2026-10-22T16:40:00Z","v":213,"vw":384.293333},{"c":383.73,"h":384.15,"l":383.71,"n":4,"o":384.15,"t":"2026-10-22T16:45:00Z","v":371,"vw":384.057278},{"c":383.98,"h":383.98,"l":383.98,"n":2,"o":383.98,"t":"2026-10-22T16:50:00Z","v":45,"vw":383.98},{"c":384.445,"h":384.48,"l":384.2988,"n":21,"o":384.2988,"t":"2026-10-22T16:55:00Z","v":624,"vw":384.40803},{"c":383.4475,"h":383.625,"l":383.4475,"n":10,"o":383.625,"t":"2026-10-22T17:05:00Z","v":339,"vw":383.533594},{"c":383.51,"h":383.58,"l":383.48,"n":21,"o":383.53,"t":"2026-10-22T17:10:00Z","v":590,"vw":383.547568},{"c":383.93,"h":383.93,"l":383.45,"n":14,"o":383.63,"t":"2026-10-22T17:15:00Z","v":678,"vw":383.541864},{"c":383.84,"h":383.84,"l":383.74,"n":10,"o":383.74,"t":"2026-10-22T17:20:00Z","v":156,"vw":383.8},{"c":383.88,"h":383.88,"l":383.86,"n":3,"o":383.86,"t":"2026-10-22T17:25:00Z","v":324,"vw":383.8625},{"c":383.83,"h":384.12,"l":383.82,"n":7,"o":383.9717,"t":"2026-10-22T17:35:00Z","v":566,"vw":383.97193},{"c":384.08,"h":384.08,"l":383.87,"n":10,"o":383.87,"t":"2026-10-22T17:40:00Z","v":618,"vw":383.99126},{"c":383.84,"h":383.9592,"l":383.775,"n":36,"o":383.87,"t":"2026-10-22T17:45:00Z","v":593,"vw":383.857279},{"c":383.6501,"h":383.71,"l":383.61,"n":31,"o":383.66,"t":"2026-10-22T17:50:00Z","v":1128,"vw":383.665316},{"c":383.72,"h":383.74,"l":383.66,"n":11,"o":383.69,"t":"2026-10-22T17:55:00Z","v":309,"vw":383.705},{"c":383.29,"h":383.69,"l":383.26,"n":10,"o":383.56,"t":"2026-10-22T18:00:00Z","v":399,"vw":383.435408},{"c":383.25,"h":383.25,"l":383.18,"n":7,"o":383.18,"t":"2026-10-22T18:05:00Z","v":128,"vw":383.223333},{"c":383.56,"h":383.56,"l":383.28,"n":13,"o":383.375,"t":"2026-10-22T18:10:00Z","v":449,"vw":383.430741},{"c":383.5525,"h":383.57,"l":383.41,"n":25,"o":383.4372,"t":"2026-10-22T18:15:00Z","v":2763,"vw":383.472733},{"c":383.605,"h":384.1,"l":383.605,"n":13,"o":384.015,"t":"2026-10-22T18:20:00Z","v":237,"vw":383.936667},{"c":383.585,"h":383.65,"l":383.585,"n":11,"o":383.59,"t":"2026-10-22T18:25:00Z","v":391,"vw":383.597105},{"c":382.85,"h":383.01,"l":382.85,"n":15,"o":382.96,"t":"2026-10-22T18:30:00Z","v":274,"vw":382.920588},{"c":382.76,"h":382.76,"l":382.65,"n":8,"o":382.65,"t":"2026-10-22T18:35:00Z","v":266,"vw":382.691538},{"c":382.7,"h":382.77,"l":382.51,"n":20,"o":382.77,"t":"2026-10-22T18:40:00Z","v":284,"vw":382.656667},{"c":382.72,"h":382.83,"l":382.7,"n":19,"o":382.78,"t":"2026-10-22T18:45:00Z","v":716,"vw":382.754084},{"c":382.69,"h":382.9,"l":382.515,"n":25,"o":382.9,"t":"2026-10-22T18:50:00Z","v":590,"vw":382.699949},{"c":382.66,"h":382.86,"l":382.66,"n":17,"o":382.765,"t":"2026-10-22T18:55:00Z","v":442,"vw":382.770705},{"c":382.67,"h":382.67,"l":382.415,"n":27,"o":382.605,"t":"2026-10-22T19:00:00Z","v":567,"vw":382.557843},{"c":383.01,"h":383.01,"l":382.72,"n":22,"o":382.73,"t":"2026-10-22T19:05:00Z","v":883,"vw":382.782214},{"c":382.95,"h":383.05,"l":382.95,"n":10,"o":382.95,"t":"2026-10-22T19:10:00Z","v":419,"vw":382.978714},{"c":382.8041,"h":382.935,"l":382.75,"n":15,"o":382.935,"t":"2026-10-22T19:15:00Z","v":459,"vw":382.858264},{"c":383.15,"h":383.21,"l":382.98,"n":22,"o":383,"t":"2026-10-22T19:20:00Z","v":678,"vw":383.064322},{"c":383.24,"h":383.24,"l":383.05,"n":14,"o":383.05,"t":"2026-10-22T19:25:00Z","v":373,"vw":383.1728},{"c":383.35,"h":383.51,"l":383.35,"n":12,"o":383.51,"t":"2026-10-22T19:30:00Z","v":114,"vw":383.43},{"c":383.27,"h":383.27,"l":383.105,"n":36,"o":383.11,"t":"2026-10-22T19:35:00Z","v":9524,"vw":383.227978},{"c":383.1778,"h":383.18,"l":383.065,"n":34,"o":383.175,"t":"2026-10-22T19:40:00Z","v":1629,"vw":383.124827},{"c":383.63,"h":383.63,"l":383.155,"n":50,"o":383.275,"t":"2026-10-22T19:45:00Z","v":1182,"vw":383.361089},{"c":384.9,"h":384.9,"l":384.17,"n":58,"o":384.18,"t":"2026-10-22T19:50:00Z","v":1653,"vw":384.473527},{"c":384.23,"h":384.7647,"l":384.12,"n":75,"o":384.72,"t":"2026-10-22T19:55:00Z","v":2392,"vw":384.389891},{"c":384.23,"h":384.23,"l":384.23,"n":7,"o":384.23,"t":"2026-10-22T20:00:00Z","v":165,"vw":384.23}],"history":[{"c":335.37,"h":338.13,"l":334.4115,"n":1299,"o":337.91,"t":"2024-10-21T04:00:00Z","v":37859,"vw":335.966792},{"c":333.59,"h":334.67,"l":332.5677,"n":983,"o":332.97,"t":"2024-10-22T04:00:00Z","v":83714,"vw":333.935242},{"c":328.51,"h":332.115,"l":326.93,"n":1537,"o":331.55,"t":"2024-10-23T04:00:00Z","v":47951,"vw":328.362776},{"c":337.69,"h":338.495,"l":334.221,"n":1463,"o":335.06,"t":"2024-10-24T04:00:00Z","v":51122,"vw":337.463679},{"c":339.16,"h":341.99,"l":338.0954,"n":1271,"o":338.75,"t":"2024-10-25T04:00:00Z","v":41231,"vw":339.770643},{"c":340.65,"h":343.31,"l":340.45,"n":1296,"o":341.71,"t":"2024-10-28T04:00:00Z","v":32513,"vw":341.768398},{"c":338.84,"h":339.51,"l":336.88,"n":1129,"o":337.9,"t":"2024-10-29T04:00:00Z","v":33280,"vw":338.604502},{"c":338.39,"h":341.3544,"l":338.39,"n":1026,"o":339.49,"t":"2024-10-30T04:00:00Z","v":22081,"vw":340.141959},{"c":333.09,"h":338.43,"l":333.09,"n":1262,"o":338.1,"t":"2024-10-31T04:00:00Z","v":24988,"vw":334.99563},{"c":338.54,"h":341.73,"l":338.325,"n":1360,"o":339.3,"t":"2024-11-01T04:00:00Z","v":70281,"vw":340.331592},{"c":337.81,"h":340.5582,"l":337,"n":1469,"o":337,"t":"2024-11-04T05:00:00Z","v":53455,"vw":338.127027},{"c":343.84,"h":343.96,"l":338.79,"n":1437,"o":338.79,"t":"2024-11-05T05:00:00Z","v":51027,"vw":342.804925},{"c":355.18,"h":355.255,"l":349.98,"n":2204,"o":352.22,"t":"2024-11-06T05:00:00Z","v":51147,"vw":353.373399},{"c":359.25,"h":360.55,"l":355.3533,"n":1782,"o":355.61,"t":"2024-11-07T05:00:00Z","v":43715,"vw":359.024002},{"c":364.01,"h":365.08,"l":359,"n":1671,"o":359,"t":"2024-11-08T05:00:00Z","v":43946,"vw":362.938176},{"c":370.07,"h":371.91,"l":367.98,"n":1654,"o":369.13,"t":"2024-11-11T05:00:00Z","v":110201,"vw":368.995321},{"c":365.48,"h":369.76,"l":364.335,"n":1609,"o":369.76,"t":"2024-11-12T05:00:00Z","v":40523,"vw":366.589918},{"c":368.44,"h":370.6563,"l":366.59,"n":1410,"o":368.09,"t":"2024-11-13T05:00:00Z","v":107232,"vw":368.831531},{"c":362.94,"h":369.415,"l":362.9175,"n":1439,"o":367.95,"t":"2024-11-14T05:00:00Z","v":49789,"vw":365.442829},{"c":359.3,"h":361.38,"l":358,"n":1775,"o":361.05,"t":"2024-11-15T05:00:00Z","v":36905,"vw":359.62892},{"c":362.33,"h":365.3055,"l":360.85,"n":2239,"o":363.23,"t":"2024-11-18T05:00:00Z","v":42650,"vw":362.92298},{"c":363.08,"h":364.03,"l":357.84,"n":1366,"o":358.61,"t":"2024-11-19T05:00:00Z","v":45203,"vw":361.911359},{"c":361.93,"h":362.4,"l":358.76,"n":1215,"o":362.4,"t":"2024-11-20T05:00:00Z","v":31135,"vw":360.347981},{"c":362.68,"h":363.7825,"l":360.8001,"n":1086,"o":362.97,"t":"2024-11-21T05:00:00Z","v":24158,"vw":362.742064},{"c":368.5,"h":369.355,"l":364.12,"n":1290,"o":364.12,"t":"2024-11-22T05:00:00Z","v":43117,"vw":368.292555},{"c":373.83,"h":377.05,"l":373.2,"n":1659,"o":373.2,"t":"2024-11-25T05:00:00Z","v":50577,"vw":375.479506},{"c":374.35,"h":375.08,"l":373.04,"n":1176,"o":373.52,"t":"2024-11-26T05:00:00Z","v":33349,"vw":374.248541},{"c":372.51,"h":375.7773,"l":371.86,"n":1398,"o":375.21,"t":"2024-11-27T05:00:00Z","v":46293,"vw":373.195221},{"c":376.17,"h":376.17,"l":373.39,"n":828,"o":373.39,"t":"2024-11-29T05:00:00Z","v":14105,"vw":374.944766},{"c":379.66,"h":380.15,"l":378.06,"n":2641,"o":378.47,"t":"2024-12-02T05:00:00Z","v":82161,"vw":379.274448},{"c":378.85,"h":379.17,"l":376.87,"n":1410,"o":378.38,"t":"2024-12-03T05:00:00Z","v":40326,"vw":378.202544},{"c":382.61,"h":383.004,"l":379.88,"n":1482,"o":379.88,"t":"2024-12-04T05:00:00Z","v":37048,"vw":381.544436},{"c":384.6,"h":386.45,"l":383.2,"n":1661,"o":383.2,"t":"2024-12-05T05:00:00Z","v":38838,"vw":385.289292},{"c":391.81,"h":392.01,"l":387.86,"n":2086,"o":387.93,"t":"2024-12-06T05:00:00Z","v":55949,"vw":389.644449},{"c":390.32,"h":396.485,"l":389.84,"n":1720,"o":394.25,"t":"2024-12-09T05:00:00Z","v":40992,"vw":392.439589},{"c":390.81,"h":394.3799,"l":390.06,"n":1587,"o":390.95,"t":"2024-12-10T05:00:00Z","v":33536,"vw":392.411044},{"c":397.29,"h":397.51,"l":394.25,"n":1717,"o":394.25,"t":"2024-12-11T05:00:00Z","v":52479,"vw":396.151731},{"c":393.75,"h":397.6695,"l":393.75,"n":1716,"o":397.21,"t":"2024-12-12T05:00:00Z","v":38314,"vw":395.706672},{"c":394.97,"h":395.165,"l":392.4017,"n":1326,"o":394.46,"t":"2024-12-13T05:00:00Z","v":35596,"vw":393.951148},{"c":400.97,"h":400.97,"l":396.7086,"n":2145,"o":397.01,"t":"2024-12-16T05:00:00Z","v":79906,"vw":399.544192},{"c":401.37,"h":402.25,"l":398.81,"n":2292,"o":401.56,"t":"2024-12-17T05:00:00Z","v":57622,"vw":401.159422},{"c":381.38,"h":401.4652,"l":380.95,"n":3066,"o":398.4,"t":"2024-12-18T05:00:00Z","v":158910,"vw":396.233749},{"c":380.69,"h":388,"l":379.9003,"n":2297,"o":387.4,"t":"2024-12-19T05:00:00Z","v":66510,"vw":383.557418},{"c":383.28,"h":388.13,"l":377.23,"n":2102,"o":377.69,"t":"2024-12-20T05:00:00Z","v":103447,"vw":384.417913},{"c":383.7,"h":384.37,"l":380.58,"n":1698,"o":383.63,"t":"2024-12-23T05:00:00Z","v":52563,"vw":383.37073},{"c":392.32,"h":392.32,"l":385.46,"n":1146,"o":385.46,"t":"2024-12-24T05:00:00Z","v":27718,"vw":389.444241},{"c":391.6947,"h":392.78,"l":390.3599,"n":1549,"o":391.75,"t":"2024-12-26T05:00:00Z","v":31261,"vw":391.881237},{"c":384.41,"h":389.21,"l":382.7716,"n":1982,"o":389.21,"t":"2024-12-27T05:00:00Z","v":45265,"vw":385.094748},{"c":379.04,"h":381.04,"l":376.02,"n":1924,"o":378.83,"t":"2024-12-30T05:00:00Z","v":43280,"vw":379.275045},{"c":375.38,"h":381,"l":375.38,"n":1530,"o":380.91,"t":"2024-12-31T05:00:00Z","v":34227,"vw":377.995846},{"c":371.63,"h":377.1654,"l":368.9125,"n":3461,"o":375.7,"t":"2025-01-02T05:00:00Z","v":83940,"vw":372.768243},{"c":379.78,"h":379.78,"l":371.88,"n":1879,"o":373.56,"t":"2025-01-03T05:00:00Z","v":53330,"vw":376.341049},{"c":381.51,"h":384.23,"l":379.53,"n":1956,"o":383.55,"t":"2025-01-06T05:00:00Z","v":52565,"vw":381.961434},{"c":373.83,"h":382,"l":372.535,"n":1779,"o":381.67,"t":"2025-01-07T05:00:00Z","v":39896,"vw":375.232213},{"c":374.36,"h":375.13,"l":371.1514,"n":1834,"o":373.67,"t":"2025-01-08T05:00:00Z","v":35650,"vw":373.365077},{"c":370.95,"h":373.59,"l":368.11,"n":2361,"o":372.18,"t":"2025-01-10T05:00:00Z","v":66803,"vw":371.422672},{"c":372.26,"h":372.56,"l":366.03,"n":2278,"o":367.79,"t":"2025-01-13T05:00:00Z","v":77789,"vw":369.744723},{"c":372.08,"h":378.132,"l":371.04,"n":1690,"o":376.57,"t":"2025-01-14T05:00:00Z","v":63240,"vw":375.36413},{"c":382.13,"h":382.87,"l":379.0102,"n":2290,"o":380.89,"t":"2025-01-15T05:00:00Z","v":160637,"vw":381.603887},{"c":379.78,"h":382.12,"l":378.79,"n":2088,"o":382.12,"t":"2025-01-16T05:00:00Z","v":68898,"vw":380.377321},{"c":385.01,"h":387.5882,"l":384.94,"n":1790,"o":385.54,"t":"2025-01-17T05:00:00Z","v":69601,"vw":386.140169},{"c":389.07,"h":389.09,"l":383.92,"n":2566,"o":389.09,"t":"2025-01-21T05:00:00Z","v":66524,"vw":387.604474},{"c":387.42,"h":390,"l":387.16,"n":1504,"o":388.86,"t":"2025-01-22T05:00:00Z","v":33229,"vw":388.683179},{"c":389.43,"h":389.43,"l":385.705,"n":1389,"o":386.73,"t":"2025-01-23T05:00:00Z","v":63973,"vw":388.009087},{"c":387.41,"h":389.9599,"l":386.83,"n":1367,"o":389.51,"t":"2025-01-24T05:00:00Z","v":29667,"vw":388.437707},{"c":388.52,"h":388.84,"l":381.42,"n":1638,"o":381.42,"t":"2025-01-27T05:00:00Z","v":41747,"vw":385.935464},{"c":390.11,"h":390.97,"l":386.18,"n":1487,"o":387.98,"t":"2025-01-28T05:00:00Z","v":41066,"vw":389.388618},{"c":388.47,"h":390.68,"l":387.28,"n":1167,"o":390.2,"t":"2025-01-29T05:00:00Z","v":26933,"vw":389.383862},{"c":391.75,"h":394.58,"l":390,"n":1377,"o":393.63,"t":"2025-01-30T05:00:00Z","v":37120,"vw":392.828177},{"c":390.49,"h":396.67,"l":389.59,"n":1695,"o":393.3,"t":"2025-01-31T05:00:00Z","v":46529,"vw":393.024762},{"c":384.25,"h":386.135,"l":377.86,"n":3358,"o":381.62,"t":"2025-02-03T05:00:00Z","v":99117,"vw":384.071014},{"c":390.2,"h":390.2,"l":385,"n":1631,"o":385,"t":"2025-02-04T05:00:00Z","v":61297,"vw":388.197175},{"c":385.42,"h":387.37,"l":385.18,"n":1886,"o":387.37,"t":"2025-02-05T05:00:00Z","v":47155,"vw":386.059096},{"c":386.86,"h":387.425,"l":385.02,"n":1319,"o":386.79,"t":"2025-02-06T05:00:00Z","v":37028,"vw":386.077987},{"c":378.3,"h":386.26,"l":378.1049,"n":2401,"o":383.74,"t":"2025-02-07T05:00:00Z","v":76133,"vw":380.029463},{"c":379.44,"h":381.5,"l":378,"n":2731,"o":380.01,"t":"2025-02-10T05:00:00Z","v":107051,"vw":380.433541},{"c":375.16,"h":378.025,"l":374.3,"n":2798,"o":376.99,"t":"2025-02-11T05:00:00Z","v":63732,"vw":375.356123},{"c":374.94,"h":376.715,"l":371.98,"n":1578,"o":372.31,"t":"2025-02-12T05:00:00Z","v":74781,"vw":375.188038},{"c":381.37,"h":381.37,"l":377.5,"n":1671,"o":377.51,"t":"2025-02-13T05:00:00Z","v":118773,"vw":378.563521},{"c":381.66,"h":383.4124,"l":380.5489,"n":1463,"o":383.27,"t":"2025-02-14T05:00:00Z","v":38282,"vw":381.164585},{"c":381.12,"h":381.69,"l":378.2112,"n":1972,"o":381.69,"t":"2025-02-18T05:00:00Z","v":48667,"vw":379.695674},{"c":380.22,"h":380.4055,"l":378.1136,"n":1349,"o":378.8,"t":"2025-02-19T05:00:00Z","v":34977,"vw":379.645499},{"c":376.29,"h":378.67,"l":373.77,"n":1718,"o":378.67,"t":"2025-02-20T05:00:00Z","v":52419,"vw":375.317336},{"c":365.93,"h":377.32,"l":364.195,"n":3340,"o":377.32,"t":"2025-02-21T05:00:00Z","v":203518,"vw":366.349636},{"c":363.45,"h":366.72,"l":362.125,"n":2026,"o":366.61,"t":"2025-02-24T05:00:00Z","v":74328,"vw":364.597},{"c":359.86,"h":363.525,"l":355.39,"n":2450,"o":362.59,"t":"2025-02-25T05:00:00Z","v":183541,"vw":357.978476},{"c":358.74,"h":364.92,"l":358.37,"n":1739,"o":362.69,"t":"2025-02-26T05:00:00Z","v":63704,"vw":360.500151},{"c":352.42,"h":361.7299,"l":352.42,"n":3246,"o":360.58,"t":"2025-02-27T05:00:00Z","v":77150,"vw":357.479258},{"c":358.65,"h":358.65,"l":351.02,"n":2327,"o":352.32,"t":"2025-02-28T05:00:00Z","v":105618,"vw":355.475036},{"c":349.61,"h":361.925,"l":346.83,"n":3145,"o":360.52,"t":"2025-03-03T05:00:00Z","v":148749,"vw":351.931394},{"c":344.02,"h":350.0212,"l":338.38,"n":4023,"o":343.86,"t":"2025-03-04T05:00:00Z","v":309046,"vw":345.76051},{"c":349.67,"h":349.75,"l":342.45,"n":2240,"o":344.43,"t":"2025-03-05T05:00:00Z","v":73215,"vw":345.876051},{"c":339.8,"h":346.43,"l":338.5045,"n":2235,"o":344.39,"t":"2025-03-06T05:00:00Z","v":47214,"vw":341.78643},{"c":338.6,"h":340.21,"l":330,"n":2730,"o":338.2,"t":"2025-03-07T05:00:00Z","v":94427,"vw":335.993505},{"c":326.33,"h":334.5754,"l":323.325,"n":3505,"o":334.12,"t":"2025-03-10T04:00:00Z","v":137965,"vw":328.227966},{"c":324.18,"h":329.704,"l":320.8192,"n":2676,"o":326.37,"t":"2025-03-11T04:00:00Z","v":287668,"vw":325.249229},{"c":327.01,"h":331.53,"l":323.57,"n":2211,"o":330.61,"t":"2025-03-12T04:00:00Z","v":74316,"vw":327.054519},{"c":318.51,"h":326.48,"l":316.79,"n":2404,"o":326.48,"t":"2025-03-13T04:00:00Z","v":73512,"vw":319.181215},{"c":325.04,"h":325.7156,"l":320.85,"n":1752,"o":323.41,"t":"2025-03-14T04:00:00Z","v":49780,"vw":323.690631},{"c":326.17,"h":327.6778,"l":323.1127,"n":1680,"o":325.18,"t":"2025-03-17T04:00:00Z","v":48009,"vw":325.302636},{"c":320.05,"h":322.59,"l":318.1751,"n":1742,"o":322.59,"t":"2025-03-18T04:00:00Z","v":56905,"vw":320.026858},{"c":326.09,"h":328,"l":321.495,"n":1668,"o":321.72,"t":"2025-03-19T04:00:00Z","v":49077,"vw":324.403905},{"c":325.29,"h":330,"l":323.69,"n":1120,"o":323.69,"t":"2025-03-20T04:00:00Z","v":37649,"vw":326.315286},{"c":326.92,"h":327.08,"l":320.9,"n":1213,"o":321.66,"t":"2025-03-21T04:00:00Z","v":25887,"vw":323.617306},{"c":340.12,"h":340.13,"l":332.02,"n":2132,"o":332.02,"t":"2025-03-24T04:00:00Z","v":94392,"vw":338.727771},{"c":341.61,"h":341.61,"l":338,"n":1780,"o":340.45,"t":"2025-03-25T04:00:00Z","v":76875,"vw":340.534487},{"c":336.55,"h":341.241,"l":334.65,"n":1507,"o":341,"t":"2025-03-26T04:00:00Z","v":49478,"vw":336.319824},{"c":336.22,"h":341.085,"l":334.6,"n":1814,"o":335,"t":"2025-03-27T04:00:00Z","v":93105,"vw":337.733569},{"c":326.13,"h":334.35,"l":324.69,"n":2350,"o":334.35,"t":"2025-03-28T04:00:00Z","v":140203,"vw":329.335283},{"c":325.51,"h":326.32,"l":316.415,"n":1847,"o":319.48,"t":"2025-03-31T04:00:00Z","v":80228,"vw":322.764448},{"c":329.06,"h":331.7972,"l":323.58,"n":1548,"o":324.63,"t":"2025-04-01T04:00:00Z","v":57891,"vw":328.118999},{"c":335.79,"h":337.395,"l":322.98,"n":1477,"o":322.98,"t":"2025-04-02T04:00:00Z","v":50073,"vw":332.75109},{"c":313.81,"h":321.06,"l":312.52,"n":3564,"o":318.17,"t":"2025-04-03T04:00:00Z","v":135085,"vw":315.443541},{"c":300.73,"h":310.41,"l":297.05,"n":4701,"o":301.96,"t":"2025-04-04T04:00:00Z","v":361860,"vw":303.3093},{"c":297.66,"h":312.025,"l":285.13,"n":6211,"o":288.29,"t":"2025-04-07T04:00:00Z","v":878442,"vw":296.732953},{"c":290.42,"h":310.62,"l":286.55,"n":5184,"o":309.41,"t":"2025-04-08T04:00:00Z","v":173365,"vw":297.105231},{"c":322.89,"h":323.67,"l":289.42,"n":3654,"o":289.64,"t":"2025-04-09T04:00:00Z","v":259069,"vw":301.188775},{"c":310.11,"h":314.05,"l":300.72,"n":2264,"o":313.97,"t":"2025-04-10T04:00:00Z","v":115022,"vw":307.795677},{"c":312.17,"h":312.77,"l":303.4757,"n":1973,"o":308.02,"t":"2025-04-11T04:00:00Z","v":190793,"vw":307.3381},{"c":313.81,"h":317.81,"l":309.78,"n":2367,"o":317.36,"t":"2025-04-14T04:00:00Z","v":138883,"vw":313.766123},{"c":311.55,"h":314.78,"l":309.6505,"n":1617,"o":312.73,"t":"2025-04-15T04:00:00Z","v":78312,"vw":311.384284},{"c":304.05,"h":310.43,"l":299.91,"n":1667,"o":308.5,"t":"2025-04-16T04:00:00Z","v":76252,"vw":305.18246},{"c":306.15,"h":307.795,"l":303.46,"n":1366,"o":305.41,"t":"2025-04-17T04:00:00Z","v":74031,"vw":306.172471},{"c":297.73,"h":301.81,"l":294.01,"n":2409,"o":301.81,"t":"2025-04-21T04:00:00Z","v":155705,"vw":295.845725},{"c":307.25,"h":310.33,"l":301.44,"n":1573,"o":301.44,"t":"2025-04-22T04:00:00Z","v":67028,"vw":306.670522},{"c":314.5,"h":322,"l":313.76,"n":1853,"o":318.85,"t":"2025-04-23T04:00:00Z","v":91905,"vw":316.529929},{"c":320.78,"h":320.78,"l":314.145,"n":1296,"o":314.52,"t":"2025-04-24T04:00:00Z","v":41219,"vw":318.94072},{"c":325.92,"h":326.01,"l":320,"n":1359,"o":320.7,"t":"2025-04-25T04:00:00Z","v":34321,"vw":324.194803},{"c":326.2,"h":329.75,"l":321.765,"n":1427,"o":327.16,"t":"2025-04-28T04:00:00Z","v":37625,"vw":325.003101},{"c":328.35,"h":328.71,"l":323.7678,"n":2620,"o":324.15,"t":"2025-04-29T04:00:00Z","v":90207,"vw":326.781644},{"c":325.59,"h":326.02,"l":317.045,"n":1410,"o":320.76,"t":"2025-04-30T04:00:00Z","v":33613,"vw":321.482612},{"c":327.51,"h":331.7192,"l":327.51,"n":1307,"o":327.84,"t":"2025-05-01T04:00:00Z","v":46827,"vw":328.365114},{"c":333,"h":334.915,"l":329.57,"n":1379,"o":331.33,"t":"2025-05-02T04:00:00Z","v":59315,"vw":331.839776},{"c":329.49,"h":331.62,"l":328.98,"n":2039,"o":330.28,"t":"2025-05-05T04:00:00Z","v":57911,"vw":330.268803},{"c":326.62,"h":329,"l":325.42,"n":1512,"o":326.11,"t":"2025-05-06T04:00:00Z","v":52444,"vw":327.16883},{"c":329.71,"h":331.49,"l":327.0939,"n":1336,"o":327.82,"t":"2025-05-07T04:00:00Z","v":51177,"vw":329.417298},{"c":334.74,"h":338.15,"l":331.949,"n":1286,"o":333.12,"t":"2025-05-08T04:00:00Z","v":34337,"vw":334.972248},{"c":336.53,"h":338.971,"l":335.22,"n":1606,"o":336.02,"t":"2025-05-09T04:00:00Z","v":54199,"vw":336.503385},{"c":354.39,"h":355.94,"l":350.58,"n":1781,"o":355.94,"t":"2025-05-12T04:00:00Z","v":86614,"vw":352.556374},{"c":358.5,"h":360.2697,"l":356.1,"n":1794,"o":356.1,"t":"2025-05-13T04:00:00Z","v":104943,"vw":358.537254},{"c":359.95,"h":361.7421,"l":358.79,"n":1812,"o":359.43,"t":"2025-05-14T04:00:00Z","v":133032,"vw":360.572263},{"c":358.7,"h":359.56,"l":355.57,"n":1714,"o":356.85,"t":"2025-05-15T04:00:00Z","v":169732,"vw":358.307664},{"c":362.13,"h":362.26,"l":359.27,"n":1245,"o":360.05,"t":"2025-05-16T04:00:00Z","v":49595,"vw":360.544386},{"c":360.77,"h":361.3905,"l":355.42,"n":1449,"o":355.42,"t":"2025-05-19T04:00:00Z","v":42126,"vw":359.803659},{"c":359.05,"h":361.91,"l":357.94,"n":1078,"o":360.94,"t":"2025-05-20T04:00:00Z","v":30191,"vw":359.731459},{"c":351.24,"h":357.3081,"l":350.4601,"n":1426,"o":355.98,"t":"2025-05-21T04:00:00Z","v":25794,"vw":353.402648},{"c":353.2,"h":355.77,"l":350.55,"n":1304,"o":350.55,"t":"2025-05-22T04:00:00Z","v":36770,"vw":353.717307},{"c":350.23,"h":351.92,"l":347.06,"n":1635,"o":347.06,"t":"2025-05-23T04:00:00Z","v":49643,"vw":349.988003},{"c":360.71,"h":360.79,"l":354.23,"n":2348,"o":354.23,"t":"2025-05-27T04:00:00Z","v":43000,"vw":358.756584},{"c":357.62,"h":361.6,"l":357.24,"n":1147,"o":361.6,"t":"2025-05-28T04:00:00Z","v":33529,"vw":359.134619},{"c":357.76,"h":361.66,"l":356.22,"n":1663,"o":361.65,"t":"2025-05-29T04:00:00Z","v":62337,"vw":358.724546},{"c":355.84,"h":358.3641,"l":353.4623,"n":1348,"o":356.44,"t":"2025-05-30T04:00:00Z","v":38806,"vw":356.897193},{"c":356.14,"h":356.14,"l":350.1,"n":1867,"o":354.15,"t":"2025-06-02T04:00:00Z","v":46993,"vw":352.853547},{"c":358.16,"h":360.96,"l":356.4685,"n":1258,"o":356.91,"t":"2025-06-03T04:00:00Z","v":35801,"vw":359.011061},{"c":357.29,"h":358.61,"l":355.01,"n":1804,"o":358.28,"t":"2025-06-04T04:00:00Z","v":76627,"vw":357.255914},{"c":348.99,"h":358.15,"l":346.9,"n":1712,"o":356.3,"t":"2025-06-05T04:00:00Z","v":45772,"vw":351.744931},{"c":353.47,"h":355.03,"l":352.64,"n":1452,"o":354.17,"t":"2025-06-06T04:00:00Z","v":38628,"vw":353.939591},{"c":356.81,"h":357.5,"l":351.435,"n":2378,"o":352.96,"t":"2025-06-09T04:00:00Z","v":211664,"vw":355.650211},{"c":360.91,"h":360.94,"l":357.62,"n":1971,"o":358.18,"t":"2025-06-10T04:00:00Z","v":302411,"vw":358.776778},{"c":357.98,"h":363,"l":356.92,"n":1641,"o":362.79,"t":"2025-06-11T04:00:00Z","v":54901,"vw":358.714037},{"c":356.11,"h":357.44,"l":355,"n":1633,"o":355.44,"t":"2025-06-12T04:00:00Z","v":52245,"vw":356.391754},{"c":352.19,"h":355.86,"l":350.815,"n":1941,"o":351.27,"t":"2025-06-13T04:00:00Z","v":60643,"vw":352.678519},{"c":356.84,"h":357.09,"l":354.33,"n":1553,"o":354.75,"t":"2025-06-16T04:00:00Z","v":56839,"vw":356.531182},{"c":351.07,"h":355.58,"l":350.45,"n":1670,"o":354.22,"t":"2025-06-17T04:00:00Z","v":57303,"vw":352.273066},{"c":351.28,"h":354.84,"l":351.28,"n":1219,"o":351.32,"t":"2025-06-18T04:00:00Z","v":41063,"vw":353.460952},{"c":351.52,"h":354.885,"l":350,"n":1815,"o":354.34,"t":"2025-06-20T04:00:00Z","v":46269,"vw":351.379137},{"c":357.87,"h":358.27,"l":350.325,"n":1651,"o":351.46,"t":"2025-06-23T04:00:00Z","v":48697,"vw":356.43449},{"c":359.99,"h":361.56,"l":359.0644,"n":1739,"o":361.53,"t":"2025-06-24T04:00:00Z","v":44357,"vw":360.603542},{"c":355.83,"h":361.52,"l":354.93,"n":1629,"o":361.28,"t":"2025-06-25T04:00:00Z","v":45417,"vw":356.254382},{"c":359,"h":359.085,"l":355.21,"n":1462,"o":355.61,"t":"2025-06-26T04:00:00Z","v":49446,"vw":357.452081},{"c":364.35,"h":364.35,"l":359.095,"n":1785,"o":360.43,"t":"2025-06-27T04:00:00Z","v":48755,"vw":362.310782},{"c":362.32,"h":364.24,"l":361.43,"n":2563,"o":364.24,"t":"2025-06-30T04:00:00Z","v":62599,"vw":362.670604},{"c":364.06,"h":365.7,"l":358.27,"n":2219,"o":358.71,"t":"2025-07-01T04:00:00Z","v":65213,"vw":363.503317},{"c":367.18,"h":367.79,"l":364.28,"n":1536,"o":365.76,"t":"2025-07-02T04:00:00Z","v":123272,"vw":366.951603},{"c":369.49,"h":370.1486,"l":368.105,"n":1161,"o":368.53,"t":"2025-07-03T04:00:00Z","v":32800,"vw":369.371352},{"c":364.56,"h":366.23,"l":362.17,"n":2800,"o":364.12,"t":"2025-07-07T04:00:00Z","v":64586,"vw":364.544337},{"c":363.52,"h":365.72,"l":363.155,"n":1263,"o":365.41,"t":"2025-07-08T04:00:00Z","v":27982,"vw":364.242853},{"c":365.94,"h":366.455,"l":363.86,"n":1208,"o":364.73,"t":"2025-07-09T04:00:00Z","v":27668,"vw":365.110345},{"c":369.66,"h":370.42,"l":366.1,"n":1304,"o":366.1,"t":"2025-07-10T04:00:00Z","v":27162,"vw":368.962413},{"c":369.27,"h":369.975,"l":367.515,"n":1073,"o":367.97,"t":"2025-07-11T04:00:00Z","v":21028,"vw":368.628382},{"c":370.69,"h":370.69,"l":368.39,"n":1361,"o":369.36,"t":"2025-07-14T04:00:00Z","v":44067,"vw":369.898424},{"c":365.18,"h":370.87,"l":365.18,"n":1611,"o":370.87,"t":"2025-07-15T04:00:00Z","v":38400,"vw":367.268198},{"c":365.87,"h":366.53,"l":362.5179,"n":1143,"o":365.91,"t":"2025-07-16T04:00:00Z","v":29660,"vw":365.626727},{"c":367.68,"h":368.11,"l":365.7653,"n":1214,"o":365.91,"t":"2025-07-17T04:00:00Z","v":25997,"vw":367.147541},{"c":370.29,"h":370.6,"l":368.17,"n":1249,"o":369.35,"t":"2025-07-18T04:00:00Z","v":31528,"vw":369.061593},{"c":371.79,"h":373.16,"l":371.46,"n":1412,"o":371.46,"t":"2025-07-21T04:00:00Z","v":48423,"vw":372.09862},{"c":376.22,"h":376.67,"l":372.6854,"n":1463,"o":372.8,"t":"2025-07-22T04:00:00Z","v":36720,"vw":374.121418},{"c":378.56,"h":378.56,"l":376.8331,"n":1275,"o":377.16,"t":"2025-07-23T04:00:00Z","v":27327,"vw":377.844059},{"c":371.96,"h":375.3,"l":371.45,"n":1551,"o":373.66,"t":"2025-07-24T04:00:00Z","v":59806,"vw":372.803151},{"c":375.01,"h":375.22,"l":372.7,"n":1391,"o":373.48,"t":"2025-07-25T04:00:00Z","v":39288,"vw":373.862223},{"c":377.03,"h":378.48,"l":375.3702,"n":1399,"o":376.33,"t":"2025-07-28T04:00:00Z","v":30477,"vw":377.233204},{"c":373.93,"h":377.4,"l":373.26,"n":1233,"o":377.4,"t":"2025-07-29T04:00:00Z","v":26474,"vw":374.503581},{"c":371.66,"h":374.75,"l":369.815,"n":1232,"o":374.58,"t":"2025-07-30T04:00:00Z","v":24054,"vw":372.80608},{"c":369.56,"h":374.22,"l":369.07,"n":1311,"o":373.77,"t":"2025-07-31T04:00:00Z","v":31400,"vw":371.511649},{"c":359.61,"h":361.8516,"l":357.76,"n":2059,"o":360.99,"t":"2025-08-01T04:00:00Z","v":54731,"vw":359.455488},{"c":363.63,"h":364.12,"l":361.255,"n":1796,"o":362.94,"t":"2025-08-04T04:00:00Z","v":50822,"vw":363.147509},{"c":364.24,"h":366.075,"l":363.03,"n":1159,"o":364.26,"t":"2025-08-05T04:00:00Z","v":29118,"vw":364.839582},{"c":371.09,"h":371.17,"l":365.18,"n":1493,"o":365.18,"t":"2025-08-06T04:00:00Z","v":54961,"vw":369.518046},{"c":371.51,"h":374.37,"l":368.6725,"n":1444,"o":372.31,"t":"2025-08-07T04:00:00Z","v":35150,"vw":371.358104},{"c":371.15,"h":372.51,"l":370.78,"n":1237,"o":371.98,"t":"2025-08-08T04:00:00Z","v":32074,"vw":371.352726},{"c":371.78,"h":373.7266,"l":371.29,"n":1198,"o":371.52,"t":"2025-08-11T04:00:00Z","v":28901,"vw":372.175027},{"c":376.91,"h":377.07,"l":373.45,"n":1730,"o":374.54,"t":"2025-08-12T04:00:00Z","v":63130,"vw":375.342005},{"c":382.67,"h":383.01,"l":377.63,"n":1507,"o":377.86,"t":"2025-08-13T04:00:00Z","v":47082,"vw":380.815241},{"c":382,"h":382.507,"l":379.72,"n":1233,"o":380.31,"t":"2025-08-14T04:00:00Z","v":35266,"vw":381.455146},{"c":381.29,"h":384.17,"l":380.44,"n":1163,"o":383.69,"t":"2025-08-15T04:00:00Z","v":30979,"vw":381.633288},{"c":382.66,"h":383.259,"l":380.78,"n":1505,"o":380.78,"t":"2025-08-18T04:00:00Z","v":46499,"vw":382.128649},{"c":381.87,"h":385.63,"l":381.1408,"n":1139,"o":383.18,"t":"2025-08-19T04:00:00Z","v":30819,"vw":382.590849},{"c":377.79,"h":381.85,"l":375.46,"n":1487,"o":381.85,"t":"2025-08-20T04:00:00Z","v":33828,"vw":377.914305},{"c":375.92,"h":376.77,"l":373.75,"n":1242,"o":375.74,"t":"2025-08-21T04:00:00Z","v":27568,"vw":375.343191},{"c":388.08,"h":388.23,"l":377.27,"n":1725,"o":377.27,"t":"2025-08-22T04:00:00Z","v":49584,"vw":385.67598},{"c":387.25,"h":388.35,"l":385.84,"n":1398,"o":386.3,"t":"2025-08-25T04:00:00Z","v":30230,"vw":387.647861},{"c":388.84,"h":388.93,"l":386.63,"n":1242,"o":386.63,"t":"2025-08-26T04:00:00Z","v":28492,"vw":387.540573},{"c":389.5,"h":390.49,"l":388.65,"n":1191,"o":388.65,"t":"2025-08-27T04:00:00Z","v":31229,"vw":389.675381},{"c":390.03,"h":390.82,"l":387.995,"n":2846,"o":390.26,"t":"2025-08-28T04:00:00Z","v":50735,"vw":389.57083},{"c":385.86,"h":389.9376,"l":384.97,"n":1615,"o":389.63,"t":"2025-08-29T04:00:00Z","v":31849,"vw":386.089172},{"c":382.61,"h":382.8,"l":379.93,"n":1747,"o":380.07,"t":"2025-09-02T04:00:00Z","v":47947,"vw":381.39515},{"c":384.02,"h":385.9,"l":382.73,"n":1019,"o":382.73,"t":"2025-09-03T04:00:00Z","v":21222,"vw":384.519896},{"c":391.69,"h":391.69,"l":386.45,"n":1061,"o":386.45,"t":"2025-09-04T04:00:00Z","v":35887,"vw":388.587106},{"c":392.2,"h":396.12,"l":390.36,"n":1328,"o":393.7,"t":"2025-09-05T04:00:00Z","v":36418,"vw":392.117072},{"c":393.28,"h":393.91,"l":391.39,"n":1275,"o":393.91,"t":"2025-09-08T04:00:00Z","v":30328,"vw":392.851098},{"c":392.33,"h":392.98,"l":390.1599,"n":1118,"o":392.98,"t":"2025-09-09T04:00:00Z","v":27760,"vw":391.689425},{"c":387.49,"h":392.6,"l":386.38,"n":1315,"o":392.6,"t":"2025-09-10T04:00:00Z","v":31911,"vw":388.841975},{"c":394.93,"h":395.15,"l":388.75,"n":1375,"o":388.75,"t":"2025-09-11T04:00:00Z","v":37151,"vw":392.023375},{"c":395.69,"h":396.22,"l":394.14,"n":1218,"o":394.14,"t":"2025-09-12T04:00:00Z","v":39601,"vw":395.573705},{"c":399.17,"h":401.8715,"l":397.4559,"n":1511,"o":401.56,"t":"2025-09-15T04:00:00Z","v":36321,"vw":399.836442},{"c":401.35,"h":401.94,"l":399.17,"n":1413,"o":400.07,"t":"2025-09-16T04:00:00Z","v":40856,"vw":400.236907},{"c":400.68,"h":404,"l":397.7081,"n":1538,"o":400.95,"t":"2025-09-17T04:00:00Z","v":36978,"vw":400.720636},{"c":400.13,"h":402.93,"l":399.88,"n":1439,"o":402.72,"t":"2025-09-18T04:00:00Z","v":32121,"vw":401.799631},{"c":400.3,"h":402.54,"l":400.3,"n":1317,"o":401.43,"t":"2025-09-19T04:00:00Z","v":28590,"vw":400.770147},{"c":399.34,"h":402,"l":399.02,"n":1416,"o":400.25,"t":"2025-09-22T04:00:00Z","v":41314,"vw":400.615007},{"c":395.6,"h":401.14,"l":395.305,"n":1783,"o":400.18,"t":"2025-09-23T04:00:00Z","v":85626,"vw":396.311785},{"c":397.28,"h":398.365,"l":395.665,"n":976,"o":396.34,"t":"2025-09-24T04:00:00Z","v":24783,"vw":397.573308},{"c":391.59,"h":394.42,"l":390.25,"n":1364,"o":394.42,"t":"2025-09-25T04:00:00Z","v":47210,"vw":392.772636},{"c":397.26,"h":397.4,"l":392.05,"n":1131,"o":393.36,"t":"2025-09-26T04:00:00Z","v":60054,"vw":394.991296},{"c":399.3,"h":399.54,"l":397.16,"n":1198,"o":399.54,"t":"2025-09-29T04:00:00Z","v":19818,"vw":398.337761},{"c":396.15,"h":398.33,"l":393.16,"n":1293,"o":398.33,"t":"2025-09-30T04:00:00Z","v":26359,"vw":395.259786},{"c":398.6,"h":399.75,"l":394.69,"n":1154,"o":394.69,"t":"2025-10-01T04:00:00Z","v":33996,"vw":398.031757},{"c":396.25,"h":400.14,"l":395.85,"n":1357,"o":400.14,"t":"2025-10-02T04:00:00Z","v":37363,"vw":397.18547},{"c":394.12,"h":398.25,"l":392.31,"n":1502,"o":397.77,"t":"2025-10-03T04:00:00Z","v":45520,"vw":394.804911},{"c":395.96,"h":396.72,"l":393.24,"n":1241,"o":396.39,"t":"2025-10-06T04:00:00Z","v":30335,"vw":395.148947},{"c":388.99,"h":394.64,"l":388.935,"n":1490,"o":394.64,"t":"2025-10-07T04:00:00Z","v":34158,"vw":390.740195},{"c":390.94,"h":391.75,"l":387.595,"n":1273,"o":390.44,"t":"2025-10-08T04:00:00Z","v":35803,"vw":390.316073},{"c":389.07,"h":389.9,"l":386.3595,"n":1231,"o":389.9,"t":"2025-10-09T04:00:00Z","v":27446,"vw":388.134693},{"c":376.54,"h":390,"l":376.54,"n":1847,"o":388.68,"t":"2025-10-10T04:00:00Z","v":36989,"vw":384.042332},{"c":385.92,"h":386.37,"l":381.29,"n":1524,"o":381.29,"t":"2025-10-13T04:00:00Z","v":50893,"vw":384.334113},{"c":387.2,"h":388.89,"l":380.1002,"n":1146,"o":380.42,"t":"2025-10-14T04:00:00Z","v":32770,"vw":386.672867},{"c":387.65,"h":391.405,"l":385.03,"n":1104,"o":389.12,"t":"2025-10-15T04:00:00Z","v":22625,"vw":388.355444},{"c":384.02,"h":388.44,"l":381.18,"n":1160,"o":387.78,"t":"2025-10-16T04:00:00Z","v":33724,"vw":385.861831},{"c":386.32,"h":386.91,"l":382.75,"n":1061,"o":382.75,"t":"2025-10-17T04:00:00Z","v":18829,"vw":385.063012},{"c":389.78,"h":390.026,"l":388.05,"n":1150,"o":388.21,"t":"2025-10-20T04:00:00Z","v":31663,"vw":388.67916},{"c":394.83,"h":395.995,"l":389.9,"n":1133,"o":389.9,"t":"2025-10-21T04:00:00Z","v":25659,"vw":394.342718},{"c":391.33,"h":393.5,"l":389.45,"n":1170,"o":393.47,"t":"2025-10-22T04:00:00Z","v":25551,"vw":391.413048},{"c":393.94,"h":394.105,"l":388.44,"n":1215,"o":388.48,"t":"2025-10-23T04:00:00Z","v":46714,"vw":392.472977},{"c":393.06,"h":396,"l":392.97,"n":1288,"o":395.83,"t":"2025-10-24T04:00:00Z","v":24534,"vw":394.126925},{"c":398.48,"h":399.94,"l":397.05,"n":1436,"o":397.05,"t":"2025-10-27T04:00:00Z","v":34005,"vw":398.60924},{"c":398.67,"h":401.32,"l":397.97,"n":1215,"o":398.32,"t":"2025-10-28T04:00:00Z","v":24812,"vw":399.624565},{"c":394.47,"h":398.22,"l":393.1129,"n":1426,"o":398.07,"t":"2025-10-29T04:00:00Z","v":37021,"vw":396.857892},{"c":385.26,"h":391.29,"l":385.26,"n":1437,"o":388.27,"t":"2025-10-30T04:00:00Z","v":35029,"vw":388.876562},{"c":395.36,"h":397.56,"l":393.025,"n":1237,"o":396.94,"t":"2025-10-31T04:00:00Z","v":29799,"vw":395.542558},{"c":399.33,"h":400.32,"l":398.355,"n":1651,"o":399.65,"t":"2025-11-03T05:00:00Z","v":53336,"vw":399.402677},{"c":392.63,"h":397.1164,"l":392.24,"n":1318,"o":394.13,"t":"2025-11-04T05:00:00Z","v":28799,"vw":394.356041},{"c":397.42,"h":398.18,"l":391.31,"n":1275,"o":394.46,"t":"2025-11-05T05:00:00Z","v":31412,"vw":394.457594},{"c":387.73,"h":395.78,"l":385.75,"n":1360,"o":395.7,"t":"2025-11-06T05:00:00Z","v":35188,"vw":389.527001},{"c":388.88,"h":389.77,"l":383.27,"n":1248,"o":386.57,"t":"2025-11-07T05:00:00Z","v":27310,"vw":386.189467},{"c":393.89,"h":394.4799,"l":391.435,"n":1329,"o":392.72,"t":"2025-11-10T05:00:00Z","v":35158,"vw":392.929165},{"c":394.78,"h":394.92,"l":392.67,"n":883,"o":393.25,"t":"2025-11-11T05:00:00Z","v":16550,"vw":393.964192},{"c":392.12,"h":396.07,"l":391.68,"n":1205,"o":396,"t":"2025-11-12T05:00:00Z","v":19156,"vw":393.28129},{"c":382.02,"h":391.05,"l":381.43,"n":1639,"o":390.02,"t":"2025-11-13T05:00:00Z","v":31077,"vw":386.004368},{"c":379.75,"h":383.15,"l":376.0372,"n":1682,"o":376.68,"t":"2025-11-14T05:00:00Z","v":36477,"vw":379.528927},{"c":375.73,"h":381.2,"l":374,"n":1712,"o":377.47,"t":"2025-11-17T05:00:00Z","v":45984,"vw":377.305364},{"c":369.35,"h":372.71,"l":368.27,"n":1968,"o":371.24,"t":"2025-11-18T05:00:00Z","v":60485,"vw":370.393138},{"c":369.2,"h":371.68,"l":367.4139,"n":1721,"o":371.68,"t":"2025-11-19T05:00:00Z","v":64967,"vw":369.277541},{"c":362.96,"h":377.38,"l":362.71,"n":2026,"o":373.83,"t":"2025-11-20T05:00:00Z","v":75815,"vw":369.638332},{"c":371.3,"h":374.37,"l":364.669,"n":1443,"o":364.84,"t":"2025-11-21T05:00:00Z","v":49337,"vw":369.820019},{"c":376.35,"h":378.16,"l":373.77,"n":1699,"o":373.77,"t":"2025-11-24T05:00:00Z","v":105645,"vw":376.929185},{"c":385.26,"h":385.84,"l":376.38,"n":1472,"o":376.38,"t":"2025-11-25T05:00:00Z","v":36442,"vw":382.733505},{"c":388.1,"h":389.206,"l":385.64,"n":1481,"o":386.39,"t":"2025-11-26T05:00:00Z","v":29912,"vw":388.255437},{"c":390.71,"h":391.4347,"l":389.38,"n":675,"o":389.38,"t":"2025-11-28T05:00:00Z","v":16668,"vw":390.326578},{"c":390.97,"h":393.5499,"l":388.82,"n":1686,"o":388.83,"t":"2025-12-01T05:00:00Z","v":29740,"vw":391.580054},{"c":390.88,"h":392.343,"l":389.079,"n":1203,"o":391.96,"t":"2025-12-02T05:00:00Z","v":25757,"vw":390.78864},{"c":395.36,"h":396.1,"l":390.61,"n":1312,"o":391.04,"t":"2025-12-03T05:00:00Z","v":28633,"vw":394.169093},{"c":393.7,"h":395.955,"l":391.84,"n":1374,"o":395.8,"t":"2025-12-04T05:00:00Z","v":31178,"vw":393.710477},{"c":395.02,"h":397.32,"l":394.33,"n":1287,"o":394.33,"t":"2025-12-05T05:00:00Z","v":35391,"vw":395.945671},{"c":390.14,"h":394.23,"l":389.65,"n":1992,"o":394.23,"t":"2025-12-08T05:00:00Z","v":55885,"vw":391.763421},{"c":390.83,"h":392.36,"l":388.7,"n":1142,"o":388.7,"t":"2025-12-09T05:00:00Z","v":24551,"vw":391.470866},{"c":396.67,"h":398.465,"l":390.92,"n":1120,"o":390.92,"t":"2025-12-10T05:00:00Z","v":26769,"vw":395.383008},{"c":398.33,"h":399,"l":396.24,"n":1212,"o":396.24,"t":"2025-12-11T05:00:00Z","v":24174,"vw":397.645542},{"c":398.95,"h":402.1,"l":396.735,"n":1342,"o":399.33,"t":"2025-12-12T05:00:00Z","v":24242,"vw":399.040969},{"c":401.03,"h":403.94,"l":400.03,"n":1636,"o":402.04,"t":"2025-12-15T05:00:00Z","v":52607,"vw":401.448537},{"c":401.62,"h":402.44,"l":398.97,"n":1487,"o":400.72,"t":"2025-12-16T05:00:00Z","v":32018,"vw":400.820807},{"c":396.88,"h":403.73,"l":396.775,"n":1588,"o":401.49,"t":"2025-12-17T05:00:00Z","v":35167,"vw":400.194538},{"c":402.53,"h":406.67,"l":401.95,"n":1560,"o":402.04,"t":"2025-12-18T05:00:00Z","v":31587,"vw":404.141004},{"c":401.62,"h":403.05,"l":401.2101,"n":1435,"o":403.05,"t":"2025-12-19T05:00:00Z","v":39941,"vw":402.376137},{"c":403.53,"h":404.9899,"l":402.99,"n":1549,"o":403.77,"t":"2025-12-22T05:00:00Z","v":53669,"vw":404.097616},{"c":402.53,"h":403.83,"l":401.665,"n":1247,"o":403,"t":"2025-12-23T05:00:00Z","v":38818,"vw":402.440852},{"c":403.8,"h":404.27,"l":401.82,"n":730,"o":402.77,"t":"2025-12-24T05:00:00Z","v":20744,"vw":403.574542},{"c":402.5,"h":404.34,"l":401.9902,"n":1030,"o":403.45,"t":"2025-12-26T05:00:00Z","v":21581,"vw":402.823486},{"c":398.53,"h":400.7,"l":398.13,"n":1942,"o":400.7,"t":"2025-12-29T05:00:00Z","v":47513,"vw":399.127855},{"c":396.95,"h":398.31,"l":396.92,"n":1441,"o":398,"t":"2025-12-30T05:00:00Z","v":34537,"vw":397.739696},{"c":393.92,"h":397.2,"l":393.81,"n":1242,"o":397.2,"t":"2025-12-31T05:00:00Z","v":31084,"vw":395.425398},{"c":391.65,"h":396.03,"l":389.49,"n":2548,"o":396.03,"t":"2026-01-02T05:00:00Z","v":85960,"vw":391.610225},{"c":398.68,"h":401.48,"l":392.85,"n":2056,"o":393.56,"t":"2026-01-05T05:00:00Z","v":54782,"vw":398.834218},{"c":402.37,"h":402.7499,"l":396.52,"n":1619,"o":396.88,"t":"2026-01-06T05:00:00Z","v":57534,"vw":400.700159},{"c":400.78,"h":404.65,"l":400.76,"n":1473,"o":402.84,"t":"2026-01-07T05:00:00Z","v":36845,"vw":402.585351},{"c":408.02,"h":408.966,"l":399.34,"n":1624,"o":400.06,"t":"2026-01-08T05:00:00Z","v":38175,"vw":404.945434},{"c":412.7,"h":413.01,"l":405.32,"n":1771,"o":408.4,"t":"2026-01-09T05:00:00Z","v":45716,"vw":410.67339},{"c":412.4,"h":414.28,"l":408.8801,"n":1761,"o":410.33,"t":"2026-01-12T05:00:00Z","v":65086,"vw":412.541024},{"c":411.41,"h":412.97,"l":409.4752,"n":1364,"o":412.72,"t":"2026-01-13T05:00:00Z","v":43746,"vw":411.09888},{"c":405.63,"h":409.16,"l":403.79,"n":2028,"o":408.95,"t":"2026-01-14T05:00:00Z","v":53985,"vw":405.903139},{"c":407.85,"h":409.335,"l":406.3,"n":1634,"o":407.57,"t":"2026-01-15T05:00:00Z","v":58111,"vw":408.076724},{"c":406.17,"h":408.73,"l":405.115,"n":1574,"o":408.16,"t":"2026-01-16T05:00:00Z","v":45371,"vw":406.371647},{"c":395.47,"h":400.16,"l":394.74,"n":2314,"o":399.26,"t":"2026-01-20T05:00:00Z","v":65830,"vw":397.989117},{"c":402.95,"h":404.72,"l":396.98,"n":1699,"o":396.98,"t":"2026-01-21T05:00:00Z","v":51754,"vw":400.302905},{"c":406.49,"h":408.2185,"l":404.94,"n":1676,"o":406.03,"t":"2026-01-22T05:00:00Z","v":68949,"vw":406.804491},{"c":406.77,"h":407.49,"l":405.39,"n":1209,"o":405.89,"t":"2026-01-23T05:00:00Z","v":35354,"vw":406.412296},{"c":404.07,"h":406.995,"l":404.07,"n":1666,"o":406.36,"t":"2026-01-26T05:00:00Z","v":68241,"vw":405.07896},{"c":404.9,"h":405.765,"l":402.34,"n":1441,"o":405.13,"t":"2026-01-27T05:00:00Z","v":30933,"vw":404.710156},{"c":401.76,"h":408.04,"l":401.76,"n":1480,"o":406.44,"t":"2026-01-28T05:00:00Z","v":36526,"vw":403.843755},{"c":400.01,"h":403.69,"l":397.0051,"n":1625,"o":403.62,"t":"2026-01-29T05:00:00Z","v":51739,"vw":399.805876},{"c":399.19,"h":400.8292,"l":397,"n":1277,"o":399.43,"t":"2026-01-30T05:00:00Z","v":29923,"vw":399.40066},{"c":401.93,"h":403.24,"l":397.09,"n":1341,"o":397.91,"t":"2026-02-02T05:00:00Z","v":41861,"vw":401.977862},{"c":399.12,"h":404.49,"l":395,"n":1844,"o":402.33,"t":"2026-02-03T05:00:00Z","v":40910,"vw":398.647249},{"c":397.51,"h":401.66,"l":395.045,"n":1380,"o":399.98,"t":"2026-02-04T05:00:00Z","v":27024,"vw":398.106258},{"c":388.59,"h":392.85,"l":387.445,"n":1863,"o":392.6,"t":"2026-02-05T05:00:00Z","v":49188,"vw":389.632053},{"c":390.37,"h":390.97,"l":381.54,"n":1978,"o":382.76,"t":"2026-02-06T05:00:00Z","v":40884,"vw":387.947312},{"c":389.46,"h":391.71,"l":386.01,"n":1688,"o":389.13,"t":"2026-02-09T05:00:00Z","v":54542,"vw":389.582836},{"c":391.68,"h":395.02,"l":390.18,"n":1438,"o":390.18,"t":"2026-02-10T05:00:00Z","v":44135,"vw":393.556786},{"c":389.62,"h":393.215,"l":388.2001,"n":1476,"o":392.13,"t":"2026-02-11T05:00:00Z","v":38108,"vw":389.580855},{"c":383.44,"h":394.18,"l":382.34,"n":2455,"o":391.51,"t":"2026-02-12T05:00:00Z","v":85362,"vw":384.955287},{"c":383.87,"h":386.825,"l":381.49,"n":1373,"o":383.24,"t":"2026-02-13T05:00:00Z","v":50300,"vw":384.454488},{"c":383.54,"h":383.81,"l":378.455,"n":2104,"o":383.02,"t":"2026-02-17T05:00:00Z","v":61237,"vw":381.541909},{"c":387.26,"h":389.88,"l":384.16,"n":1304,"o":384.16,"t":"2026-02-18T05:00:00Z","v":30041,"vw":388.122581},{"c":384.69,"h":385.5,"l":382.64,"n":1164,"o":385.09,"t":"2026-02-19T05:00:00Z","v":24525,"vw":384.251043},{"c":388.61,"h":388.9213,"l":383.32,"n":1341,"o":383.32,"t":"2026-02-20T05:00:00Z","v":37891,"vw":386.481388},{"c":379.37,"h":385.43,"l":376,"n":2018,"o":385.43,"t":"2026-02-23T05:00:00Z","v":60748,"vw":378.058588},{"c":384.97,"h":386,"l":380.37,"n":1203,"o":380.37,"t":"2026-02-24T05:00:00Z","v":37497,"vw":384.345823},{"c":385.25,"h":386.68,"l":382.9601,"n":1256,"o":385.35,"t":"2026-02-25T05:00:00Z","v":30340,"vw":384.142789},{"c":385.88,"h":387.73,"l":382.6401,"n":1139,"o":386.22,"t":"2026-02-26T05:00:00Z","v":26263,"vw":385.600592},{"c":384.28,"h":384.32,"l":380.675,"n":1303,"o":381.96,"t":"2026-02-27T05:00:00Z","v":34248,"vw":382.985382},{"c":379.76,"h":380.66,"l":374.435,"n":1987,"o":375.77,"t":"2026-03-02T05:00:00Z","v":62183,"vw":378.837895},{"c":376.86,"h":377.9501,"l":367.9701,"n":2813,"o":370.87,"t":"2026-03-03T05:00:00Z","v":139021,"vw":371.539269},{"c":383.1,"h":384.03,"l":378.5351,"n":1844,"o":379.3,"t":"2026-03-04T05:00:00Z","v":74457,"vw":382.851277},{"c":383.23,"h":385.5,"l":379.915,"n":1582,"o":381.37,"t":"2026-03-05T05:00:00Z","v":44376,"vw":381.83013},{"c":375.8,"h":377.35,"l":373.49,"n":1648,"o":377,"t":"2026-03-06T05:00:00Z","v":37789,"vw":375.885418},{"c":376.1,"h":376.55,"l":364.07,"n":2880,"o":370.72,"t":"2026-03-09T04:00:00Z","v":110812,"vw":369.176513},{"c":375.19,"h":379.8215,"l":374.26,"n":1478,"o":376.14,"t":"2026-03-10T04:00:00Z","v":33710,"vw":377.016825},{"c":374.41,"h":379.1463,"l":372.6,"n":1600,"o":376.35,"t":"2026-03-11T04:00:00Z","v":44700,"vw":374.363307},{"c":365.93,"h":371.7,"l":365.91,"n":1689,"o":370.96,"t":"2026-03-12T04:00:00Z","v":46735,"vw":368.415807},{"c":363.96,"h":368.9592,"l":363.55,"n":2497,"o":367.91,"t":"2026-03-13T04:00:00Z","v":227124,"vw":364.985848},{"c":368.43,"h":370.16,"l":366.86,"n":1839,"o":366.86,"t":"2026-03-16T04:00:00Z","v":73357,"vw":368.274111},{"c":371.92,"h":373.17,"l":370.26,"n":1428,"o":370.26,"t":"2026-03-17T04:00:00Z","v":46340,"vw":371.910788},{"c":363.71,"h":371.098,"l":363.17,"n":1711,"o":369.7,"t":"2026-03-18T04:00:00Z","v":41696,"vw":366.189866},{"c":361.16,"h":363.29,"l":358.21,"n":1979,"o":360.2,"t":"2026-03-19T04:00:00Z","v":206038,"vw":359.673766},{"c":354.51,"h":360.28,"l":352.62,"n":2259,"o":360.28,"t":"2026-03-20T04:00:00Z","v":101341,"vw":356.026046},{"c":363.24,"h":367.515,"l":361.52,"n":2636,"o":361.52,"t":"2026-03-23T04:00:00Z","v":68730,"vw":364.620994},{"c":360.93,"h":363,"l":358.92,"n":1916,"o":359.02,"t":"2026-03-24T04:00:00Z","v":30749,"vw":361.125096},{"c":364.55,"h":367.96,"l":362.17,"n":1251,"o":366.07,"t":"2026-03-25T04:00:00Z","v":24716,"vw":365.052978},{"c":358.36,"h":365.14,"l":358.09,"n":1561,"o":362.12,"t":"2026-03-26T04:00:00Z","v":42007,"vw":361.210729},{"c":348.05,"h":356.68,"l":347.44,"n":2340,"o":356.68,"t":"2026-03-27T04:00:00Z","v":122210,"vw":350.253114},{"c":347.69,"h":352.857,"l":346.48,"n":1617,"o":351.17,"t":"2026-03-30T04:00:00Z","v":64954,"vw":349.549233},{"c":359.03,"h":361.07,"l":351.78,"n":1840,"o":352.43,"t":"2026-03-31T04:00:00Z","v":85666,"vw":356.648793},{"c":361.9,"h":364.33,"l":358.8,"n":1786,"o":361.86,"t":"2026-04-01T04:00:00Z","v":62751,"vw":361.996235},{"c":357.21,"h":361.85,"l":353.2675,"n":1595,"o":354.63,"t":"2026-04-02T04:00:00Z","v":52176,"vw":356.601454},{"c":360.19,"h":360.3375,"l":356.47,"n":1477,"o":356.47,"t":"2026-04-06T04:00:00Z","v":40126,"vw":358.804112},{"c":356.58,"h":357.42,"l":352.25,"n":2099,"o":357.4,"t":"2026-04-07T04:00:00Z","v":62281,"vw":355.276071},{"c":366.73,"h":372.35,"l":365.2499,"n":2508,"o":371.27,"t":"2026-04-08T04:00:00Z","v":73852,"vw":368.93579},{"c":373.59,"h":374,"l":365.74,"n":1912,"o":367.25,"t":"2026-04-09T04:00:00Z","v":61368,"vw":370.367965},{"c":374.19,"h":375.69,"l":372.08,"n":1988,"o":374.7,"t":"2026-04-10T04:00:00Z","v":65444,"vw":374.250174},{"c":377.25,"h":377.49,"l":371.28,"n":2012,"o":372.85,"t":"2026-04-13T04:00:00Z","v":64915,"vw":374.351235},{"c":385.37,"h":386.91,"l":379.6225,"n":2366,"o":379.67,"t":"2026-04-14T04:00:00Z","v":73628,"vw":384.546625},{"c":390.14,"h":390.97,"l":384.88,"n":2123,"o":386.26,"t":"2026-04-15T04:00:00Z","v":61737,"vw":389.476115},{"c":389.18,"h":391.51,"l":386.96,"n":1726,"o":390.78,"t":"2026-04-16T04:00:00Z","v":51883,"vw":389.076228},{"c":398.59,"h":403.36,"l":395.89,"n":2504,"o":395.89,"t":"2026-04-17T04:00:00Z","v":65940,"vw":399.787907},{"c":397.52,"h":398,"l":393.73,"n":1805,"o":397.59,"t":"2026-04-20T04:00:00Z","v":64977,"vw":396.132115},{"c":394.44,"h":401.22,"l":393.82,"n":1684,"o":400.94,"t":"2026-04-21T04:00:00Z","v":53362,"vw":397.08661},{"c":395,"h":397.0529,"l":393.82,"n":1130,"o":396.49,"t":"2026-04-22T04:00:00Z","v":28835,"vw":395.201228},{"c":390.81,"h":393.88,"l":387.51,"n":1626,"o":392.99,"t":"2026-04-23T04:00:00Z","v":52467,"vw":392.057365},{"c":394.65,"h":395.08,"l":391.135,"n":1381,"o":392.77,"t":"2026-04-24T04:00:00Z","v":38473,"vw":394.068124},{"c":391.9,"h":394.09,"l":390.4,"n":1321,"o":392.46,"t":"2026-04-27T04:00:00Z","v":66374,"vw":392.236087},{"c":389.11,"h":391.035,"l":388.735,"n":1507,"o":390.19,"t":"2026-04-28T04:00:00Z","v":66771,"vw":389.60099},{"c":388.56,"h":389.9199,"l":386.255,"n":1620,"o":386.98,"t":"2026-04-29T04:00:00Z","v":48890,"vw":388.15254},{"c":393.58,"h":394.72,"l":386.82,"n":1468,"o":393.75,"t":"2026-04-30T04:00:00Z","v":45759,"vw":390.829434},{"c":394.27,"h":397.73,"l":391.9,"n":1877,"o":394.47,"t":"2026-05-01T04:00:00Z","v":51306,"vw":395.76454},{"c":390.35,"h":395.85,"l":389,"n":1769,"o":393.78,"t":"2026-05-04T04:00:00Z","v":211999,"vw":389.955671},{"c":392.18,"h":394.55,"l":392,"n":1744,"o":392.8,"t":"2026-05-05T04:00:00Z","v":67382,"vw":393.278987},{"c":398.53,"h":400.33,"l":394.43,"n":1990,"o":394.43,"t":"2026-05-06T04:00:00Z","v":70058,"vw":398.005657},{"c":397.59,"h":400.915,"l":395.57,"n":1720,"o":400.18,"t":"2026-05-07T04:00:00Z","v":58408,"vw":397.822055},{"c":398.45,"h":401.13,"l":397.6501,"n":1616,"o":398.17,"t":"2026-05-08T04:00:00Z","v":46720,"vw":399.218412},{"c":394.54,"h":396.52,"l":392.68,"n":1720,"o":395.86,"t":"2026-05-11T04:00:00Z","v":36360,"vw":395.090606},{"c":390.76,"h":394.43,"l":388.31,"n":1738,"o":393.52,"t":"2026-05-12T04:00:00Z","v":51186,"vw":390.468844},{"c":391.83,"h":393.135,"l":387.66,"n":1912,"o":390.22,"t":"2026-05-13T04:00:00Z","v":44015,"vw":391.505217},{"c":392.15,"h":395.4502,"l":391.94,"n":1685,"o":393.1,"t":"2026-05-14T04:00:00Z","v":54485,"vw":393.305341},{"c":384.69,"h":387.91,"l":384.37,"n":2399,"o":387.85,"t":"2026-05-15T04:00:00Z","v":104759,"vw":385.976415},{"c":384.44,"h":389.08,"l":382.015,"n":1806,"o":384.65,"t":"2026-05-18T04:00:00Z","v":51843,"vw":385.05006},{"c":379.84,"h":381.0221,"l":377.64,"n":1746,"o":380.81,"t":"2026-05-19T04:00:00Z","v":54372,"vw":379.770071},{"c":389.57,"h":389.645,"l":378.51,"n":1795,"o":380.51,"t":"2026-05-20T04:00:00Z","v":56866,"vw":385.864792},{"c":392.86,"h":394.34,"l":385.865,"n":1393,"o":388.2,"t":"2026-05-21T04:00:00Z","v":45733,"vw":389.64898},{"c":394.75,"h":396.65,"l":394.1551,"n":1768,"o":394.35,"t":"2026-05-22T04:00:00Z","v":47731,"vw":395.106501},{"c":396.62,"h":398.195,"l":394.075,"n":2487,"o":396.27,"t":"2026-05-26T04:00:00Z","v":139492,"vw":396.448878},{"c":403.55,"h":405.09,"l":399.79,"n":2227,"o":399.79,"t":"2026-05-27T04:00:00Z","v":67535,"vw":403.80008},{"c":405.34,"h":405.88,"l":400.29,"n":1850,"o":402.08,"t":"2026-05-28T04:00:00Z","v":52829,"vw":404.190666},{"c":401.7,"h":405.28,"l":401.54,"n":1658,"o":403.86,"t":"2026-05-29T04:00:00Z","v":64571,"vw":402.584912},{"c":394.51,"h":397.97,"l":393.35,"n":2031,"o":397.97,"t":"2026-06-01T04:00:00Z","v":50211,"vw":395.308109},{"c":393.17,"h":395.02,"l":390.3343,"n":1460,"o":392.91,"t":"2026-06-02T04:00:00Z","v":53786,"vw":393.268125},{"c":390.1,"h":392.62,"l":388.265,"n":1639,"o":390.01,"t":"2026-06-03T04:00:00Z","v":51124,"vw":389.613914},{"c":391.27,"h":394.67,"l":390.5778,"n":1851,"o":392.89,"t":"2026-06-04T04:00:00Z","v":50157,"vw":391.430888},{"c":383.54,"h":393.44,"l":382.29,"n":1971,"o":391.28,"t":"2026-06-05T04:00:00Z","v":56893,"vw":387.903998},{"c":385.99,"h":388.08,"l":383.88,"n":1837,"o":384.28,"t":"2026-06-08T04:00:00Z","v":59373,"vw":386.603041},{"c":388.5,"h":393.74,"l":382.66,"n":1843,"o":388.1,"t":"2026-06-09T04:00:00Z","v":54600,"vw":388.059909},{"c":381.5,"h":388.35,"l":381.36,"n":1819,"o":386.82,"t":"2026-06-10T04:00:00Z","v":49735,"vw":384.865163},{"c":391.99,"h":392.02,"l":381.59,"n":1725,"o":383.33,"t":"2026-06-11T04:00:00Z","v":46391,"vw":386.321415},{"c":392.77,"h":393.64,"l":387.86,"n":2134,"o":393.64,"t":"2026-06-12T04:00:00Z","v":66121,"vw":391.002713},{"c":397.48,"h":402,"l":396.88,"n":2452,"o":399.03,"t":"2026-06-15T04:00:00Z","v":70280,"vw":399.073644},{"c":396.49,"h":400.13,"l":396.49,"n":1647,"o":397.57,"t":"2026-06-16T04:00:00Z","v":57038,"vw":397.964726},{"c":387.23,"h":396.9,"l":386.51,"n":1734,"o":394.97,"t":"2026-06-17T04:00:00Z","v":55051,"vw":393.723835},{"c":394.33,"h":395.685,"l":388.54,"n":1716,"o":390.95,"t":"2026-06-18T04:00:00Z","v":73579,"vw":393.132961},{"c":387.2,"h":393.94,"l":387.2,"n":2033,"o":391.16,"t":"2026-06-22T04:00:00Z","v":60333,"vw":389.920791},{"c":383.67,"h":386.45,"l":382.935,"n":1674,"o":383.49,"t":"2026-06-23T04:00:00Z","v":70060,"vw":384.146979},{"c":388.01,"h":394.01,"l":383.87,"n":1349,"o":383.87,"t":"2026-06-24T04:00:00Z","v":47464,"vw":390.500425},{"c":383.73,"h":388.96,"l":383.01,"n":1434,"o":387.68,"t":"2026-06-25T04:00:00Z","v":49848,"vw":385.948133},{"c":388.6,"h":391.06,"l":382.895,"n":1926,"o":382.94,"t":"2026-06-26T04:00:00Z","v":67988,"vw":387.911527},{"c":395.25,"h":396.41,"l":390.11,"n":1661,"o":390.62,"t":"2026-06-29T04:00:00Z","v":51542,"vw":395.23494},{"c":396.61,"h":397.08,"l":393.271,"n":1154,"o":393.28,"t":"2026-06-30T04:00:00Z","v":25819,"vw":395.707665},{"c":398.66,"h":402.33,"l":395.245,"n":1468,"o":397.47,"t":"2026-07-01T04:00:00Z","v":55743,"vw":400.264952},{"c":395.55,"h":401.22,"l":393.39,"n":1847,"o":399.79,"t":"2026-07-02T04:00:00Z","v":61968,"vw":395.34975},{"c":398.32,"h":398.76,"l":392.38,"n":2023,"o":396.67,"t":"2026-07-06T04:00:00Z","v":90315,"vw":397.442704},{"c":395.96,"h":401.25,"l":394.87,"n":1433,"o":400.32,"t":"2026-07-07T04:00:00Z","v":53772,"vw":396.831042},{"c":388.53,"h":392.47,"l":385.57,"n":1475,"o":392.47,"t":"2026-07-08T04:00:00Z","v":42729,"vw":387.66273},{"c":394.22,"h":394.305,"l":386.686,"n":1390,"o":387.06,"t":"2026-07-09T04:00:00Z","v":101426,"vw":392.936754},{"c":395.75,"h":398.01,"l":393.88,"n":1472,"o":396.5,"t":"2026-07-10T04:00:00Z","v":198845,"vw":397.273867},{"c":392.4,"h":396.9,"l":391.29,"n":1598,"o":395.49,"t":"2026-07-13T04:00:00Z","v":46021,"vw":394.425795},{"c":392.1,"h":393.685,"l":390.67,"n":1104,"o":392.83,"t":"2026-07-14T04:00:00Z","v":34363,"vw":391.809109},{"c":396.01,"h":399.07,"l":393.27,"n":1588,"o":393.68,"t":"2026-07-15T04:00:00Z","v":46894,"vw":396.776937},{"c":397.51,"h":400.5,"l":395.96,"n":1099,"o":395.96,"t":"2026-07-16T04:00:00Z","v":32060,"vw":397.821749},{"c":391.55,"h":396.1,"l":390.975,"n":1505,"o":393.07,"t":"2026-07-17T04:00:00Z","v":46027,"vw":393.29008},{"c":388.5,"h":393.52,"l":387.95,"n":1749,"o":393.52,"t":"2026-07-20T04:00:00Z","v":67498,"vw":389.623916},{"c":388.91,"h":389.95,"l":387.05,"n":1745,"o":388.95,"t":"2026-07-21T04:00:00Z","v":59855,"vw":388.955824},{"c":386.53,"h":390.39,"l":385.96,"n":1404,"o":389.03,"t":"2026-07-22T04:00:00Z","v":45741,"vw":387.185655},{"c":370.03,"h":375.75,"l":368.53,"n":3170,"o":375.495,"t":"2026-07-23T04:00:00Z","v":125342,"vw":370.878724},{"c":372.01,"h":374.29,"l":369.76,"n":1823,"o":370.99,"t":"2026-07-24T04:00:00Z","v":66279,"vw":371.50267},{"c":377.09,"h":378.78,"l":375.57,"n":1574,"o":376.31,"t":"2026-07-27T04:00:00Z","v":43026,"vw":376.617938},{"c":382.68,"h":382.84,"l":378.995,"n":1421,"o":379.29,"t":"2026-07-28T04:00:00Z","v":37364,"vw":381.410692},{"c":379.82,"h":386.265,"l":379.29,"n":1491,"o":381.09,"t":"2026-07-29T04:00:00Z","v":39150,"vw":382.059512},{"c":380.98,"h":382.215,"l":378.23,"n":1469,"o":381.71,"t":"2026-07-30T04:00:00Z","v":76167,"vw":380.792458},{"c":391.3,"h":392.57,"l":388.24,"n":2373,"o":390.85,"t":"2026-07-31T04:00:00Z","v":82735,"vw":390.625694},{"c":399.66,"h":402.01,"l":396.35,"n":2165,"o":396.35,"t":"2026-08-03T04:00:00Z","v":67667,"vw":399.581981},{"c":401.13,"h":401.84,"l":397.56,"n":2256,"o":397.69,"t":"2026-08-04T04:00:00Z","v":74892,"vw":400.13214},{"c":401.08,"h":404.29,"l":399.535,"n":2207,"o":403.69,"t":"2026-08-05T04:00:00Z","v":71456,"vw":400.930325},{"c":397.38,"h":399.97,"l":396.4801,"n":1542,"o":399.68,"t":"2026-08-06T04:00:00Z","v":41374,"vw":398.412937},{"c":403.04,"h":404.85,"l":399.145,"n":1226,"o":399.28,"t":"2026-08-07T04:00:00Z","v":25239,"vw":402.80806},{"c":401.9,"h":402.87,"l":400.09,"n":1484,"o":401.74,"t":"2026-08-10T04:00:00Z","v":31957,"vw":401.628902},{"c":400.9,"h":403.41,"l":400.5,"n":1059,"o":402.33,"t":"2026-08-11T04:00:00Z","v":27506,"vw":401.473349},{"c":396.58,"h":401.77,"l":395.6,"n":1576,"o":401.77,"t":"2026-08-12T04:00:00Z","v":44021,"vw":397.064958},{"c":398.72,"h":400.42,"l":396.85,"n":1463,"o":397.58,"t":"2026-08-13T04:00:00Z","v":42469,"vw":397.948095},{"c":398.35,"h":401.16,"l":397.6939,"n":1152,"o":398.84,"t":"2026-08-14T04:00:00Z","v":28506,"vw":398.781219},{"c":393.28,"h":397.56,"l":392.405,"n":1683,"o":397.56,"t":"2026-08-17T04:00:00Z","v":39549,"vw":393.743997},{"c":391.22,"h":395.21,"l":390.83,"n":1250,"o":392.52,"t":"2026-08-18T04:00:00Z","v":28070,"vw":393.349541},{"c":399.22,"h":400.17,"l":392.88,"n":1536,"o":392.88,"t":"2026-08-19T04:00:00Z","v":37694,"vw":398.014695},{"c":392.45,"h":394.91,"l":391.58,"n":1988,"o":394.31,"t":"2026-08-20T04:00:00Z","v":52489,"vw":392.734816},{"c":397.13,"h":398.5,"l":393.43,"n":1554,"o":395.08,"t":"2026-08-21T04:00:00Z","v":64452,"vw":396.861579},{"c":397.58,"h":399.5,"l":397.13,"n":1466,"o":397.93,"t":"2026-08-24T04:00:00Z","v":46678,"vw":398.469972},{"c":396.14,"h":397.87,"l":395.62,"n":1453,"o":397.87,"t":"2026-08-25T04:00:00Z","v":45662,"vw":396.327358},{"c":394.04,"h":396.28,"l":392.945,"n":1412,"o":395.67,"t":"2026-08-26T04:00:00Z","v":30712,"vw":394.295202},{"c":389.85,"h":392.295,"l":389.74,"n":1419,"o":392.08,"t":"2026-08-27T04:00:00Z","v":33031,"vw":390.863918},{"c":393.81,"h":395.155,"l":392.175,"n":1573,"o":392.45,"t":"2026-08-28T04:00:00Z","v":31450,"vw":393.26185},{"c":391.39,"h":393.25,"l":390.52,"n":1680,"o":391.56,"t":"2026-08-31T04:00:00Z","v":33909,"vw":391.78021},{"c":384.49,"h":388.345,"l":383.65,"n":2247,"o":387.5,"t":"2026-09-01T04:00:00Z","v":68602,"vw":385.186532},{"c":386.06,"h":387,"l":384.09,"n":1337,"o":385.72,"t":"2026-09-02T04:00:00Z","v":31080,"vw":385.946524},{"c":391.04,"h":393,"l":389.37,"n":1934,"o":389.56,"t":"2026-09-03T04:00:00Z","v":64242,"vw":390.8714},{"c":387.34,"h":388.85,"l":385.95,"n":1618,"o":387.35,"t":"2026-09-04T04:00:00Z","v":32769,"vw":387.201849},{"c":384.04,"h":386.45,"l":383.55,"n":1653,"o":386.39,"t":"2026-09-08T04:00:00Z","v":59289,"vw":384.788111},{"c":378.74,"h":381.39,"l":378.245,"n":2015,"o":381.39,"t":"2026-09-09T04:00:00Z","v":44818,"vw":379.608458},{"c":376.3,"h":378.1981,"l":373.671,"n":1562,"o":375.2,"t":"2026-09-10T04:00:00Z","v":49687,"vw":376.644638},{"c":380.21,"h":381.11,"l":378.83,"n":1459,"o":379.47,"t":"2026-09-11T04:00:00Z","v":38766,"vw":380.077381},{"c":379.38,"h":381.01,"l":377.04,"n":1692,"o":378.05,"t":"2026-09-14T04:00:00Z","v":46944,"vw":379.683846},{"c":372.36,"h":378.6284,"l":371.62,"n":1939,"o":378.58,"t":"2026-09-15T04:00:00Z","v":79302,"vw":374.071292},{"c":370.26,"h":374.92,"l":368.4,"n":1726,"o":373.16,"t":"2026-09-16T04:00:00Z","v":51315,"vw":371.782036},{"c":373.72,"h":377.25,"l":373.72,"n":1513,"o":376.41,"t":"2026-09-17T04:00:00Z","v":41880,"vw":375.131093},{"c":371.96,"h":374.47,"l":371.38,"n":1662,"o":374.03,"t":"2026-09-18T04:00:00Z","v":53075,"vw":372.338596},{"c":376.65,"h":378.18,"l":373.46,"n":1532,"o":375.3,"t":"2026-09-21T04:00:00Z","v":33436,"vw":376.040343},{"c":377.84,"h":380.75,"l":376.2667,"n":1483,"o":379.14,"t":"2026-09-22T04:00:00Z","v":39244,"vw":378.497748},{"c":371.28,"h":375.83,"l":370.685,"n":1606,"o":375.46,"t":"2026-09-23T04:00:00Z","v":40623,"vw":372.39123},{"c":369.95,"h":371.7287,"l":367.4201,"n":1627,"o":369.76,"t":"2026-09-24T04:00:00Z","v":52750,"vw":369.979303},{"c":370.94,"h":371.89,"l":367.56,"n":1859,"o":371.62,"t":"2026-09-25T04:00:00Z","v":69047,"vw":370.25361},{"c":365.45,"h":368.67,"l":365.14,"n":2600,"o":367.83,"t":"2026-09-28T04:00:00Z","v":81052,"vw":366.546921},{"c":365.58,"h":366.865,"l":364.1101,"n":2158,"o":366.84,"t":"2026-09-29T04:00:00Z","v":77596,"vw":365.417412},{"c":364.68,"h":367.51,"l":364.37,"n":1544,"o":366.3,"t":"2026-09-30T04:00:00Z","v":35915,"vw":365.52383},{"c":365.22,"h":366.72,"l":362.1,"n":2142,"o":365.98,"t":"2026-10-01T04:00:00Z","v":80752,"vw":364.346361},{"c":369.3,"h":371.39,"l":368.12,"n":2081,"o":369.19,"t":"2026-10-02T04:00:00Z","v":73138,"vw":369.785116},{"c":371.24,"h":372.71,"l":368.095,"n":1945,"o":368.85,"t":"2026-10-05T04:00:00Z","v":68514,"vw":370.859236},{"c":375.03,"h":375.37,"l":372.23,"n":2067,"o":372.83,"t":"2026-10-06T04:00:00Z","v":59118,"vw":374.375571},{"c":373.6,"h":374,"l":370.92,"n":1905,"o":372.4,"t":"2026-10-07T04:00:00Z","v":47003,"vw":372.981646},{"c":374.23,"h":374.51,"l":371.39,"n":1863,"o":371.78,"t":"2026-10-08T04:00:00Z","v":50732,"vw":373.255226},{"c":378.22,"h":378.51,"l":376.09,"n":1973,"o":376.16,"t":"2026-10-09T04:00:00Z","v":77558,"vw":377.673781},{"c":376.11,"h":378.02,"l":375.78,"n":1567,"o":377.42,"t":"2026-10-12T04:00:00Z","v":49068,"vw":376.814955},{"c":376.51,"h":378.29,"l":376.02,"n":1685,"o":376.32,"t":"2026-10-13T04:00:00Z","v":55196,"vw":376.639883},{"c":372.99,"h":374.685,"l":370.29,"n":1955,"o":374.61,"t":"2026-10-14T04:00:00Z","v":153220,"vw":371.627465},{"c":379.71,"h":380.41,"l":374.15,"n":1476,"o":374.19,"t":"2026-10-15T04:00:00Z","v":43314,"vw":378.686556},{"c":375.83,"h":383.7,"l":374.075,"n":1922,"o":382.41,"t":"2026-10-16T04:00:00Z","v":87769,"vw":377.275971},{"c":381.92,"h":382.59,"l":377.49,"n":2457,"o":377.76,"t":"2026-10-19T04:00:00Z","v":66643,"vw":381.398509},{"c":385.6,"h":387.635,"l":382.69,"n":2001,"o":383.4,"t":"2026-10-20T04:00:00Z","v":70791,"vw":385.510726},{"c":385.36,"h":387.26,"l":383.34,"n":1546,"o":386.91,"t":"2026-10-21T04:00:00Z","v":44891,"vw":386.161025},{"c":384.23,"h":385.86,"l":381.29,"n":1822,"o":381.29,"t":"2026-10-22T04:00:00Z","v":59148,"vw":383.79137}],"volatilityBars":[{"c":378,"h":378,"l":378,"n":1,"o":378,"t":"2026-09-22T11:30:00Z","v":100,"vw":378},{"c":380.6612,"h":380.75,"l":379.09,"n":72,"o":379.14,"t":"2026-09-22T13:30:00Z","v":2614,"vw":379.772488},{"c":379.505,"h":380.63,"l":379.34,"n":40,"o":380.52,"t":"2026-09-22T13:45:00Z","v":1398,"vw":380.189613},{"c":380.205,"h":380.29,"l":379.5101,"n":65,"o":379.63,"t":"2026-09-22T14:00:00Z","v":2847,"vw":379.835704},{"c":379.5,"h":380.22,"l":379.4,"n":56,"o":380.22,"t":"2026-09-22T14:15:00Z","v":2820,"vw":379.644139},{"c":378.72,"h":379.94,"l":378.72,"n":41,"o":379.425,"t":"2026-09-22T14:30:00Z","v":1901,"vw":379.300001},{"c":378.32,"h":378.41,"l":378.32,"n":16,"o":378.35,"t":"2026-09-22T14:45:00Z","v":271,"vw":378.38},{"c":377.46,"h":377.945,"l":377.25,"n":32,"o":377.78,"t":"2026-09-22T15:00:00Z","v":1414,"vw":377.562729},{"c":377.55,"h":377.55,"l":377.14,"n":7,"o":377.14,"t":"2026-09-22T15:15:00Z","v":109,"vw":377.372474},{"c":376.385,"h":377.27,"l":376.385,"n":23,"o":377.18,"t":"2026-09-22T15:30:00Z","v":944,"vw":376.60187},{"c":376.7434,"h":376.7434,"l":376.2667,"n":82,"o":376.49,"t":"2026-09-22T15:45:00Z","v":2435,"vw":376.516364},{"c":377.33,"h":377.4899,"l":377.035,"n":10,"o":377.035,"t":"2026-09-22T16:00:00Z","v":1828,"vw":377.43924},{"c":376.975,"h":376.9946,"l":376.93,"n":14,"o":376.96,"t":"2026-09-22T16:15:00Z","v":746,"vw":376.964537},{"c":377.495,"h":377.495,"l":377.11,"n":7,"o":377.11,"t":"2026-09-22T16:30:00Z","v":403,"vw":377.44919},{"c":377.915,"h":377.915,"l":377.375,"n":9,"o":377.375,"t":"2026-09-22T16:45:00Z","v":559,"vw":377.843115},{"c":377.75,"h":377.92,"l":377.75,"n":6,"o":377.841,"t":"2026-09-22T17:00:00Z","v":215,"vw":377.852311},{"c":377.65,"h":377.91,"l":377.65,"n":15,"o":377.83,"t":"2026-09-22T17:15:00Z","v":906,"vw":377.736079},{"c":377.62,"h":377.6601,"l":377.5301,"n":19,"o":377.6601,"t":"2026-09-22T17:30:00Z","v":1958,"vw":377.622272},{"c":379.185,"h":379.24,"l":378.16,"n":50,"o":378.17,"t":"2026-09-22T17:45:00Z","v":3102,"vw":378.802328},{"c":378.365,"h":379.2,"l":378.365,"n":40,"o":378.85,"t":"2026-09-22T18:00:00Z","v":2908,"vw":378.936538},{"c":377.8701,"h":378.0787,"l":377.8701,"n":14,"o":377.96,"t":"2026-09-22T18:15:00Z","v":331,"vw":377.95179},{"c":377.39,"h":377.98,"l":377.39,"n":21,"o":377.98,"t":"2026-09-22T18:30:00Z","v":1319,"vw":377.584894},{"c":377.72,"h":377.72,"l":377.41,"n":38,"o":377.53,"t":"2026-09-22T18:45:00Z","v":799,"vw":377.620549},{"c":377.6,"h":377.6,"l":377.6,"n":6,"o":377.6,"t":"2026-09-22T19:00:00Z","v":175,"vw":377.6},{"c":378.19,"h":378.19,"l":377.6252,"n":20,"o":377.6252,"t":"2026-09-22T19:15:00Z","v":505,"vw":377.908834},{"c":378.43,"h":378.9455,"l":378.065,"n":37,"o":378.065,"t":"2026-09-22T19:30:00Z","v":984,"vw":378.581287},{"c":377.63,"h":378.73,"l":377.63,"n":94,"o":378.71,"t":"2026-09-22T19:45:00Z","v":1679,"vw":378.55423},{"c":377.84,"h":377.84,"l":377.84,"n":5,"o":377.84,"t":"2026-09-22T20:00:00Z","v":154,"vw":377.84},{"c":373.22,"h":375.83,"l":373.22,"n":79,"o":375.46,"t":"2026-09-23T13:30:00Z","v":4707,"vw":374.863651},{"c":372.435,"h":372.675,"l":372.4025,"n":26,"o":372.675,"t":"2026-09-23T13:45:00Z","v":1988,"vw":372.483442},{"c":371.395,"h":372.16,"l":371.395,"n":61,"o":372.07,"t":"2026-09-23T14:00:00Z","v":2647,"vw":372.056455},{"c":371.2,"h":371.735,"l":371.2,"n":21,"o":371.5402,"t":"2026-09-23T14:15:00Z","v":358,"vw":371.470614},{"c":371.1924,"h":371.635,"l":371.1924,"n":17,"o":371.635,"t":"2026-09-23T14:30:00Z","v":702,"vw":371.571145},{"c":372.31,"h":372.67,"l":371.46,"n":74,"o":371.47,"t":"2026-09-23T14:45:00Z","v":3407,"vw":371.982494},{"c":372.475,"h":372.74,"l":372.475,"n":13,"o":372.74,"t":"2026-09-23T15:00:00Z","v":374,"vw":372.619581},{"c":372.545,"h":372.545,"l":372.3641,"n":25,"o":372.44,"t":"2026-09-23T15:15:00Z","v":483,"vw":372.487775},{"c":372.18,"h":372.18,"l":372.09,"n":29,"o":372.09,"t":"2026-09-23T15:30:00Z","v":253,"vw":372.127895},{"c":372.33,"h":372.3899,"l":372.2301,"n":18,"o":372.25,"t":"2026-09-23T15:45:00Z","v":1173,"vw":372.315995},{"c":372.39,"h":372.39,"l":372.025,"n":36,"o":372.21,"t":"2026-09-23T16:00:00Z","v":1257,"vw":372.215191},{"c":372.4199,"h":372.46,"l":372.06,"n":80,"o":372.3278,"t":"2026-09-23T16:15:00Z","v":7783,"vw":372.196096},{"c":372.24,"h":372.575,"l":372.24,"n":23,"o":372.575,"t":"2026-09-23T16:30:00Z","v":725,"vw":372.28634},{"c":371.48,"h":371.97,"l":371.48,"n":12,"o":371.9,"t":"2026-09-23T16:45:00Z","v":289,"vw":371.7808},{"c":371.18,"h":371.615,"l":370.685,"n":24,"o":371.615,"t":"2026-09-23T17:00:00Z","v":1016,"vw":371.128618},{"c":371.43,"h":371.45,"l":371.24,"n":18,"o":371.29,"t":"2026-09-23T17:15:00Z","v":1387,"vw":371.383632},{"c":371.8594,"h":371.8594,"l":371.3699,"n":28,"o":371.3699,"t":"2026-09-23T17:30:00Z","v":512,"vw":371.667339},{"c":372.36,"h":372.36,"l":371.94,"n":20,"o":371.94,"t":"2026-09-23T17:45:00Z","v":500,"vw":372.220965},{"c":372.5981,"h":372.5981,"l":372.225,"n":22,"o":372.3,"t":"2026-09-23T18:00:00Z","v":645,"vw":372.33889},{"c":372.28,"h":372.57,"l":372.28,"n":14,"o":372.475,"t":"2026-09-23T18:15:00Z","v":905,"vw":372.5083},{"c":372.05,"h":372.1,"l":371.89,"n":32,"o":372.1,"t":"2026-09-23T18:30:00Z","v":781,"vw":372.019446},{"c":371.875,"h":372.01,"l":371.64,"n":38,"o":371.93,"t":"2026-09-23T18:45:00Z","v":999,"vw":371.793892},{"c":371.95,"h":371.97,"l":371.85,"n":17,"o":371.93,"t":"2026-09-23T19:00:00Z","v":275,"vw":371.915217},{"c":371.615,"h":371.95,"l":371.5992,"n":35,"o":371.95,"t":"2026-09-23T19:15:00Z","v":782,"vw":371.742408},{"c":371.32,"h":371.79,"l":371.32,"n":18,"o":371.71,"t":"2026-09-23T19:30:00Z","v":932,"vw":371.527456},{"c":371.29,"h":371.35,"l":371.06,"n":83,"o":371.27,"t":"2026-09-23T19:45:00Z","v":1831,"vw":371.189368},{"c":371.28,"h":371.28,"l":371.28,"n":7,"o":371.28,"t":"2026-09-23T20:00:00Z","v":229,"vw":371.28},{"c":370.655,"h":370.89,"l":369.76,"n":36,"o":369.76,"t":"2026-09-24T13:30:00Z","v":1351,"vw":370.231219},{"c":369.56,"h":369.56,"l":369.11,"n":10,"o":369.2,"t":"2026-09-24T13:45:00Z","v":258,"vw":369.347273},{"c":370.165,"h":370.25,"l":369.85,"n":13,"o":369.85,"t":"2026-09-24T14:00:00Z","v":566,"vw":370.104501},{"c":369.25,"h":369.4,"l":369.115,"n":51,"o":369.36,"t":"2026-09-24T14:15:00Z","v":1647,"vw":369.255842},{"c":368.87,"h":369.315,"l":368.87,"n":56,"o":368.87,"t":"2026-09-24T14:30:00Z","v":1859,"vw":368.984657},{"c":368.36,"h":368.79,"l":368.2501,"n":30,"o":368.2501,"t":"2026-09-24T14:45:00Z","v":1362,"vw":368.532796},{"c":368.6199,"h":368.6199,"l":368.36,"n":5,"o":368.36,"t":"2026-09-24T15:00:00Z","v":235,"vw":368.447455},{"c":367.92,"h":368.3,"l":367.92,"n":31,"o":368.27,"t":"2026-09-24T15:15:00Z","v":1143,"vw":368.165319},{"c":368.04,"h":368.22,"l":368.04,"n":38,"o":368.21,"t":"2026-09-24T15:30:00Z","v":4287,"vw":368.202428},{"c":368.07,"h":368.07,"l":368.07,"n":5,"o":368.07,"t":"2026-09-24T15:45:00Z","v":86,"vw":368.07},{"c":368.04,"h":368.04,"l":367.4201,"n":37,"o":367.88,"t":"2026-09-24T16:00:00Z","v":943,"vw":367.764029},{"c":370.44,"h":370.48,"l":368.42,"n":63,"o":368.42,"t":"2026-09-24T16:15:00Z","v":2881,"vw":369.873489},{"c":370.96,"h":371.7287,"l":370.19,"n":61,"o":370.52,"t":"2026-09-24T16:30:00Z","v":9205,"vw":370.455853},{"c":371.5,"h":371.5,"l":370.69,"n":26,"o":370.84,"t":"2026-09-24T16:45:00Z","v":927,"vw":370.966815},{"c":370.8605,"h":371.04,"l":370.71,"n":51,"o":371.02,"t":"2026-09-24T17:00:00Z","v":993,"vw":370.926105},{"c":370.22,"h":371.095,"l":370.22,"n":15,"o":371.095,"t":"2026-09-24T17:15:00Z","v":1706,"vw":370.53773},{"c":369.84,"h":370.55,"l":369.84,"n":17,"o":370.55,"t":"2026-09-24T17:30:00Z","v":440,"vw":370.269274},{"c":370.24,"h":370.24,"l":370.135,"n":9,"o":370.155,"t":"2026-09-24T17:45:00Z","v":219,"vw":370.184531},{"c":370.52,"h":370.7,"l":369.88,"n":25,"o":370.41,"t":"2026-09-24T18:00:00Z","v":739,"vw":370.471852},{"c":371.01,"h":371.01,"l":370.47,"n":40,"o":370.8294,"t":"2026-09-24T18:15:00Z","v":2545,"vw":370.831862},{"c":370.5694,"h":371.265,"l":370.32,"n":68,"o":370.86,"t":"2026-09-24T18:30:00Z","v":2251,"vw":370.694348},{"c":370.85,"h":370.85,"l":370.4531,"n":23,"o":370.53,"t":"2026-09-24T18:45:00Z","v":828,"vw":370.67},{"c":369.92,"h":370.45,"l":369.92,"n":48,"o":370.45,"t":"2026-09-24T19:00:00Z","v":1300,"vw":370.171842},{"c":370.22,"h":370.25,"l":369.93,"n":35,"o":369.935,"t":"2026-09-24T19:15:00Z","v":962,"vw":370.126409},{"c":370.4799,"h":370.57,"l":370.19,"n":52,"o":370.335,"t":"2026-09-24T19:30:00Z","v":2004,"vw":370.446957},{"c":370.1,"h":370.63,"l":370.03,"n":146,"o":370.4,"t":"2026-09-24T19:45:00Z","v":7567,"vw":370.47877},{"c":369.95,"h":369.95,"l":369.95,"n":9,"o":369.95,"t":"2026-09-24T20:00:00Z","v":439,"vw":369.95},{"c":369.025,"h":371.62,"l":368.69,"n":141,"o":371.62,"t":"2026-09-25T13:30:00Z","v":8909,"vw":370.487038},{"c":369.9,"h":369.9,"l":369.36,"n":9,"o":369.36,"t":"2026-09-25T13:45:00Z","v":221,"vw":369.468},{"c":368.34,"h":369.27,"l":367.56,"n":66,"o":369.27,"t":"2026-09-25T14:00:00Z","v":1915,"vw":368.497173},{"c":368.93,"h":369.26,"l":368.51,"n":101,"o":368.51,"t":"2026-09-25T14:15:00Z","v":5013,"vw":368.701524},{"c":367.97,"h":368.72,"l":367.97,"n":65,"o":368.72,"t":"2026-09-25T14:30:00Z","v":3854,"vw":368.529627},{"c":368.495,"h":368.495,"l":368.2151,"n":20,"o":368.2151,"t":"2026-09-25T14:45:00Z","v":1119,"vw":368.386063},{"c":369.14,"h":369.795,"l":368.86,"n":53,"o":369.375,"t":"2026-09-25T15:00:00Z","v":4528,"vw":369.605251},{"c":368.82,"h":369.27,"l":368.82,"n":49,"o":368.82,"t":"2026-09-25T15:15:00Z","v":2125,"vw":369.127262},{"c":368.82,"h":369.44,"l":368.82,"n":76,"o":368.985,"t":"2026-09-25T15:30:00Z","v":3752,"vw":369.081585},{"c":369.84,"h":369.84,"l":368.53,"n":36,"o":368.57,"t":"2026-09-25T15:45:00Z","v":2258,"vw":369.042451},{"c":371.82,"h":371.82,"l":370.42,"n":57,"o":370.42,"t":"2026-09-25T16:00:00Z","v":1995,"vw":371.320518},{"c":371.25,"h":371.88,"l":371.22,"n":30,"o":371.7201,"t":"2026-09-25T16:15:00Z","v":674,"vw":371.519099},{"c":371.4397,"h":371.89,"l":371.175,"n":150,"o":371.89,"t":"2026-09-25T16:30:00Z","v":6143,"vw":371.6475},{"c":371.24,"h":371.38,"l":371.12,"n":9,"o":371.38,"t":"2026-09-25T16:45:00Z","v":647,"vw":371.277377},{"c":371.599,"h":371.6,"l":371.26,"n":25,"o":371.26,"t":"2026-09-25T17:00:00Z","v":7261,"vw":371.567109},{"c":371.465,"h":371.515,"l":371.06,"n":44,"o":371.33,"t":"2026-09-25T17:15:00Z","v":1454,"vw":371.254769},{"c":371.0712,"h":371.31,"l":370.7801,"n":49,"o":371.31,"t":"2026-09-25T17:30:00Z","v":1875,"vw":371.011313},{"c":371.005,"h":371.04,"l":370.83,"n":14,"o":370.945,"t":"2026-09-25T17:45:00Z","v":469,"vw":370.941052},{"c":371.05,"h":371.05,"l":370.86,"n":31,"o":370.945,"t":"2026-09-25T18:00:00Z","v":3324,"vw":370.88013},{"c":370.82,"h":371.1,"l":370.71,"n":30,"o":371.1,"t":"2026-09-25T18:15:00Z","v":865,"vw":370.886152},{"c":370.61,"h":370.915,"l":370.61,"n":10,"o":370.9096,"t":"2026-09-25T18:30:00Z","v":513,"vw":370.881795},{"c":370.49,"h":370.69,"l":370.49,"n":12,"o":370.69,"t":"2026-09-25T18:45:00Z","v":248,"vw":370.58712},{"c":370.47,"h":370.47,"l":370.47,"n":6,"o":370.47,"t":"2026-09-25T19:00:00Z","v":80,"vw":370.47},{"c":370.55,"h":370.6598,"l":370.5301,"n":18,"o":370.65,"t":"2026-09-25T19:15:00Z","v":341,"vw":370.596047},{"c":370.935,"h":370.935,"l":370.35,"n":55,"o":370.4,"t":"2026-09-25T19:30:00Z","v":1187,"vw":370.731945},{"c":370.73,"h":371.42,"l":370.73,"n":102,"o":371.29,"t":"2026-09-25T19:45:00Z","v":4557,"vw":370.860674},{"c":370.94,"h":370.94,"l":370.94,"n":7,"o":370.94,"t":"2026-09-25T20:00:00Z","v":397,"vw":370.94},{"c":365.995,"h":367.83,"l":365.75,"n":116,"o":367.83,"t":"2026-09-28T13:30:00Z","v":2315,"vw":367.238627},{"c":367.325,"h":367.45,"l":366.73,"n":42,"o":366.89,"t":"2026-09-28T13:45:00Z","v":1970,"vw":367.099873},{"c":368.22,"h":368.22,"l":367.06,"n":25,"o":367.1,"t":"2026-09-28T14:00:00Z","v":273,"vw":367.442336},{"c":367.79,"h":368.02,"l":367.58,"n":20,"o":367.725,"t":"2026-09-28T14:15:00Z","v":524,"vw":367.742039},{"c":367.065,"h":367.78,"l":366.87,"n":55,"o":367.78,"t":"2026-09-28T14:30:00Z","v":1326,"vw":367.374744},{"c":366.38,"h":366.74,"l":366.22,"n":53,"o":366.55,"t":"2026-09-28T14:45:00Z","v":933,"vw":366.426735},{"c":366.5,"h":366.5,"l":366.25,"n":9,"o":366.25,"t":"2026-09-28T15:00:00Z","v":139,"vw":366.40099},{"c":365.7075,"h":366.1239,"l":365.7075,"n":114,"o":365.8508,"t":"2026-09-28T15:15:00Z","v":3559,"vw":365.868984},{"c":365.6929,"h":365.98,"l":365.69,"n":31,"o":365.8,"t":"2026-09-28T15:30:00Z","v":611,"vw":365.797022},{"c":365.34,"h":365.51,"l":365.14,"n":62,"o":365.51,"t":"2026-09-28T15:45:00Z","v":4212,"vw":365.221153},{"c":365.39,"h":365.71,"l":365.255,"n":67,"o":365.37,"t":"2026-09-28T16:00:00Z","v":2294,"vw":365.493962},{"c":367.79,"h":368.31,"l":365.61,"n":123,"o":365.71,"t":"2026-09-28T16:15:00Z","v":4391,"vw":367.142957},{"c":366.42,"h":368.06,"l":366.42,"n":50,"o":368.06,"t":"2026-09-28T16:30:00Z","v":1838,"vw":366.931771},{"c":366.53,"h":366.585,"l":366.19,"n":23,"o":366.56,"t":"2026-09-28T16:45:00Z","v":1070,"vw":366.43184},{"c":367.9827,"h":368.67,"l":366.42,"n":71,"o":366.42,"t":"2026-09-28T17:00:00Z","v":3052,"vw":367.415074},{"c":366.63,"h":367.82,"l":366.63,"n":30,"o":367.81,"t":"2026-09-28T17:15:00Z","v":570,"vw":367.330154},{"c":366.96,"h":366.96,"l":366.63,"n":31,"o":366.9,"t":"2026-09-28T17:30:00Z","v":403,"vw":366.8336},{"c":367.0951,"h":367.105,"l":366.94,"n":77,"o":367.07,"t":"2026-09-28T17:45:00Z","v":751,"vw":367.060151},{"c":367.145,"h":367.22,"l":366.9,"n":158,"o":366.98,"t":"2026-09-28T18:00:00Z","v":10241,"vw":367.085017},{"c":366.86,"h":367.26,"l":366.77,"n":96,"o":367.26,"t":"2026-09-28T18:15:00Z","v":7099,"vw":366.989588},{"c":366.9,"h":366.99,"l":366.66,"n":59,"o":366.94,"t":"2026-09-28T18:30:00Z","v":2286,"vw":366.848407},{"c":366.9114,"h":367.08,"l":366.72,"n":69,"o":366.83,"t":"2026-09-28T18:45:00Z","v":4083,"vw":366.837677},{"c":365.9615,"h":366.79,"l":365.9615,"n":35,"o":366.79,"t":"2026-09-28T19:00:00Z","v":927,"vw":366.312569},{"c":366.19,"h":366.32,"l":365.99,"n":93,"o":365.99,"t":"2026-09-28T19:15:00Z","v":6348,"vw":366.237717},{"c":366.17,"h":366.305,"l":366.07,"n":163,"o":366.19,"t":"2026-09-28T19:30:00Z","v":9004,"vw":366.204894},{"c":365.51,"h":366.25,"l":365.4,"n":186,"o":366.25,"t":"2026-09-28T19:45:00Z","v":5526,"vw":365.760805},{"c":365.45,"h":365.45,"l":365.45,"n":11,"o":365.45,"t":"2026-09-28T20:00:00Z","v":899,"vw":365.45},{"c":365.22,"h":366.84,"l":364.49,"n":165,"o":366.84,"t":"2026-09-29T13:30:00Z","v":3205,"vw":365.56029},{"c":365.235,"h":365.33,"l":364.66,"n":65,"o":365.18,"t":"2026-09-29T13:45:00Z","v":8907,"vw":365.212071},{"c":366.2,"h":366.2,"l":364.965,"n":73,"o":365.19,"t":"2026-09-29T14:00:00Z","v":7096,"vw":365.127396},{"c":365.71,"h":366.26,"l":365.535,"n":23,"o":366.26,"t":"2026-09-29T14:15:00Z","v":636,"vw":365.888938},{"c":365.66,"h":365.77,"l":365.31,"n":66,"o":365.68,"t":"2026-09-29T14:30:00Z","v":1753,"vw":365.596867},{"c":365.46,"h":365.9,"l":365.44,"n":83,"o":365.67,"t":"2026-09-29T14:45:00Z","v":3141,"vw":365.680624},{"c":364.88,"h":365.38,"l":364.86,"n":46,"o":365.38,"t":"2026-09-29T15:00:00Z","v":947,"vw":365.203813},{"c":364.515,"h":364.98,"l":364.515,"n":15,"o":364.98,"t":"2026-09-29T15:15:00Z","v":583,"vw":364.685519},{"c":364.778,"h":365.15,"l":364.73,"n":52,"o":364.73,"t":"2026-09-29T15:30:00Z","v":1072,"vw":364.99865},{"c":364.69,"h":365.32,"l":364.66,"n":57,"o":364.87,"t":"2026-09-29T15:45:00Z","v":2093,"vw":364.942442},{"c":364.83,"h":364.83,"l":364.655,"n":39,"o":364.655,"t":"2026-09-29T16:00:00Z","v":2116,"vw":364.716145},{"c":365.255,"h":365.4,"l":364.9451,"n":58,"o":364.9451,"t":"2026-09-29T16:15:00Z","v":13034,"vw":365.273214},{"c":364.8561,"h":365.22,"l":364.8561,"n":16,"o":365.185,"t":"2026-09-29T16:30:00Z","v":587,"vw":365.145046},{"c":364.43,"h":364.69,"l":364.375,"n":13,"o":364.69,"t":"2026-09-29T16:45:00Z","v":583,"vw":364.461766},{"c":364.19,"h":364.415,"l":364.1101,"n":24,"o":364.38,"t":"2026-09-29T17:00:00Z","v":1248,"vw":364.297691},{"c":364.33,"h":364.35,"l":364.185,"n":21,"o":364.35,"t":"2026-09-29T17:15:00Z","v":517,"vw":364.273739},{"c":364.81,"h":364.81,"l":364.3799,"n":26,"o":364.3799,"t":"2026-09-29T17:30:00Z","v":645,"vw":364.633802},{"c":364.895,"h":365.19,"l":364.8351,"n":96,"o":364.91,"t":"2026-09-29T17:45:00Z","v":2194,"vw":365.009598},{"c":365.39,"h":366.06,"l":364.95,"n":93,"o":364.95,"t":"2026-09-29T18:00:00Z","v":6610,"vw":365.782667},{"c":365.7498,"h":366.01,"l":365.675,"n":40,"o":365.675,"t":"2026-09-29T18:15:00Z","v":3394,"vw":365.787536},{"c":366.4,"h":366.865,"l":365.715,"n":107,"o":365.89,"t":"2026-09-29T18:30:00Z","v":4188,"vw":366.106027},{"c":366.675,"h":366.675,"l":366.2301,"n":40,"o":366.34,"t":"2026-09-29T18:45:00Z","v":1910,"vw":366.514014},{"c":366.52,"h":366.83,"l":366.465,"n":77,"o":366.72,"t":"2026-09-29T19:00:00Z","v":1720,"vw":366.633512},{"c":365.84,"h":366.135,"l":365.84,"n":51,"o":366.13,"t":"2026-09-29T19:15:00Z","v":1195,"vw":366.010932},{"c":365.7465,"h":365.84,"l":365.67,"n":44,"o":365.83,"t":"2026-09-29T19:30:00Z","v":1748,"vw":365.782429},{"c":365.62,"h":365.76,"l":365.51,"n":62,"o":365.76,"t":"2026-09-29T19:45:00Z","v":1491,"vw":365.619071},{"c":365.58,"h":365.58,"l":365.58,"n":12,"o":365.58,"t":"2026-09-29T20:00:00Z","v":417,"vw":365.58},{"c":365.1625,"h":367,"l":364.37,"n":89,"o":367,"t":"2026-09-30T13:30:00Z","v":4343,"vw":365.45262},{"c":364.94,"h":365.085,"l":364.42,"n":24,"o":365.085,"t":"2026-09-30T13:45:00Z","v":2619,"vw":364.798275},{"c":366.84,"h":366.84,"l":365.39,"n":15,"o":365.39,"t":"2026-09-30T14:00:00Z","v":445,"vw":366.224627},{"c":366.2,"h":367.51,"l":366.2,"n":30,"o":367.19,"t":"2026-09-30T14:15:00Z","v":866,"vw":366.936098},{"c":366.45,"h":366.59,"l":366.17,"n":19,"o":366.59,"t":"2026-09-30T14:30:00Z","v":478,"vw":366.452327},{"c":366.695,"h":367.0126,"l":366.6084,"n":19,"o":366.6084,"t":"2026-09-30T14:45:00Z","v":935,"vw":366.884593},{"c":366.31,"h":366.68,"l":366.1301,"n":26,"o":366.56,"t":"2026-09-30T15:00:00Z","v":534,"vw":366.3609},{"c":365.44,"h":366.3403,"l":365.38,"n":23,"o":366.3403,"t":"2026-09-30T15:15:00Z","v":713,"vw":365.649971},{"c":365.88,"h":365.98,"l":365.73,"n":31,"o":365.98,"t":"2026-09-30T15:30:00Z","v":988,"vw":365.839485},{"c":365.755,"h":365.91,"l":365.585,"n":19,"o":365.585,"t":"2026-09-30T15:45:00Z","v":409,"vw":365.752688},{"c":366.25,"h":366.41,"l":365.92,"n":34,"o":365.92,"t":"2026-09-30T16:00:00Z","v":1655,"vw":366.11402},{"c":366.22,"h":366.53,"l":366.135,"n":17,"o":366.305,"t":"2026-09-30T16:15:00Z","v":695,"vw":366.305535},{"c":366.175,"h":366.34,"l":366.175,"n":22,"o":366.19,"t":"2026-09-30T16:30:00Z","v":452,"vw":366.231713},{"c":366.01,"h":366.225,"l":366.01,"n":12,"o":366.225,"t":"2026-09-30T16:45:00Z","v":161,"vw":366.126149},{"c":365.99,"h":366.13,"l":365.96,"n":15,"o":366.13,"t":"2026-09-30T17:00:00Z","v":373,"vw":366.0066},{"c":365.24,"h":365.8116,"l":365.24,"n":29,"o":365.8116,"t":"2026-09-30T17:15:00Z","v":785,"vw":365.561521},{"c":366.18,"h":366.18,"l":365.84,"n":4,"o":365.84,"t":"2026-09-30T17:30:00Z","v":160,"vw":365.988451},{"c":365.98,"h":366.12,"l":365.98,"n":12,"o":366.07,"t":"2026-09-30T17:45:00Z","v":364,"vw":366.029333},{"c":365.825,"h":365.9996,"l":365.7964,"n":26,"o":365.9996,"t":"2026-09-30T18:00:00Z","v":1530,"vw":365.894485},{"c":365.51,"h":365.69,"l":365.3525,"n":25,"o":365.5617,"t":"2026-09-30T18:15:00Z","v":864,"vw":365.501627},{"c":365.381,"h":365.381,"l":365.04,"n":12,"o":365.04,"t":"2026-09-30T18:30:00Z","v":203,"vw":365.230218},{"c":365.43,"h":365.47,"l":365.38,"n":26,"o":365.45,"t":"2026-09-30T18:45:00Z","v":653,"vw":365.421793},{"c":365.51,"h":365.51,"l":365.43,"n":11,"o":365.43,"t":"2026-09-30T19:00:00Z","v":345,"vw":365.468306},{"c":365.72,"h":365.85,"l":365.7,"n":48,"o":365.85,"t":"2026-09-30T19:15:00Z","v":1120,"vw":365.776084},{"c":365.245,"h":365.54,"l":365.245,"n":42,"o":365.3575,"t":"2026-09-30T19:30:00Z","v":1071,"vw":365.340494},{"c":364.88,"h":365.53,"l":364.69,"n":171,"o":365.28,"t":"2026-09-30T19:45:00Z","v":6677,"vw":365.218453},{"c":364.68,"h":364.68,"l":364.68,"n":7,"o":364.68,"t":"2026-09-30T20:00:00Z","v":2462,"vw":364.68},{"c":364.69,"h":364.69,"l":364.69,"n":3,"o":364.69,"t":"2026-10-01T08:00:00Z","v":103,"vw":364.69},{"c":364.255,"h":365.98,"l":364.08,"n":60,"o":365.98,"t":"2026-10-01T13:30:00Z","v":2772,"vw":365.109578},{"c":363.87,"h":364.075,"l":363.49,"n":20,"o":363.7525,"t":"2026-10-01T13:45:00Z","v":836,"vw":363.785},{"c":363.41,"h":363.48,"l":362.88,"n":36,"o":363.2699,"t":"2026-10-01T14:00:00Z","v":997,"vw":363.145073},{"c":362.925,"h":363.38,"l":362.925,"n":9,"o":363.23,"t":"2026-10-01T14:15:00Z","v":268,"vw":363.205587},{"c":363.242,"h":363.34,"l":363.14,"n":11,"o":363.14,"t":"2026-10-01T14:30:00Z","v":289,"vw":363.24138},{"c":363.095,"h":363.1,"l":362.5201,"n":29,"o":362.8301,"t":"2026-10-01T14:45:00Z","v":822,"vw":362.676013},{"c":362.17,"h":362.815,"l":362.17,"n":37,"o":362.815,"t":"2026-10-01T15:00:00Z","v":2140,"vw":362.730513},{"c":362.875,"h":363.04,"l":362.78,"n":109,"o":363.03,"t":"2026-10-01T15:15:00Z","v":6233,"vw":362.935535},{"c":362.6,"h":363.32,"l":362.1,"n":98,"o":362.1,"t":"2026-10-01T15:30:00Z","v":13599,"vw":363.105822},{"c":363.52,"h":363.81,"l":362.67,"n":45,"o":362.75,"t":"2026-10-01T15:45:00Z","v":3945,"vw":362.83473},{"c":364.025,"h":364.025,"l":363.75,"n":20,"o":363.86,"t":"2026-10-01T16:00:00Z","v":576,"vw":363.869914},{"c":364.09,"h":364.09,"l":364.09,"n":4,"o":364.09,"t":"2026-10-01T16:15:00Z","v":64,"vw":364.09},{"c":364.32,"h":364.72,"l":364.07,"n":29,"o":364.07,"t":"2026-10-01T16:30:00Z","v":1022,"vw":364.401109},{"c":364.2685,"h":364.56,"l":363.95,"n":25,"o":364.43,"t":"2026-10-01T16:45:00Z","v":591,"vw":364.279391},{"c":364.84,"h":364.8599,"l":364.3,"n":240,"o":364.3,"t":"2026-10-01T17:00:00Z","v":20044,"vw":364.690164},{"c":365.85,"h":365.91,"l":364.72,"n":75,"o":364.77,"t":"2026-10-01T17:15:00Z","v":2562,"vw":365.23122},{"c":366.16,"h":366.72,"l":365.87,"n":117,"o":365.99,"t":"2026-10-01T17:30:00Z","v":6075,"vw":366.105033},{"c":365.235,"h":366.26,"l":365.235,"n":96,"o":366.1076,"t":"2026-10-01T17:45:00Z","v":2026,"vw":365.760896},{"c":365.88,"h":365.88,"l":364.95,"n":38,"o":364.9979,"t":"2026-10-01T18:00:00Z","v":953,"vw":365.268714},{"c":366.22,"h":366.4,"l":365.8,"n":79,"o":365.91,"t":"2026-10-01T18:15:00Z","v":2768,"vw":366.082386},{"c":366.39,"h":366.565,"l":365.79,"n":42,"o":365.94,"t":"2026-10-01T18:30:00Z","v":1188,"vw":366.127299},{"c":366.105,"h":366.16,"l":366.05,"n":33,"o":366.05,"t":"2026-10-01T18:45:00Z","v":941,"vw":366.08929},{"c":365.93,"h":366.275,"l":365.93,"n":37,"o":366.275,"t":"2026-10-01T19:00:00Z","v":937,"vw":366.00763},{"c":365.8297,"h":365.91,"l":365.78,"n":24,"o":365.91,"t":"2026-10-01T19:15:00Z","v":1432,"vw":365.898009},{"c":365.8078,"h":366.08,"l":365.8078,"n":57,"o":365.92,"t":"2026-10-01T19:30:00Z","v":1330,"vw":365.955197},{"c":365.14,"h":365.93,"l":365.14,"n":122,"o":365.88,"t":"2026-10-01T19:45:00Z","v":2279,"vw":365.728607},{"c":365.22,"h":365.22,"l":365.22,"n":6,"o":365.22,"t":"2026-10-01T20:00:00Z","v":262,"vw":365.22},{"c":370.27,"h":370.94,"l":368.141,"n":108,"o":369.19,"t":"2026-10-02T13:30:00Z","v":6026,"vw":369.93701},{"c":369.8,"h":370.955,"l":369.665,"n":34,"o":370.77,"t":"2026-10-02T13:45:00Z","v":1893,"vw":370.389967},{"c":371.08,"h":371.08,"l":370.395,"n":46,"o":370.395,"t":"2026-10-02T14:00:00Z","v":1859,"vw":370.827503},{"c":371.05,"h":371.39,"l":370.81,"n":65,"o":370.83,"t":"2026-10-02T14:15:00Z","v":2326,"vw":371.142017},{"c":371.12,"h":371.12,"l":370.46,"n":39,"o":370.855,"t":"2026-10-02T14:30:00Z","v":945,"vw":370.758836},{"c":370.21,"h":371.3104,"l":370.1203,"n":38,"o":371.025,"t":"2026-10-02T14:45:00Z","v":1566,"vw":370.800135},{"c":368.5,"h":370.07,"l":368.5,"n":55,"o":369.9275,"t":"2026-10-02T15:00:00Z","v":1877,"vw":369.223241},{"c":369,"h":369,"l":368.12,"n":51,"o":368.78,"t":"2026-10-02T15:15:00Z","v":2025,"vw":368.658412},{"c":369.43,"h":369.43,"l":369.17,"n":66,"o":369.17,"t":"2026-10-02T15:30:00Z","v":4104,"vw":369.329937},{"c":369.24,"h":369.24,"l":369.21,"n":15,"o":369.2201,"t":"2026-10-02T15:45:00Z","v":316,"vw":369.221915},{"c":369.305,"h":369.625,"l":369.305,"n":8,"o":369.625,"t":"2026-10-02T16:00:00Z","v":146,"vw":369.472619},{"c":369.005,"h":369.4,"l":368.9928,"n":28,"o":369.285,"t":"2026-10-02T16:15:00Z","v":779,"vw":369.249411},{"c":369.085,"h":369.255,"l":369.085,"n":17,"o":369.255,"t":"2026-10-02T16:30:00Z","v":533,"vw":369.209933},{"c":369.76,"h":369.76,"l":369.37,"n":16,"o":369.37,"t":"2026-10-02T16:45:00Z","v":384,"vw":369.46232},{"c":369.87,"h":370.11,"l":369.855,"n":23,"o":369.855,"t":"2026-10-02T17:00:00Z","v":559,"vw":369.925989},{"c":369.36,"h":370.19,"l":369.35,"n":50,"o":370.162,"t":"2026-10-02T17:15:00Z","v":2289,"vw":369.872236},{"c":369.61,"h":369.72,"l":369.495,"n":24,"o":369.495,"t":"2026-10-02T17:30:00Z","v":484,"vw":369.623034},{"c":369.67,"h":370.03,"l":369.605,"n":46,"o":369.78,"t":"2026-10-02T17:45:00Z","v":2062,"vw":369.87171},{"c":369.3198,"h":369.435,"l":369.22,"n":20,"o":369.435,"t":"2026-10-02T18:00:00Z","v":792,"vw":369.368359},{"c":368.8851,"h":369.28,"l":368.71,"n":37,"o":369.2301,"t":"2026-10-02T18:15:00Z","v":3034,"vw":369.023682},{"c":369.04,"h":369.04,"l":368.88,"n":41,"o":368.88,"t":"2026-10-02T18:30:00Z","v":573,"vw":368.994263},{"c":369.27,"h":369.27,"l":369.09,"n":127,"o":369.17,"t":"2026-10-02T18:45:00Z","v":5204,"vw":369.19155},{"c":369.211,"h":369.37,"l":369.1453,"n":36,"o":369.37,"t":"2026-10-02T19:00:00Z","v":898,"vw":369.255176},{"c":369.57,"h":369.58,"l":369.31,"n":32,"o":369.31,"t":"2026-10-02T19:15:00Z","v":839,"vw":369.507903},{"c":369.98,"h":369.98,"l":369.62,"n":186,"o":369.62,"t":"2026-10-02T19:30:00Z","v":19486,"vw":369.97225},{"c":369.41,"h":370.16,"l":369.27,"n":255,"o":370.04,"t":"2026-10-02T19:45:00Z","v":7930,"vw":369.641346},{"c":369.3,"h":369.3,"l":369.3,"n":6,"o":369.3,"t":"2026-10-02T20:00:00Z","v":367,"vw":369.3},{"c":368.94,"h":369.3,"l":368.095,"n":70,"o":368.85,"t":"2026-10-05T13:30:00Z","v":2211,"vw":368.864801},{"c":368.99,"h":369.21,"l":368.9551,"n":11,"o":368.9551,"t":"2026-10-05T13:45:00Z","v":291,"vw":369.083489},{"c":370.18,"h":370.395,"l":368.6,"n":34,"o":368.84,"t":"2026-10-05T14:00:00Z","v":999,"vw":369.513433},{"c":370.14,"h":370.3,"l":370.06,"n":46,"o":370.25,"t":"2026-10-05T14:15:00Z","v":2653,"vw":370.178519},{"c":369.93,"h":370.29,"l":369.3,"n":68,"o":370.1,"t":"2026-10-05T14:30:00Z","v":13834,"vw":369.513275},{"c":370.32,"h":370.32,"l":369.8701,"n":20,"o":370.23,"t":"2026-10-05T14:45:00Z","v":640,"vw":370.189783},{"c":370.095,"h":370.34,"l":370.095,"n":58,"o":370.19,"t":"2026-10-05T15:00:00Z","v":2159,"vw":370.226373},{"c":370.29,"h":370.32,"l":369.9,"n":84,"o":370,"t":"2026-10-05T15:15:00Z","v":3562,"vw":370.170566},{"c":370.56,"h":370.56,"l":370.23,"n":39,"o":370.245,"t":"2026-10-05T15:30:00Z","v":1758,"vw":370.363209},{"c":370.3,"h":370.4125,"l":370.3,"n":24,"o":370.36,"t":"2026-10-05T15:45:00Z","v":1130,"vw":370.363126},{"c":370.36,"h":370.36,"l":370.16,"n":25,"o":370.32,"t":"2026-10-05T16:00:00Z","v":686,"vw":370.24157},{"c":371.165,"h":371.31,"l":370.29,"n":44,"o":370.38,"t":"2026-10-05T16:15:00Z","v":1661,"vw":370.900703},{"c":371.34,"h":371.66,"l":371.29,"n":49,"o":371.6573,"t":"2026-10-05T16:45:00Z","v":1250,"vw":371.533571},{"c":371.52,"h":371.535,"l":371.08,"n":47,"o":371.19,"t":"2026-10-05T17:00:00Z","v":3367,"vw":371.426992},{"c":371.865,"h":372.03,"l":371.58,"n":80,"o":371.61,"t":"2026-10-05T17:15:00Z","v":4822,"vw":371.857011},{"c":372.185,"h":372.185,"l":371.705,"n":48,"o":371.88,"t":"2026-10-05T17:30:00Z","v":1568,"vw":371.794331},{"c":372.37,"h":372.57,"l":372.185,"n":89,"o":372.51,"t":"2026-10-05T17:45:00Z","v":1497,"vw":372.355719},{"c":372.01,"h":372.4,"l":371.9171,"n":33,"o":372.4,"t":"2026-10-05T18:00:00Z","v":1094,"vw":372.128783},{"c":372.24,"h":372.32,"l":371.925,"n":44,"o":372.13,"t":"2026-10-05T18:15:00Z","v":1441,"vw":372.15204},{"c":372.27,"h":372.42,"l":372.26,"n":59,"o":372.2801,"t":"2026-10-05T18:30:00Z","v":2283,"vw":372.338409},{"c":372.66,"h":372.66,"l":372.07,"n":100,"o":372.315,"t":"2026-10-05T18:45:00Z","v":5406,"vw":372.24528},{"c":372.68,"h":372.71,"l":372.305,"n":55,"o":372.6,"t":"2026-10-05T19:00:00Z","v":1730,"vw":372.534608},{"c":372.195,"h":372.65,"l":372.15,"n":55,"o":372.65,"t":"2026-10-05T19:15:00Z","v":1569,"vw":372.403384},{"c":372.095,"h":372.195,"l":371.84,"n":69,"o":372.195,"t":"2026-10-05T19:30:00Z","v":1847,"vw":371.989851},{"c":370.81,"h":372.04,"l":370.81,"n":220,"o":372.02,"t":"2026-10-05T19:45:00Z","v":6214,"vw":371.201074},{"c":371.24,"h":371.24,"l":371.24,"n":8,"o":371.24,"t":"2026-10-05T20:00:00Z","v":122,"vw":371.24},{"c":372.23,"h":373.4,"l":372.23,"n":100,"o":372.83,"t":"2026-10-06T13:30:00Z","v":5478,"vw":373.046623},{"c":372.79,"h":372.9399,"l":372.755,"n":10,"o":372.755,"t":"2026-10-06T13:45:00Z","v":971,"vw":372.904355},{"c":373.74,"h":373.99,"l":373.085,"n":72,"o":373.1,"t":"2026-10-06T14:00:00Z","v":3811,"vw":373.416411},{"c":373.34,"h":373.775,"l":373.14,"n":50,"o":373.768,"t":"2026-10-06T14:15:00Z","v":963,"vw":373.358557},{"c":374.56,"h":374.56,"l":373.49,"n":37,"o":373.49,"t":"2026-10-06T14:30:00Z","v":784,"vw":374.050882},{"c":374.64,"h":374.96,"l":374.565,"n":63,"o":374.66,"t":"2026-10-06T14:45:00Z","v":2120,"vw":374.659004},{"c":375.02,"h":375.02,"l":374.7,"n":62,"o":374.81,"t":"2026-10-06T15:00:00Z","v":1195,"vw":374.869163},{"c":375.09,"h":375.09,"l":374.7,"n":40,"o":374.84,"t":"2026-10-06T15:15:00Z","v":838,"vw":374.924125},{"c":375.235,"h":375.37,"l":375.06,"n":74,"o":375.06,"t":"2026-10-06T15:30:00Z","v":3110,"vw":375.255008},{"c":375.0999,"h":375.17,"l":374.92,"n":171,"o":375.16,"t":"2026-10-06T15:45:00Z","v":7930,"vw":375.101768},{"c":374.87,"h":375.07,"l":374.81,"n":26,"o":375.07,"t":"2026-10-06T16:00:00Z","v":1015,"vw":374.912612},{"c":374.715,"h":374.99,"l":374.67,"n":128,"o":374.99,"t":"2026-10-06T16:15:00Z","v":6824,"vw":374.737879},{"c":375.1125,"h":375.18,"l":374.81,"n":32,"o":374.81,"t":"2026-10-06T16:30:00Z","v":1330,"vw":374.990128},{"c":374.66,"h":375.04,"l":374.65,"n":36,"o":375.04,"t":"2026-10-06T16:45:00Z","v":1203,"vw":374.778454},{"c":374.37,"h":374.71,"l":374.37,"n":42,"o":374.6896,"t":"2026-10-06T17:00:00Z","v":1250,"vw":374.580102},{"c":373.7501,"h":373.98,"l":373.75,"n":24,"o":373.98,"t":"2026-10-06T17:15:00Z","v":692,"vw":373.883722},{"c":373.9025,"h":374.095,"l":373.9025,"n":17,"o":373.9901,"t":"2026-10-06T17:30:00Z","v":373,"vw":373.967512},{"c":373.88,"h":374.175,"l":373.7606,"n":88,"o":373.89,"t":"2026-10-06T17:45:00Z","v":1771,"vw":373.937889},{"c":374.205,"h":374.205,"l":373.85,"n":35,"o":373.925,"t":"2026-10-06T18:00:00Z","v":1905,"vw":374.032036},{"c":374.07,"h":374.17,"l":373.9694,"n":73,"o":374.11,"t":"2026-10-06T18:15:00Z","v":3197,"vw":374.108683},{"c":374.06,"h":374.12,"l":373.9901,"n":26,"o":374.03,"t":"2026-10-06T18:30:00Z","v":1153,"vw":374.067852},{"c":374.485,"h":374.58,"l":374.1101,"n":47,"o":374.12,"t":"2026-10-06T18:45:00Z","v":952,"vw":374.276211},{"c":374.4375,"h":374.7,"l":374.435,"n":51,"o":374.5,"t":"2026-10-06T19:00:00Z","v":1139,"vw":374.5564},{"c":374.56,"h":374.645,"l":374.49,"n":53,"o":374.53,"t":"2026-10-06T19:15:00Z","v":1480,"vw":374.557257},{"c":374.99,"h":374.99,"l":374.48,"n":37,"o":374.48,"t":"2026-10-06T19:30:00Z","v":1378,"vw":374.837207},{"c":375.08,"h":375.08,"l":374.777,"n":88,"o":374.93,"t":"2026-10-06T19:45:00Z","v":2565,"vw":374.97243},{"c":375.03,"h":375.03,"l":375.03,"n":10,"o":375.03,"t":"2026-10-06T20:00:00Z","v":335,"vw":375.03},{"c":372.02,"h":373.42,"l":372.02,"n":59,"o":372.4,"t":"2026-10-07T13:30:00Z","v":2472,"vw":372.505572},{"c":372.44,"h":372.57,"l":372.19,"n":51,"o":372.32,"t":"2026-10-07T13:45:00Z","v":2262,"vw":372.379626},{"c":371.6399,"h":372.05,"l":371.47,"n":14,"o":372.05,"t":"2026-10-07T14:00:00Z","v":395,"vw":371.677837},{"c":371.325,"h":371.39,"l":371.2,"n":44,"o":371.33,"t":"2026-10-07T14:15:00Z","v":1153,"vw":371.286857},{"c":371.59,"h":371.9299,"l":371.25,"n":47,"o":371.335,"t":"2026-10-07T14:30:00Z","v":1651,"vw":371.497125},{"c":371.31,"h":371.31,"l":370.92,"n":29,"o":370.93,"t":"2026-10-07T14:45:00Z","v":784,"vw":371.040518},{"c":371.81,"h":371.81,"l":371.02,"n":34,"o":371.24,"t":"2026-10-07T15:00:00Z","v":758,"vw":371.236601},{"c":371.63,"h":371.925,"l":371.63,"n":30,"o":371.91,"t":"2026-10-07T15:15:00Z","v":744,"vw":371.725756},{"c":372.44,"h":372.58,"l":371.97,"n":60,"o":371.97,"t":"2026-10-07T15:30:00Z","v":1433,"vw":372.412931},{"c":372.725,"h":372.785,"l":372.45,"n":79,"o":372.73,"t":"2026-10-07T15:45:00Z","v":2051,"vw":372.648525},{"c":372.69,"h":372.84,"l":372.35,"n":42,"o":372.84,"t":"2026-10-07T16:00:00Z","v":1788,"vw":372.578875},{"c":373.175,"h":373.25,"l":373.175,"n":7,"o":373.25,"t":"2026-10-07T16:15:00Z","v":122,"vw":373.211735},{"c":372.846,"h":373.28,"l":372.846,"n":61,"o":373.11,"t":"2026-10-07T16:30:00Z","v":1842,"vw":373.060643},{"c":372.7,"h":373.15,"l":372.7,"n":28,"o":373.0499,"t":"2026-10-07T16:45:00Z","v":748,"vw":372.92493},{"c":373.235,"h":373.3,"l":372.63,"n":48,"o":372.63,"t":"2026-10-07T17:00:00Z","v":1621,"vw":372.988658},{"c":373.445,"h":373.65,"l":373.42,"n":39,"o":373.445,"t":"2026-10-07T17:15:00Z","v":1380,"vw":373.546331},{"c":373.495,"h":373.495,"l":373.25,"n":26,"o":373.395,"t":"2026-10-07T17:30:00Z","v":1042,"vw":373.333316},{"c":373.45,"h":373.71,"l":373.43,"n":61,"o":373.61,"t":"2026-10-07T17:45:00Z","v":1128,"vw":373.590668},{"c":373.26,"h":373.755,"l":373.2588,"n":33,"o":373.47,"t":"2026-10-07T18:00:00Z","v":1809,"vw":373.455561},{"c":373.4,"h":373.48,"l":373.1401,"n":77,"o":373.3,"t":"2026-10-07T18:15:00Z","v":1576,"vw":373.341839},{"c":373.77,"h":373.78,"l":373.35,"n":22,"o":373.53,"t":"2026-10-07T18:30:00Z","v":939,"vw":373.507225},{"c":373.82,"h":373.885,"l":373.795,"n":11,"o":373.81,"t":"2026-10-07T18:45:00Z","v":426,"vw":373.837262},{"c":373.73,"h":374,"l":373.53,"n":70,"o":373.9,"t":"2026-10-07T19:00:00Z","v":2973,"vw":373.781072},{"c":373.6201,"h":373.8,"l":373.6201,"n":48,"o":373.7133,"t":"2026-10-07T19:15:00Z","v":1337,"vw":373.690213},{"c":373.52,"h":373.641,"l":373.33,"n":31,"o":373.58,"t":"2026-10-07T19:30:00Z","v":1160,"vw":373.464488},{"c":373.6,"h":373.8,"l":373.26,"n":228,"o":373.41,"t":"2026-10-07T19:45:00Z","v":8314,"vw":373.61075},{"c":373.6,"h":373.6,"l":373.6,"n":6,"o":373.6,"t":"2026-10-07T20:00:00Z","v":641,"vw":373.6},{"c":371.39,"h":371.81,"l":371.39,"n":40,"o":371.78,"t":"2026-10-08T13:30:00Z","v":1205,"vw":371.661313},{"c":372.29,"h":372.44,"l":372.255,"n":22,"o":372.255,"t":"2026-10-08T13:45:00Z","v":1408,"vw":372.297025},{"c":372.82,"h":372.92,"l":372.23,"n":33,"o":372.26,"t":"2026-10-08T14:00:00Z","v":816,"vw":372.543122},{"c":372.82,"h":372.98,"l":372.7092,"n":38,"o":372.81,"t":"2026-10-08T14:15:00Z","v":2009,"vw":372.889752},{"c":372.94,"h":373.28,"l":372.8956,"n":44,"o":372.8956,"t":"2026-10-08T14:30:00Z","v":1401,"vw":373.025247},{"c":372.3,"h":372.9,"l":372.18,"n":22,"o":372.8901,"t":"2026-10-08T14:45:00Z","v":964,"vw":372.4073},{"c":372.24,"h":372.78,"l":372.14,"n":23,"o":372.195,"t":"2026-10-08T15:00:00Z","v":598,"vw":372.417201},{"c":371.72,"h":372.07,"l":371.6,"n":73,"o":371.9801,"t":"2026-10-08T15:15:00Z","v":3004,"vw":371.949205},{"c":371.87,"h":371.9905,"l":371.69,"n":22,"o":371.69,"t":"2026-10-08T15:30:00Z","v":639,"vw":371.871353},{"c":372.27,"h":372.27,"l":372.02,"n":13,"o":372.245,"t":"2026-10-08T15:45:00Z","v":293,"vw":372.215382},{"c":372.41,"h":372.58,"l":372.14,"n":44,"o":372.38,"t":"2026-10-08T16:00:00Z","v":1750,"vw":372.452052},{"c":373.3,"h":374.19,"l":372.37,"n":156,"o":372.38,"t":"2026-10-08T16:15:00Z","v":8366,"vw":373.100968},{"c":373.54,"h":373.54,"l":373.01,"n":38,"o":373.33,"t":"2026-10-08T16:30:00Z","v":985,"vw":373.339798},{"c":373.92,"h":374.22,"l":373.091,"n":72,"o":373.537,"t":"2026-10-08T16:45:00Z","v":2544,"vw":373.785615},{"c":373.76,"h":373.87,"l":373.48,"n":52,"o":373.87,"t":"2026-10-08T17:00:00Z","v":1431,"vw":373.698733},{"c":373.05,"h":373.94,"l":373.05,"n":33,"o":373.5813,"t":"2026-10-08T17:15:00Z","v":908,"vw":373.683308},{"c":373.85,"h":373.85,"l":373.15,"n":11,"o":373.15,"t":"2026-10-08T17:30:00Z","v":267,"vw":373.342593},{"c":373.56,"h":373.87,"l":373.22,"n":25,"o":373.87,"t":"2026-10-08T17:45:00Z","v":1509,"vw":373.417954},{"c":373.72,"h":373.72,"l":373.27,"n":27,"o":373.47,"t":"2026-10-08T18:00:00Z","v":693,"vw":373.518529},{"c":373.61,"h":373.775,"l":373.33,"n":36,"o":373.765,"t":"2026-10-08T18:15:00Z","v":1043,"vw":373.534047},{"c":373.51,"h":373.7,"l":373.5,"n":110,"o":373.5072,"t":"2026-10-08T18:30:00Z","v":2790,"vw":373.560855},{"c":373.48,"h":373.72,"l":373.4711,"n":23,"o":373.4711,"t":"2026-10-08T18:45:00Z","v":760,"vw":373.584584},{"c":374.09,"h":374.09,"l":373.4202,"n":26,"o":373.4202,"t":"2026-10-08T19:00:00Z","v":595,"vw":373.944392},{"c":373.8387,"h":374.18,"l":373.8387,"n":25,"o":374.02,"t":"2026-10-08T19:15:00Z","v":729,"vw":373.968018},{"c":374.295,"h":374.51,"l":373.83,"n":64,"o":373.83,"t":"2026-10-08T19:30:00Z","v":1563,"vw":374.173858},{"c":374.33,"h":374.4,"l":374.18,"n":129,"o":374.18,"t":"2026-10-08T19:45:00Z","v":4715,"vw":374.32477},{"c":374.23,"h":374.23,"l":374.23,"n":21,"o":374.23,"t":"2026-10-08T20:00:00Z","v":3245,"vw":374.23},{"c":376.79,"h":377.11,"l":376.09,"n":99,"o":376.16,"t":"2026-10-09T13:30:00Z","v":2860,"vw":376.619396},{"c":376.86,"h":377.6,"l":376.3614,"n":64,"o":377,"t":"2026-10-09T13:45:00Z","v":2031,"vw":377.067054},{"c":376.41,"h":377.38,"l":376.41,"n":51,"o":376.89,"t":"2026-10-09T14:00:00Z","v":1194,"vw":377.111463},{"c":377.2651,"h":377.35,"l":376.9402,"n":27,"o":376.9402,"t":"2026-10-09T14:15:00Z","v":2901,"vw":377.17043},{"c":376.995,"h":376.995,"l":376.47,"n":19,"o":376.8001,"t":"2026-10-09T14:30:00Z","v":808,"vw":376.737978},{"c":377.531,"h":377.65,"l":377.33,"n":44,"o":377.35,"t":"2026-10-09T14:45:00Z","v":680,"vw":377.452793},{"c":377.13,"h":377.57,"l":376.5501,"n":58,"o":377.33,"t":"2026-10-09T15:00:00Z","v":1985,"vw":377.225986},{"c":376.765,"h":377.34,"l":376.765,"n":43,"o":377.22,"t":"2026-10-09T15:15:00Z","v":1031,"vw":377.170322},{"c":376.675,"h":376.675,"l":376.51,"n":28,"o":376.62,"t":"2026-10-09T15:30:00Z","v":1181,"vw":376.578253},{"c":377.63,"h":377.63,"l":377,"n":60,"o":377.08,"t":"2026-10-09T15:45:00Z","v":1898,"vw":377.201562},{"c":377.59,"h":377.71,"l":377.34,"n":66,"o":377.405,"t":"2026-10-09T16:00:00Z","v":1114,"vw":377.474291},{"c":377.665,"h":377.83,"l":377.665,"n":23,"o":377.83,"t":"2026-10-09T16:15:00Z","v":605,"vw":377.784343},{"c":377.87,"h":377.87,"l":377.53,"n":25,"o":377.65,"t":"2026-10-09T16:30:00Z","v":784,"vw":377.716856},{"c":378.085,"h":378.155,"l":378.05,"n":15,"o":378.06,"t":"2026-10-09T16:45:00Z","v":784,"vw":378.082374},{"c":377.58,"h":377.91,"l":377.58,"n":23,"o":377.79,"t":"2026-10-09T17:00:00Z","v":888,"vw":377.827335},{"c":377.11,"h":377.32,"l":377.02,"n":44,"o":377.32,"t":"2026-10-09T17:15:00Z","v":3238,"vw":377.170017},{"c":377.47,"h":377.47,"l":377.09,"n":27,"o":377.16,"t":"2026-10-09T17:30:00Z","v":780,"vw":377.210551},{"c":377.85,"h":377.85,"l":377.507,"n":70,"o":377.62,"t":"2026-10-09T17:45:00Z","v":1473,"vw":377.704989},{"c":377.72,"h":377.88,"l":377.625,"n":59,"o":377.87,"t":"2026-10-09T18:00:00Z","v":1027,"vw":377.772636},{"c":377.735,"h":377.735,"l":377.7,"n":13,"o":377.71,"t":"2026-10-09T18:15:00Z","v":239,"vw":377.72},{"c":377.95,"h":378.055,"l":377.72,"n":77,"o":377.73,"t":"2026-10-09T18:30:00Z","v":1928,"vw":377.837022},{"c":378.01,"h":378.44,"l":377.8501,"n":58,"o":378.16,"t":"2026-10-09T18:45:00Z","v":1585,"vw":378.196191},{"c":378.27,"h":378.35,"l":378.165,"n":32,"o":378.165,"t":"2026-10-09T19:00:00Z","v":1666,"vw":378.249859},{"c":378.38,"h":378.42,"l":378.345,"n":56,"o":378.415,"t":"2026-10-09T19:15:00Z","v":1433,"vw":378.389606},{"c":378.51,"h":378.51,"l":378.205,"n":94,"o":378.32,"t":"2026-10-09T19:30:00Z","v":1867,"vw":378.405842},{"c":378.01,"h":378.3311,"l":378.01,"n":248,"o":378.25,"t":"2026-10-09T19:45:00Z","v":10007,"vw":378.194256},{"c":378.22,"h":378.22,"l":378.22,"n":10,"o":378.22,"t":"2026-10-09T20:00:00Z","v":28012,"vw":378.22},{"c":376.1082,"h":378.02,"l":376.0803,"n":47,"o":377.42,"t":"2026-10-12T13:30:00Z","v":2331,"vw":377.269137},{"c":375.97,"h":376.48,"l":375.78,"n":74,"o":376.48,"t":"2026-10-12T13:45:00Z","v":2348,"vw":376.085619},{"c":376.46,"h":376.5,"l":376.13,"n":26,"o":376.13,"t":"2026-10-12T14:00:00Z","v":1677,"vw":376.353357},{"c":377.225,"h":377.32,"l":376.6335,"n":39,"o":376.6335,"t":"2026-10-12T14:15:00Z","v":900,"vw":377.02257},{"c":377.355,"h":377.55,"l":377.3,"n":24,"o":377.46,"t":"2026-10-12T14:30:00Z","v":689,"vw":377.425266},{"c":377.3,"h":377.395,"l":377.181,"n":22,"o":377.395,"t":"2026-10-12T14:45:00Z","v":520,"vw":377.314829},{"c":377.22,"h":377.37,"l":377.22,"n":17,"o":377.285,"t":"2026-10-12T15:00:00Z","v":426,"vw":377.293932},{"c":377.18,"h":377.34,"l":376.94,"n":27,"o":377.34,"t":"2026-10-12T15:15:00Z","v":799,"vw":377.114182},{"c":377.57,"h":377.7,"l":377.18,"n":59,"o":377.18,"t":"2026-10-12T15:30:00Z","v":7297,"vw":377.582906},{"c":377.46,"h":377.53,"l":377.41,"n":45,"o":377.48,"t":"2026-10-12T15:45:00Z","v":1300,"vw":377.457075},{"c":377.37,"h":377.37,"l":377.295,"n":11,"o":377.31,"t":"2026-10-12T16:00:00Z","v":430,"vw":377.329024},{"c":376.89,"h":377.25,"l":376.89,"n":35,"o":377.25,"t":"2026-10-12T16:15:00Z","v":1070,"vw":377.010751},{"c":376.56,"h":376.95,"l":376.56,"n":30,"o":376.87,"t":"2026-10-12T16:30:00Z","v":4942,"vw":376.867507},{"c":376.52,"h":376.7,"l":376.44,"n":25,"o":376.46,"t":"2026-10-12T16:45:00Z","v":678,"vw":376.511608},{"c":376.72,"h":376.72,"l":376.53,"n":16,"o":376.53,"t":"2026-10-12T17:00:00Z","v":507,"vw":376.655023},{"c":376.6624,"h":376.85,"l":376.56,"n":46,"o":376.76,"t":"2026-10-12T17:15:00Z","v":2702,"vw":376.66264},{"c":376.56,"h":376.745,"l":376.5,"n":27,"o":376.63,"t":"2026-10-12T17:30:00Z","v":1297,"vw":376.604727},{"c":376.68,"h":376.68,"l":376.485,"n":81,"o":376.595,"t":"2026-10-12T17:45:00Z","v":1169,"vw":376.546712},{"c":376.49,"h":376.75,"l":376.49,"n":23,"o":376.69,"t":"2026-10-12T18:00:00Z","v":693,"vw":376.696099},{"c":376.46,"h":376.545,"l":376.41,"n":31,"o":376.48,"t":"2026-10-12T18:15:00Z","v":975,"vw":376.475193},{"c":376.42,"h":376.5,"l":376.39,"n":21,"o":376.39,"t":"2026-10-12T18:30:00Z","v":2028,"vw":376.463988},{"c":376.31,"h":376.585,"l":376.24,"n":52,"o":376.545,"t":"2026-10-12T18:45:00Z","v":1452,"vw":376.463557},{"c":376.37,"h":376.37,"l":376.162,"n":21,"o":376.19,"t":"2026-10-12T19:00:00Z","v":794,"vw":376.264035},{"c":376.06,"h":376.21,"l":376.06,"n":25,"o":376.21,"t":"2026-10-12T19:15:00Z","v":886,"vw":376.143119},{"c":376.27,"h":376.35,"l":376.12,"n":32,"o":376.12,"t":"2026-10-12T19:30:00Z","v":824,"vw":376.295385},{"c":376.14,"h":376.57,"l":376.07,"n":155,"o":376.24,"t":"2026-10-12T19:45:00Z","v":4980,"vw":376.250464},{"c":376.11,"h":376.11,"l":376.11,"n":10,"o":376.11,"t":"2026-10-12T20:00:00Z","v":1561,"vw":376.11},{"c":376.21,"h":376.21,"l":376.2,"n":3,"o":376.2,"t":"2026-10-13T12:30:00Z","v":522,"vw":376.201916},{"c":378.29,"h":378.29,"l":376.32,"n":22,"o":376.32,"t":"2026-10-13T13:30:00Z","v":1182,"vw":376.556337},{"c":377.34,"h":378.28,"l":377.34,"n":12,"o":378.19,"t":"2026-10-13T13:45:00Z","v":768,"vw":377.840234},{"c":376.185,"h":376.725,"l":376.11,"n":12,"o":376.725,"t":"2026-10-13T14:00:00Z","v":464,"vw":376.540627},{"c":376.64,"h":376.68,"l":376.47,"n":18,"o":376.68,"t":"2026-10-13T14:15:00Z","v":424,"vw":376.595808},{"c":376.46,"h":376.85,"l":376.41,"n":14,"o":376.775,"t":"2026-10-13T14:30:00Z","v":1023,"vw":376.676501},{"c":376.33,"h":376.5,"l":376.33,"n":20,"o":376.46,"t":"2026-10-13T14:45:00Z","v":1113,"vw":376.395123},{"c":376.74,"h":376.84,"l":376.365,"n":50,"o":376.365,"t":"2026-10-13T15:00:00Z","v":1694,"vw":376.709357},{"c":376.64,"h":376.86,"l":376.62,"n":46,"o":376.86,"t":"2026-10-13T15:15:00Z","v":2915,"vw":376.664448},{"c":376.36,"h":376.905,"l":376.36,"n":39,"o":376.63,"t":"2026-10-13T15:30:00Z","v":1314,"vw":376.77896},{"c":376.295,"h":376.42,"l":376.14,"n":52,"o":376.28,"t":"2026-10-13T15:45:00Z","v":1596,"vw":376.332153},{"c":376.09,"h":376.25,"l":376.07,"n":26,"o":376.16,"t":"2026-10-13T16:00:00Z","v":976,"vw":376.128041},{"c":376.345,"h":376.49,"l":376.345,"n":30,"o":376.435,"t":"2026-10-13T16:15:00Z","v":852,"vw":376.413402},{"c":376.225,"h":376.36,"l":376.17,"n":40,"o":376.17,"t":"2026-10-13T16:30:00Z","v":1852,"vw":376.267328},{"c":376.49,"h":376.5,"l":376.28,"n":60,"o":376.37,"t":"2026-10-13T16:45:00Z","v":3009,"vw":376.403364},{"c":376.4,"h":376.415,"l":376.325,"n":16,"o":376.415,"t":"2026-10-13T17:00:00Z","v":633,"vw":376.397804},{"c":376.53,"h":376.635,"l":376.35,"n":18,"o":376.38,"t":"2026-10-13T17:15:00Z","v":523,"vw":376.499454},{"c":376.3,"h":376.61,"l":376.3,"n":40,"o":376.54,"t":"2026-10-13T17:30:00Z","v":1868,"vw":376.494813},{"c":376.18,"h":376.38,"l":376.02,"n":22,"o":376.38,"t":"2026-10-13T17:45:00Z","v":857,"vw":376.164745},{"c":376.8671,"h":377.015,"l":376.3,"n":41,"o":376.3,"t":"2026-10-13T18:00:00Z","v":2058,"vw":376.611625},{"c":376.365,"h":376.52,"l":376.33,"n":75,"o":376.52,"t":"2026-10-13T18:15:00Z","v":4895,"vw":376.437918},{"c":376.61,"h":376.6239,"l":376.3,"n":63,"o":376.46,"t":"2026-10-13T18:30:00Z","v":3733,"vw":376.467298},{"c":376.93,"h":376.93,"l":376.61,"n":27,"o":376.74,"t":"2026-10-13T18:45:00Z","v":1336,"vw":376.808706},{"c":377.19,"h":377.19,"l":376.86,"n":87,"o":376.935,"t":"2026-10-13T19:00:00Z","v":2959,"vw":377.025946},{"c":376.96,"h":377.12,"l":376.93,"n":28,"o":377.12,"t":"2026-10-13T19:15:00Z","v":614,"vw":377.017177},{"c":377.2,"h":377.34,"l":377.03,"n":63,"o":377.07,"t":"2026-10-13T19:30:00Z","v":2723,"vw":377.218176},{"c":376.585,"h":377.28,"l":376.51,"n":169,"o":377.18,"t":"2026-10-13T19:45:00Z","v":8048,"vw":376.846324},{"c":376.51,"h":376.51,"l":376.51,"n":8,"o":376.51,"t":"2026-10-13T20:00:00Z","v":1812,"vw":376.51},{"c":374.44,"h":374.685,"l":373.6,"n":48,"o":374.61,"t":"2026-10-14T13:30:00Z","v":1814,"vw":374.4998},{"c":373.13,"h":374.2,"l":373.13,"n":59,"o":374.2,"t":"2026-10-14T13:45:00Z","v":2053,"vw":373.470915},{"c":371.94,"h":372.6401,"l":371.7381,"n":28,"o":372.445,"t":"2026-10-14T14:00:00Z","v":766,"vw":372.038836},{"c":371.65,"h":371.95,"l":371.455,"n":31,"o":371.56,"t":"2026-10-14T14:15:00Z","v":844,"vw":371.65345},{"c":372.67,"h":372.67,"l":372.18,"n":39,"o":372.32,"t":"2026-10-14T14:30:00Z","v":1912,"vw":372.386872},{"c":372.22,"h":372.22,"l":372.03,"n":14,"o":372.05,"t":"2026-10-14T14:45:00Z","v":472,"vw":372.089012},{"c":371.84,"h":371.96,"l":371.46,"n":49,"o":371.96,"t":"2026-10-14T15:00:00Z","v":2140,"vw":371.590591},{"c":372.12,"h":372.13,"l":371.7,"n":10,"o":371.7,"t":"2026-10-14T15:15:00Z","v":220,"vw":372.028889},{"c":371.7,"h":372.235,"l":371.5801,"n":51,"o":372.235,"t":"2026-10-14T15:30:00Z","v":7955,"vw":371.924944},{"c":371.5815,"h":371.94,"l":371.5815,"n":21,"o":371.94,"t":"2026-10-14T15:45:00Z","v":682,"vw":371.803195},{"c":371.335,"h":371.675,"l":371.335,"n":55,"o":371.59,"t":"2026-10-14T16:00:00Z","v":19570,"vw":371.607745},{"c":371.325,"h":371.36,"l":371.225,"n":11,"o":371.36,"t":"2026-10-14T16:15:00Z","v":575,"vw":371.31365},{"c":371.51,"h":371.8823,"l":371.25,"n":62,"o":371.33,"t":"2026-10-14T16:30:00Z","v":82396,"vw":371.455435},{"c":371.34,"h":371.55,"l":371.32,"n":16,"o":371.55,"t":"2026-10-14T16:45:00Z","v":628,"vw":371.384489},{"c":371.53,"h":371.685,"l":371.44,"n":42,"o":371.54,"t":"2026-10-14T17:00:00Z","v":2283,"vw":371.575496},{"c":371.51,"h":371.76,"l":371.37,"n":49,"o":371.45,"t":"2026-10-14T17:15:00Z","v":1476,"vw":371.604068},{"c":371.45,"h":371.59,"l":371.27,"n":76,"o":371.5,"t":"2026-10-14T17:30:00Z","v":3084,"vw":371.448115},{"c":370.7927,"h":371.24,"l":370.78,"n":57,"o":371.24,"t":"2026-10-14T17:45:00Z","v":1466,"vw":371.01021},{"c":370.715,"h":370.8251,"l":370.29,"n":78,"o":370.66,"t":"2026-10-14T18:00:00Z","v":2266,"vw":370.519532},{"c":371.275,"h":371.275,"l":370.93,"n":48,"o":370.93,"t":"2026-10-14T18:15:00Z","v":2093,"vw":371.114187},{"c":371.07,"h":371.24,"l":370.97,"n":35,"o":371.24,"t":"2026-10-14T18:30:00Z","v":945,"vw":371.167133},{"c":371.03,"h":371.22,"l":371.03,"n":30,"o":371.22,"t":"2026-10-14T18:45:00Z","v":615,"vw":371.137311},{"c":371.255,"h":371.255,"l":371.03,"n":49,"o":371.03,"t":"2026-10-14T19:00:00Z","v":911,"vw":371.130748},{"c":371.65,"h":371.73,"l":371.23,"n":37,"o":371.275,"t":"2026-10-14T19:15:00Z","v":946,"vw":371.376864},{"c":371.63,"h":372,"l":371.35,"n":60,"o":371.7171,"t":"2026-10-14T19:30:00Z","v":2416,"vw":371.593003},{"c":373.15,"h":373.15,"l":371.44,"n":119,"o":371.45,"t":"2026-10-14T19:45:00Z","v":4863,"vw":372.5946},{"c":372.99,"h":372.99,"l":372.99,"n":8,"o":372.99,"t":"2026-10-14T20:00:00Z","v":3133,"vw":372.99},{"c":374.19,"h":375.32,"l":374.19,"n":73,"o":374.19,"t":"2026-10-15T13:30:00Z","v":2030,"vw":374.507417},{"c":374.81,"h":375,"l":374.15,"n":18,"o":374.15,"t":"2026-10-15T13:45:00Z","v":794,"vw":374.640689},{"c":376.715,"h":376.81,"l":375.35,"n":32,"o":375.39,"t":"2026-10-15T14:00:00Z","v":1067,"vw":375.930444},{"c":377.195,"h":377.335,"l":376.87,"n":56,"o":377.23,"t":"2026-10-15T14:15:00Z","v":3459,"vw":377.030216},{"c":378.11,"h":378.11,"l":377.24,"n":19,"o":377.24,"t":"2026-10-15T14:30:00Z","v":731,"vw":377.548597},{"c":378.225,"h":378.305,"l":377.9127,"n":6,"o":377.9127,"t":"2026-10-15T14:45:00Z","v":926,"vw":378.256422},{"c":379.97,"h":380.01,"l":378.72,"n":78,"o":378.72,"t":"2026-10-15T15:00:00Z","v":2231,"vw":379.434059},{"c":379.68,"h":380.01,"l":379.68,"n":41,"o":379.98,"t":"2026-10-15T15:15:00Z","v":1816,"vw":379.840864},{"c":379.2866,"h":379.745,"l":379.2866,"n":13,"o":379.745,"t":"2026-10-15T15:30:00Z","v":496,"vw":379.509558},{"c":378.87,"h":378.98,"l":378.81,"n":30,"o":378.865,"t":"2026-10-15T15:45:00Z","v":902,"vw":378.846898},{"c":378.44,"h":379.01,"l":378.44,"n":20,"o":379.01,"t":"2026-10-15T16:00:00Z","v":737,"vw":378.716965},{"c":378.0351,"h":378.25,"l":378.0351,"n":16,"o":378.215,"t":"2026-10-15T16:15:00Z","v":638,"vw":378.187033},{"c":377.88,"h":378.1,"l":377.63,"n":21,"o":378.1,"t":"2026-10-15T16:30:00Z","v":572,"vw":377.848216},{"c":377.89,"h":378.31,"l":377.89,"n":23,"o":378.31,"t":"2026-10-15T16:45:00Z","v":966,"vw":378.139206},{"c":378.2511,"h":378.3632,"l":378.17,"n":19,"o":378.3632,"t":"2026-10-15T17:00:00Z","v":1106,"vw":378.273136},{"c":378.65,"h":378.73,"l":378.425,"n":17,"o":378.4275,"t":"2026-10-15T17:15:00Z","v":1311,"vw":378.641077},{"c":379.38,"h":379.5,"l":378.8,"n":32,"o":378.8,"t":"2026-10-15T17:30:00Z","v":1427,"vw":379.179008},{"c":379.46,"h":379.55,"l":379.38,"n":27,"o":379.55,"t":"2026-10-15T17:45:00Z","v":952,"vw":379.459514},{"c":379.06,"h":379.675,"l":379.06,"n":30,"o":379.675,"t":"2026-10-15T18:00:00Z","v":1038,"vw":379.262281},{"c":378.73,"h":379.115,"l":378.67,"n":29,"o":379.08,"t":"2026-10-15T18:15:00Z","v":1949,"vw":378.899506},{"c":378.875,"h":378.97,"l":378.875,"n":17,"o":378.95,"t":"2026-10-15T18:30:00Z","v":670,"vw":378.94579},{"c":379.4,"h":379.4,"l":379.07,"n":24,"o":379.07,"t":"2026-10-15T18:45:00Z","v":861,"vw":379.181172},{"c":380.16,"h":380.16,"l":379.54,"n":66,"o":379.54,"t":"2026-10-15T19:00:00Z","v":2907,"vw":379.878679},{"c":380.21,"h":380.41,"l":380.04,"n":33,"o":380.27,"t":"2026-10-15T19:15:00Z","v":1366,"vw":380.253212},{"c":380.14,"h":380.26,"l":380,"n":102,"o":380.22,"t":"2026-10-15T19:30:00Z","v":3884,"vw":380.139461},{"c":379.82,"h":380.24,"l":379.54,"n":114,"o":380.13,"t":"2026-10-15T19:45:00Z","v":3909,"vw":379.903296},{"c":379.71,"h":379.71,"l":379.71,"n":9,"o":379.71,"t":"2026-10-15T20:00:00Z","v":1051,"vw":379.71},{"c":382.21,"h":382.21,"l":382.21,"n":1,"o":382.21,"t":"2026-10-16T12:00:00Z","v":59,"vw":382.21},{"c":383.17,"h":383.19,"l":381.645,"n":68,"o":382.41,"t":"2026-10-16T13:30:00Z","v":2095,"vw":382.610604},{"c":383.435,"h":383.622,"l":382.73,"n":21,"o":383.11,"t":"2026-10-16T13:45:00Z","v":1044,"vw":383.106243},{"c":382.025,"h":383.7,"l":381.995,"n":32,"o":383.7,"t":"2026-10-16T14:00:00Z","v":638,"vw":382.558007},{"c":381.38,"h":382.03,"l":381.28,"n":27,"o":382.03,"t":"2026-10-16T14:15:00Z","v":1453,"vw":381.458766},{"c":381.33,"h":381.76,"l":381.215,"n":20,"o":381.3,"t":"2026-10-16T14:30:00Z","v":458,"vw":381.365532},{"c":381.5,"h":381.995,"l":381.14,"n":33,"o":381.77,"t":"2026-10-16T14:45:00Z","v":2114,"vw":381.424717},{"c":381.745,"h":381.745,"l":381.23,"n":27,"o":381.62,"t":"2026-10-16T15:00:00Z","v":929,"vw":381.468016},{"c":380.91,"h":381.65,"l":380.88,"n":29,"o":381.57,"t":"2026-10-16T15:15:00Z","v":1435,"vw":381.174241},{"c":380.12,"h":381.24,"l":380.12,"n":79,"o":381.055,"t":"2026-10-16T15:30:00Z","v":4585,"vw":380.988162},{"c":380.2,"h":380.3862,"l":380.2,"n":18,"o":380.24,"t":"2026-10-16T15:45:00Z","v":351,"vw":380.33234},{"c":379.68,"h":379.68,"l":378.8775,"n":48,"o":378.97,"t":"2026-10-16T16:00:00Z","v":1279,"vw":379.290788},{"c":378.72,"h":379.76,"l":378.72,"n":25,"o":379.76,"t":"2026-10-16T16:15:00Z","v":531,"vw":379.209375},{"c":378.1,"h":378.505,"l":377.7201,"n":48,"o":378.505,"t":"2026-10-16T16:30:00Z","v":1238,"vw":377.937703},{"c":377.175,"h":378.13,"l":377.0275,"n":62,"o":378.045,"t":"2026-10-16T16:45:00Z","v":5588,"vw":377.721389},{"c":375.84,"h":376.62,"l":375.7,"n":46,"o":376.62,"t":"2026-10-16T17:00:00Z","v":1673,"vw":375.943538},{"c":375.87,"h":375.87,"l":375.08,"n":41,"o":375.4717,"t":"2026-10-16T17:15:00Z","v":1283,"vw":375.329991},{"c":376.185,"h":376.7,"l":375.7,"n":90,"o":375.7,"t":"2026-10-16T17:30:00Z","v":42243,"vw":376.524},{"c":375.48,"h":376.05,"l":375.48,"n":56,"o":376.05,"t":"2026-10-16T17:45:00Z","v":919,"vw":375.688372},{"c":374.85,"h":375.2,"l":374.685,"n":39,"o":375.2,"t":"2026-10-16T18:00:00Z","v":1245,"vw":374.854062},{"c":374.45,"h":375.08,"l":374.45,"n":26,"o":375.05,"t":"2026-10-16T18:15:00Z","v":627,"vw":374.74745},{"c":374.35,"h":374.76,"l":374.2401,"n":50,"o":374.35,"t":"2026-10-16T18:30:00Z","v":1092,"vw":374.476986},{"c":374.3275,"h":374.635,"l":374.17,"n":64,"o":374.635,"t":"2026-10-16T18:45:00Z","v":1503,"vw":374.424872},{"c":374.88,"h":374.95,"l":374.075,"n":65,"o":374.2278,"t":"2026-10-16T19:00:00Z","v":1383,"vw":374.553993},{"c":374.58,"h":375.3216,"l":374.58,"n":56,"o":375.105,"t":"2026-10-16T19:15:00Z","v":1464,"vw":374.988427},{"c":374.71,"h":375.01,"l":374.67,"n":70,"o":374.67,"t":"2026-10-16T19:30:00Z","v":2087,"vw":374.809772},{"c":375.885,"h":375.985,"l":374.905,"n":162,"o":374.905,"t":"2026-10-16T19:45:00Z","v":4228,"vw":375.620512},{"c":375.83,"h":375.83,"l":375.83,"n":9,"o":375.83,"t":"2026-10-16T20:00:00Z","v":492,"vw":375.83},{"c":377.49,"h":379.04,"l":377.49,"n":60,"o":377.76,"t":"2026-10-19T13:30:00Z","v":1896,"vw":377.836965},{"c":377.91,"h":378.0625,"l":377.5,"n":46,"o":377.62,"t":"2026-10-19T13:45:00Z","v":1835,"vw":377.874279},{"c":379.54,"h":379.54,"l":377.96,"n":31,"o":377.96,"t":"2026-10-19T14:00:00Z","v":1994,"vw":378.831871},{"c":380.2,"h":380.36,"l":379.99,"n":18,"o":379.99,"t":"2026-10-19T14:15:00Z","v":609,"vw":380.231887},{"c":379.935,"h":380.35,"l":379.88,"n":26,"o":380.15,"t":"2026-10-19T14:30:00Z","v":910,"vw":380.081282},{"c":380.8,"h":380.8,"l":380.07,"n":23,"o":380.07,"t":"2026-10-19T14:45:00Z","v":758,"vw":380.435992},{"c":381.83,"h":381.87,"l":381.08,"n":42,"o":381.08,"t":"2026-10-19T15:00:00Z","v":4359,"vw":381.722508},{"c":382.35,"h":382.47,"l":381.67,"n":69,"o":381.71,"t":"2026-10-19T15:15:00Z","v":2209,"vw":382.073394},{"c":382.395,"h":382.5,"l":382.03,"n":47,"o":382.37,"t":"2026-10-19T15:30:00Z","v":1066,"vw":382.331429},{"c":382.26,"h":382.55,"l":382.26,"n":43,"o":382.365,"t":"2026-10-19T15:45:00Z","v":1566,"vw":382.37687},{"c":381.825,"h":381.9,"l":381.35,"n":178,"o":381.9,"t":"2026-10-19T16:00:00Z","v":3449,"vw":381.569516},{"c":381.95,"h":382.01,"l":381.88,"n":76,"o":382.01,"t":"2026-10-19T16:15:00Z","v":1319,"vw":381.95209},{"c":381.78,"h":381.93,"l":381.69,"n":100,"o":381.84,"t":"2026-10-19T16:30:00Z","v":1457,"vw":381.782352},{"c":381.96,"h":382.16,"l":381.87,"n":148,"o":381.98,"t":"2026-10-19T16:45:00Z","v":2334,"vw":382.011153},{"c":381.63,"h":381.695,"l":381.45,"n":129,"o":381.695,"t":"2026-10-19T17:00:00Z","v":2755,"vw":381.609959},{"c":381.84,"h":381.9,"l":381.46,"n":75,"o":381.5251,"t":"2026-10-19T17:15:00Z","v":3997,"vw":381.596234},{"c":381.91,"h":382.2,"l":381.32,"n":62,"o":381.615,"t":"2026-10-19T17:30:00Z","v":5500,"vw":381.730604},{"c":382,"h":382,"l":381.47,"n":118,"o":381.74,"t":"2026-10-19T17:45:00Z","v":6404,"vw":381.604284},{"c":381.81,"h":381.8586,"l":381.53,"n":43,"o":381.8586,"t":"2026-10-19T18:00:00Z","v":2058,"vw":381.759802},{"c":381.55,"h":381.96,"l":381.44,"n":40,"o":381.93,"t":"2026-10-19T18:15:00Z","v":1768,"vw":381.693959},{"c":381.68,"h":381.71,"l":381.47,"n":25,"o":381.62,"t":"2026-10-19T18:30:00Z","v":764,"vw":381.658643},{"c":381.91,"h":381.99,"l":381.7,"n":44,"o":381.7,"t":"2026-10-19T18:45:00Z","v":1206,"vw":381.90204},{"c":382.145,"h":382.3,"l":382.04,"n":48,"o":382.1,"t":"2026-10-19T19:00:00Z","v":1469,"vw":382.127995},{"c":382.29,"h":382.43,"l":382.185,"n":61,"o":382.28,"t":"2026-10-19T19:15:00Z","v":1958,"vw":382.320589},{"c":382.38,"h":382.59,"l":382.28,"n":66,"o":382.4,"t":"2026-10-19T19:30:00Z","v":1833,"vw":382.42831},{"c":381.85,"h":382.585,"l":381.85,"n":203,"o":382.48,"t":"2026-10-19T19:45:00Z","v":6113,"vw":382.097729},{"c":381.92,"h":381.92,"l":381.92,"n":7,"o":381.92,"t":"2026-10-19T20:00:00Z","v":361,"vw":381.92},{"c":383.09,"h":383.42,"l":382.69,"n":57,"o":383.4,"t":"2026-10-20T13:30:00Z","v":2309,"vw":383.296106},{"c":385.25,"h":385.25,"l":383.09,"n":146,"o":383.09,"t":"2026-10-20T13:45:00Z","v":4876,"vw":384.634313},{"c":384.42,"h":385.23,"l":384.22,"n":61,"o":385.19,"t":"2026-10-20T14:00:00Z","v":3027,"vw":384.88335},{"c":386.02,"h":386.02,"l":384.23,"n":37,"o":384.57,"t":"2026-10-20T14:15:00Z","v":1473,"vw":384.593401},{"c":386.6175,"h":386.89,"l":386.19,"n":41,"o":386.52,"t":"2026-10-20T14:30:00Z","v":1481,"vw":386.621519},{"c":387.54,"h":387.54,"l":386.72,"n":31,"o":386.85,"t":"2026-10-20T14:45:00Z","v":1502,"vw":386.86992},{"c":385.8901,"h":387.635,"l":385.8901,"n":49,"o":387.635,"t":"2026-10-20T15:00:00Z","v":2090,"vw":387.167016},{"c":385.93,"h":386.9,"l":385.93,"n":168,"o":386.715,"t":"2026-10-20T15:15:00Z","v":9183,"vw":386.209603},{"c":386,"h":386.125,"l":385.455,"n":59,"o":385.99,"t":"2026-10-20T15:30:00Z","v":2312,"vw":385.813906},{"c":385.78,"h":385.99,"l":385.49,"n":87,"o":385.58,"t":"2026-10-20T15:45:00Z","v":5112,"vw":385.585534},{"c":385.22,"h":385.9,"l":385.22,"n":43,"o":385.8501,"t":"2026-10-20T16:00:00Z","v":1427,"vw":385.477028},{"c":385.12,"h":385.36,"l":384.5749,"n":59,"o":385.36,"t":"2026-10-20T16:15:00Z","v":2204,"vw":384.806768},{"c":385.535,"h":385.68,"l":384.93,"n":42,"o":385,"t":"2026-10-20T16:30:00Z","v":1803,"vw":385.155573},{"c":385.16,"h":385.87,"l":385.065,"n":58,"o":385.8589,"t":"2026-10-20T16:45:00Z","v":2940,"vw":385.392543},{"c":385.11,"h":385.39,"l":384.96,"n":91,"o":385.29,"t":"2026-10-20T17:00:00Z","v":4709,"vw":385.215828},{"c":385.61,"h":385.61,"l":385.075,"n":34,"o":385.11,"t":"2026-10-20T17:15:00Z","v":1672,"vw":385.404063},{"c":385.58,"h":385.63,"l":385.39,"n":50,"o":385.63,"t":"2026-10-20T17:30:00Z","v":1988,"vw":385.465495},{"c":385.605,"h":385.66,"l":385.47,"n":38,"o":385.47,"t":"2026-10-20T17:45:00Z","v":1688,"vw":385.586157},{"c":385.9,"h":385.9,"l":385.465,"n":52,"o":385.48,"t":"2026-10-20T18:00:00Z","v":1580,"vw":385.660925},{"c":385.58,"h":385.91,"l":385.535,"n":21,"o":385.91,"t":"2026-10-20T18:15:00Z","v":2818,"vw":385.641144},{"c":385.645,"h":385.67,"l":385.52,"n":60,"o":385.585,"t":"2026-10-20T18:30:00Z","v":2380,"vw":385.593896},{"c":385.885,"h":386.08,"l":385.72,"n":31,"o":385.72,"t":"2026-10-20T18:45:00Z","v":938,"vw":385.900223},{"c":385.77,"h":386.055,"l":385.77,"n":18,"o":386.04,"t":"2026-10-20T19:00:00Z","v":503,"vw":385.985146},{"c":385.6,"h":385.95,"l":385.6,"n":17,"o":385.95,"t":"2026-10-20T19:15:00Z","v":505,"vw":385.760186},{"c":385.54,"h":385.67,"l":385.43,"n":46,"o":385.59,"t":"2026-10-20T19:30:00Z","v":1496,"vw":385.539733},{"c":385.63,"h":385.72,"l":385.07,"n":114,"o":385.43,"t":"2026-10-20T19:45:00Z","v":5568,"vw":385.465839},{"c":385.6,"h":385.6,"l":385.6,"n":8,"o":385.6,"t":"2026-10-20T20:00:00Z","v":492,"vw":385.6},{"c":385.9,"h":386.91,"l":385,"n":32,"o":386.91,"t":"2026-10-21T13:30:00Z","v":1293,"vw":386.462601},{"c":386.315,"h":386.315,"l":386.1786,"n":23,"o":386.295,"t":"2026-10-21T13:45:00Z","v":1233,"vw":386.26242},{"c":385.13,"h":385.13,"l":384.17,"n":37,"o":384.34,"t":"2026-10-21T14:00:00Z","v":1242,"vw":384.449648},{"c":384.96,"h":385.04,"l":384.89,"n":22,"o":385.04,"t":"2026-10-21T14:15:00Z","v":853,"vw":384.948702},{"c":384.76,"h":385.23,"l":384.75,"n":35,"o":384.81,"t":"2026-10-21T14:30:00Z","v":1174,"vw":385.073499},{"c":385.625,"h":385.88,"l":385.275,"n":37,"o":385.65,"t":"2026-10-21T14:45:00Z","v":1141,"vw":385.636678},{"c":385.73,"h":385.73,"l":385.32,"n":19,"o":385.49,"t":"2026-10-21T15:00:00Z","v":536,"vw":385.512134},{"c":386.04,"h":386.04,"l":385.58,"n":10,"o":385.58,"t":"2026-10-21T15:15:00Z","v":772,"vw":385.735},{"c":386.17,"h":386.54,"l":386.17,"n":41,"o":386.465,"t":"2026-10-21T15:30:00Z","v":1725,"vw":386.288962},{"c":386.2,"h":386.2,"l":386.085,"n":15,"o":386.085,"t":"2026-10-21T15:45:00Z","v":395,"vw":386.116208},{"c":386.35,"h":386.35,"l":386.17,"n":41,"o":386.18,"t":"2026-10-21T16:00:00Z","v":1859,"vw":386.270647},{"c":386.15,"h":386.295,"l":386.15,"n":36,"o":386.295,"t":"2026-10-21T16:15:00Z","v":1309,"vw":386.240886},{"c":387.22,"h":387.26,"l":386.35,"n":38,"o":386.365,"t":"2026-10-21T16:30:00Z","v":1466,"vw":386.705969},{"c":386.86,"h":386.9051,"l":386.65,"n":23,"o":386.9051,"t":"2026-10-21T16:45:00Z","v":7207,"vw":386.676012},{"c":386.92,"h":386.97,"l":386.64,"n":12,"o":386.64,"t":"2026-10-21T17:00:00Z","v":1288,"vw":386.872176},{"c":386.72,"h":386.88,"l":386.57,"n":53,"o":386.7787,"t":"2026-10-21T17:15:00Z","v":1898,"vw":386.722938},{"c":386.735,"h":386.74,"l":386.5,"n":53,"o":386.715,"t":"2026-10-21T17:30:00Z","v":1861,"vw":386.639931},{"c":387.03,"h":387.0798,"l":386.945,"n":18,"o":386.945,"t":"2026-10-21T17:45:00Z","v":779,"vw":387.029427},{"c":386.7701,"h":387,"l":386.66,"n":59,"o":386.84,"t":"2026-10-21T18:00:00Z","v":2081,"vw":386.8738},{"c":387.12,"h":387.15,"l":386.8622,"n":15,"o":386.8622,"t":"2026-10-21T18:15:00Z","v":670,"vw":387.064901},{"c":386.895,"h":387.0884,"l":386.895,"n":49,"o":387.02,"t":"2026-10-21T18:30:00Z","v":2354,"vw":387.033105},{"c":385.1956,"h":387.13,"l":385.1956,"n":48,"o":387.13,"t":"2026-10-21T18:45:00Z","v":1562,"vw":385.69406},{"c":383.8251,"h":384.57,"l":383.34,"n":53,"o":384.57,"t":"2026-10-21T19:00:00Z","v":1465,"vw":383.958213},{"c":385.225,"h":385.225,"l":384.085,"n":37,"o":384.18,"t":"2026-10-21T19:15:00Z","v":1450,"vw":384.459532},{"c":384.99,"h":385.47,"l":384.99,"n":40,"o":385.42,"t":"2026-10-21T19:30:00Z","v":1058,"vw":385.354399},{"c":385.29,"h":385.74,"l":385.025,"n":81,"o":385.12,"t":"2026-10-21T19:45:00Z","v":2003,"vw":385.290362},{"c":385.36,"h":385.36,"l":385.36,"n":9,"o":385.36,"t":"2026-10-21T20:00:00Z","v":518,"vw":385.36},{"c":383.37,"h":383.37,"l":382.69,"n":4,"o":382.69,"t":"2026-10-21T23:15:00Z","v":91,"vw":383.03},{"c":383.99,"h":383.99,"l":383.99,"n":1,"o":383.99,"t":"2026-10-21T23:45:00Z","v":40,"vw":383.99},{"c":382.79,"h":383.08,"l":381.29,"n":79,"o":381.29,"t":"2026-10-22T13:30:00Z","v":2662,"vw":381.947178},{"c":384.78,"h":384.89,"l":382.71,"n":63,"o":382.75,"t":"2026-10-22T13:45:00Z","v":1898,"vw":383.34468},{"c":385.4801,"h":385.86,"l":384.611,"n":95,"o":384.93,"t":"2026-10-22T14:00:00Z","v":4632,"vw":385.172215},{"c":384.035,"h":385.53,"l":384.035,"n":52,"o":385.19,"t":"2026-10-22T14:15:00Z","v":1463,"vw":385.043149},{"c":383.71,"h":384.3,"l":383.1093,"n":55,"o":384.2,"t":"2026-10-22T14:30:00Z","v":1736,"vw":383.776476},{"c":384.395,"h":384.43,"l":383.72,"n":62,"o":383.885,"t":"2026-10-22T14:45:00Z","v":1515,"vw":383.942749},{"c":383.48,"h":384.49,"l":383.36,"n":51,"o":384.49,"t":"2026-10-22T15:00:00Z","v":1086,"vw":383.54842},{"c":384.89,"h":384.89,"l":383.85,"n":23,"o":384,"t":"2026-10-22T15:15:00Z","v":1906,"vw":384.420797},{"c":384.9825,"h":384.9825,"l":384.54,"n":51,"o":384.79,"t":"2026-10-22T15:30:00Z","v":2545,"vw":384.711916},{"c":385.56,"h":385.61,"l":384.96,"n":23,"o":384.96,"t":"2026-10-22T15:45:00Z","v":939,"vw":385.517605},{"c":384.78,"h":385.22,"l":384.78,"n":11,"o":385.22,"t":"2026-10-22T16:00:00Z","v":454,"vw":384.863931},{"c":385.49,"h":385.49,"l":385.14,"n":32,"o":385.14,"t":"2026-10-22T16:15:00Z","v":1562,"vw":385.425616},{"c":384.32,"h":384.87,"l":384.24,"n":21,"o":384.6208,"t":"2026-10-22T16:30:00Z","v":915,"vw":384.665848},{"c":384.445,"h":384.48,"l":383.71,"n":27,"o":384.15,"t":"2026-10-22T16:45:00Z","v":1040,"vw":384.255755},{"c":383.51,"h":383.625,"l":383.4475,"n":31,"o":383.625,"t":"2026-10-22T17:00:00Z","v":929,"vw":383.541087},{"c":383.88,"h":383.93,"l":383.45,"n":27,"o":383.63,"t":"2026-10-22T17:15:00Z","v":1158,"vw":383.671553},{"c":384.08,"h":384.12,"l":383.82,"n":17,"o":383.9717,"t":"2026-10-22T17:30:00Z","v":1184,"vw":383.981881},{"c":383.72,"h":383.9592,"l":383.61,"n":78,"o":383.87,"t":"2026-10-22T17:45:00Z","v":2030,"vw":383.723953},{"c":383.56,"h":383.69,"l":383.18,"n":30,"o":383.56,"t":"2026-10-22T18:00:00Z","v":976,"vw":383.404793},{"c":383.585,"h":384.1,"l":383.41,"n":49,"o":383.4372,"t":"2026-10-22T18:15:00Z","v":3391,"vw":383.512822},{"c":382.7,"h":383.01,"l":382.51,"n":43,"o":382.96,"t":"2026-10-22T18:30:00Z","v":824,"vw":382.745082},{"c":382.66,"h":382.9,"l":382.515,"n":61,"o":382.78,"t":"2026-10-22T18:45:00Z","v":1748,"vw":382.739039},{"c":382.95,"h":383.05,"l":382.415,"n":59,"o":382.605,"t":"2026-10-22T19:00:00Z","v":1869,"vw":382.767468},{"c":383.24,"h":383.24,"l":382.75,"n":51,"o":382.935,"t":"2026-10-22T19:15:00Z","v":1510,"vw":383.01716},{"c":383.1778,"h":383.51,"l":383.065,"n":82,"o":383.51,"t":"2026-10-22T19:30:00Z","v":11267,"vw":383.215737},{"c":384.23,"h":384.9,"l":383.155,"n":183,"o":383.275,"t":"2026-10-22T19:45:00Z","v":5227,"vw":384.204934},{"c":384.23,"h":384.23,"l":384.23,"n":7,"o":384.23,"t":"2026-10-22T20:00:00Z","v":165,"vw":384.23}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.2446479735421019,"strike":423.2140810583159,"iv":0.25124342520570725,"gamma":0.0064854511919294165,"theta":-0.08702898167732678,"vega":0.18924706119591528,"rho":0.02678932039952176,"breakevenPct":10.469960448652628},{"delta":0.15,"premium":1.5875423728813558,"strike":408.6101694915254,"iv":0.1939464406779661,"gamma":0.011122711864406777,"theta":-0.09011728813559322,"vega":0.25207830508474577,"rho":0.04008888425768667,"breakevenPct":6.758376978478189},{"delta":0.2,"premium":2.1887261146496817,"strike":403.171974522293,"iv":0.18300547770700637,"gamma":0.013950573248407643,"theta":-0.10302942675159237,"vega":0.30048050955414013,"rho":0.05380422043066902,"breakevenPct":5.499492657247652},{"delta":0.25,"premium":2.9537500000000003,"strike":399.9886363636364,"iv":0.18771704545454546,"gamma":0.015603863636363636,"theta":-0.12135772727272728,"vega":0.3441179545454545,"rho":0.06780535775791312,"breakevenPct":4.870100295041078},{"delta":0.3,"premium":3.89125,"strike":397.14772727272725,"iv":0.1919784090909091,"gamma":0.016569772727272728,"theta":-0.13578954545454547,"vega":0.3736065909090909,"rho":0.08192776947935461,"breakevenPct":4.374717557902106},{"delta":0.35,"premium":4.875137513751374,"strike":394.32893289328933,"iv":0.1959918591859186,"gamma":0.017393949394939493,"theta":-0.14907557755775577,"vega":0.3998324532453245,"rho":0.0960626740987077,"breakevenPct":3.8971632634205298},{"delta":0.4,"premium":6.002750275027504,"strike":391.57865786578657,"iv":0.19923718371837185,"gamma":0.01777898789878988,"theta":-0.1588115511551155,"vega":0.41594906490649064,"rho":0.11023628622142619,"breakevenPct":3.474847914221704},{"delta":0.45,"premium":7.214861878453039,"strike":388.8232044198895,"iv":0.20192375690607736,"gamma":0.018,"theta":-0.16635348066298342,"vega":0.4267062983425414,"rho":0.12441438881283447,"breakevenPct":3.0731765604826555},{"delta":0.5,"premium":8.540828729281769,"strike":386.060773480663,"iv":0.2038574585635359,"gamma":0.018,"theta":-0.17093911602209944,"vega":0.4302422099447514,"rho":0.13859854194186705,"breakevenPct":2.6993212945227434},{"delta":0.55,"premium":10.144871794871797,"strike":383.2051282051282,"iv":0.20765128205128205,"gamma":0.01753333333333333,"theta":-0.1742076923076923,"vega":0.42635897435897435,"rho":0.15272610403569184,"breakevenPct":2.373578325482132},{"delta":0.6,"premium":11.922261072261072,"strike":380.2913752913753,"iv":0.21260466200466202,"gamma":0.016775757575757576,"theta":-0.17665524475524474,"vega":0.41785081585081585,"rho":0.1668183886010754,"breakevenPct":2.0778274376379686},{"delta":0.65,"premium":13.897752808988765,"strike":377.19101123595505,"iv":0.2143921348314607,"gamma":0.015857303370786516,"theta":-0.1727426966292135,"vega":0.39885393258426965,"rho":0.18082669349178312,"breakevenPct":1.78506728910908},{"delta":0.7,"premium":16.103644314868802,"strike":373.9139941690962,"iv":0.21668148688046648,"gamma":0.014765597667638486,"theta":-0.16730626822157435,"vega":0.3753169096209913,"rho":0.1947142209237863,"breakevenPct":1.5062953137352644},{"delta":0.75,"premium":18.800437317784255,"strike":370.26967930029156,"iv":0.22098177842565597,"gamma":0.013307871720116618,"theta":-0.1599447521865889,"vega":0.343830029154519,"rho":0.20833921358603827,"breakevenPct":1.2596925326173867},{"delta":0.8,"premium":22.983299595141702,"strike":365.3137651821862,"iv":0.23489008097165992,"gamma":0.011044331983805668,"theta":-0.15312044534412955,"vega":0.30297914979757085,"rho":0.22106633122160388,"breakevenPct":1.0584974565567282},{"delta":0.85,"premium":27.9023178807947,"strike":359.58057395143487,"iv":0.24538189845474614,"gamma":0.008749006622516556,"theta":-0.138787417218543,"vega":0.2520779249448123,"rho":0.23323336608340456,"breakevenPct":0.8466001697497781},{"delta":0.9,"premium":34.004143646408856,"strike":352.65193370165747,"iv":0.2523453038674034,"gamma":0.006442541436464084,"theta":-0.1158806629834254,"vega":0.1897657458563535,"rho":0.24442412085949514,"breakevenPct":0.6314127861089152}],"put":[{"delta":0.1,"premium":1.2261627906976744,"strike":355.1453488372093,"iv":0.23228197674418605,"gamma":0.006958139534883721,"theta":-0.0718110465116279,"vega":0.18978372093023257,"rho":-0.03367552795777587,"breakevenPct":7.888716121460683},{"delta":0.15,"premium":2.098255813953488,"strike":359.9903100775194,"iv":0.24168120155038758,"gamma":0.00889612403100775,"theta":-0.09884593023255814,"vega":0.25257441860465113,"rho":-0.05025963660483457,"breakevenPct":6.8547343352768255},{"delta":0.2,"premium":3.047175925925926,"strike":364.6203703703704,"iv":0.24354814814814815,"gamma":0.010563333333333333,"theta":-0.11858277777777779,"vega":0.30278481481481484,"rho":-0.06681005082224231,"breakevenPct":5.896677915715997},{"delta":0.25,"premium":3.929119318181818,"strike":369.34659090909093,"iv":0.23509375000000002,"gamma":0.012438636363636364,"theta":-0.12845852272727273,"vega":0.3435852272727273,"rho":-0.08341622449798741,"breakevenPct":4.89616334203236},{"delta":0.3,"premium":4.904115853658536,"strike":373.2850609756098,"iv":0.22933231707317075,"gamma":0.013948323170731707,"theta":-0.1352846036585366,"vega":0.3750519817073171,"rho":-0.09995185335785592,"breakevenPct":4.124887405472977},{"delta":0.35,"premium":5.997905759162303,"strike":376.7997382198953,"iv":0.22595615183246073,"gamma":0.015067931937172775,"theta":-0.14043167539267015,"vega":0.3992184554973822,"rho":-0.11644842017520311,"breakevenPct":3.4948253752354166},{"delta":0.4,"premium":7.178982843137256,"strike":380.0674019607843,"iv":0.2240487745098039,"gamma":0.01591078431372549,"theta":-0.1443824754901961,"vega":0.4182819852941177,"rho":-0.13292221634916154,"breakevenPct":2.951768701650817},{"delta":0.45,"premium":8.49638480392157,"strike":383.1311274509804,"iv":0.2217203431372549,"gamma":0.01640098039215686,"theta":-0.1435859068627451,"vega":0.4265540441176471,"rho":-0.1493647035874207,"breakevenPct":2.4972691754785394},{"delta":0.5,"premium":9.905734767025091,"strike":386.1648745519713,"iv":0.21962437275985663,"gamma":0.0167,"theta":-0.14128279569892474,"vega":0.43041182795698923,"rho":-0.16582147017416385,"breakevenPct":2.0745023072258246},{"delta":0.55,"premium":11.458900836320192,"strike":389.15173237753885,"iv":0.21789199522102748,"gamma":0.0167,"theta":-0.13662329749103944,"vega":0.42736523297491036,"rho":-0.18230057112648443,"breakevenPct":1.7013685705908863},{"delta":0.6,"premium":12.809206349206349,"strike":391.8941798941799,"iv":0.21050518518518518,"gamma":0.016813650793650794,"theta":-0.124844126984127,"vega":0.415475873015873,"rho":-0.19862486811653057,"breakevenPct":1.3390486050090997},{"delta":0.65,"premium":14.079047619047621,"strike":394.53968253968253,"iv":0.20087555555555553,"gamma":0.016972380952380954,"theta":-0.11024095238095237,"vega":0.40007904761904756,"rho":-0.2148877624176299,"breakevenPct":0.9810179005712995},{"delta":0.7,"premium":16.365,"strike":397.7905405405405,"iv":0.20109756756756755,"gamma":0.015883783783783786,"theta":-0.09910513513513514,"vega":0.37446175675675675,"rho":-0.23152993783715936,"breakevenPct":0.7298908100511369},{"delta":0.75,"premium":18.92722143864598,"strike":401.22002820874474,"iv":0.20174598025387872,"gamma":0.014463187588152328,"theta":-0.08622425952045133,"vega":0.34253808180535966,"rho":-0.24826178340668217,"breakevenPct":0.5041754235487313},{"delta":0.8,"premium":21.607052186177718,"strike":404.74612129760226,"iv":0.1992777150916784,"gamma":0.012911706629055006,"theta":-0.06866431593794074,"vega":0.3027637517630465,"rho":-0.2650121019413763,"breakevenPct":0.28392652540808533},{"delta":0.85,"premium":26.3390365448505,"strike":410.1495016611296,"iv":0.20685282392026577,"gamma":0.010440199335548173,"theta":-0.05209800664451827,"vega":0.2524295681063123,"rho":-0.2830327172997827,"breakevenPct":0.10918847662101813},{"delta":0.9,"premium":40.535714285714306,"strike":424.78571428571433,"iv":0.26166285714285725,"gamma":0.006238571428571424,"theta":-0.04426285714285716,"vega":0.19011142857142854,"rho":-0.3079151819452625,"breakevenPct":0.005205215626052574}]},"raw":{"call":[{"delta":0.1,"premium":1.2446479735421019,"strike":423.2140810583159,"iv":0.25124342520570725,"gamma":0.0064854511919294165,"theta":-0.08702898167732678,"vega":0.18924706119591528,"rho":0.02678932039952176,"breakevenPct":10.469960448652628},{"delta":0.15,"premium":1.5875423728813558,"strike":408.6101694915254,"iv":0.1939464406779661,"gamma":0.011122711864406777,"theta":-0.09011728813559322,"vega":0.25207830508474577,"rho":0.04008888425768667,"breakevenPct":6.758376978478189},{"delta":0.2,"premium":2.1887261146496817,"strike":403.171974522293,"iv":0.18300547770700637,"gamma":0.013950573248407643,"theta":-0.10302942675159237,"vega":0.30048050955414013,"rho":0.05380422043066902,"breakevenPct":5.499492657247652},{"delta":0.25,"premium":2.9537500000000003,"strike":399.9886363636364,"iv":0.18771704545454546,"gamma":0.015603863636363636,"theta":-0.12135772727272728,"vega":0.3441179545454545,"rho":0.06780535775791312,"breakevenPct":4.870100295041078},{"delta":0.3,"premium":3.89125,"strike":397.14772727272725,"iv":0.1919784090909091,"gamma":0.016569772727272728,"theta":-0.13578954545454547,"vega":0.3736065909090909,"rho":0.08192776947935461,"breakevenPct":4.374717557902106},{"delta":0.35,"premium":4.875137513751374,"strike":394.32893289328933,"iv":0.1959918591859186,"gamma":0.017393949394939493,"theta":-0.14907557755775577,"vega":0.3998324532453245,"rho":0.0960626740987077,"breakevenPct":3.8971632634205298},{"delta":0.4,"premium":6.002750275027504,"strike":391.57865786578657,"iv":0.19923718371837185,"gamma":0.01777898789878988,"theta":-0.1588115511551155,"vega":0.41594906490649064,"rho":0.11023628622142619,"breakevenPct":3.474847914221704},{"delta":0.45,"premium":7.214861878453039,"strike":388.8232044198895,"iv":0.20192375690607736,"gamma":0.018,"theta":-0.16635348066298342,"vega":0.4267062983425414,"rho":0.12441438881283447,"breakevenPct":3.0731765604826555},{"delta":0.5,"premium":8.540828729281769,"strike":386.060773480663,"iv":0.2038574585635359,"gamma":0.018,"theta":-0.17093911602209944,"vega":0.4302422099447514,"rho":0.13859854194186705,"breakevenPct":2.6993212945227434},{"delta":0.55,"premium":10.144871794871797,"strike":383.2051282051282,"iv":0.20765128205128205,"gamma":0.01753333333333333,"theta":-0.1742076923076923,"vega":0.42635897435897435,"rho":0.15272610403569184,"breakevenPct":2.373578325482132},{"delta":0.6,"premium":11.922261072261072,"strike":380.2913752913753,"iv":0.21260466200466202,"gamma":0.016775757575757576,"theta":-0.17665524475524474,"vega":0.41785081585081585,"rho":0.1668183886010754,"breakevenPct":2.0778274376379686},{"delta":0.65,"premium":13.897752808988765,"strike":377.19101123595505,"iv":0.2143921348314607,"gamma":0.015857303370786516,"theta":-0.1727426966292135,"vega":0.39885393258426965,"rho":0.18082669349178312,"breakevenPct":1.78506728910908},{"delta":0.7,"premium":16.103644314868802,"strike":373.9139941690962,"iv":0.21668148688046648,"gamma":0.014765597667638486,"theta":-0.16730626822157435,"vega":0.3753169096209913,"rho":0.1947142209237863,"breakevenPct":1.5062953137352644},{"delta":0.75,"premium":18.800437317784255,"strike":370.26967930029156,"iv":0.22098177842565597,"gamma":0.013307871720116618,"theta":-0.1599447521865889,"vega":0.343830029154519,"rho":0.20833921358603827,"breakevenPct":1.2596925326173867},{"delta":0.8,"premium":22.983299595141702,"strike":365.3137651821862,"iv":0.23489008097165992,"gamma":0.011044331983805668,"theta":-0.15312044534412955,"vega":0.30297914979757085,"rho":0.22106633122160388,"breakevenPct":1.0584974565567282},{"delta":0.85,"premium":27.9023178807947,"strike":359.58057395143487,"iv":0.24538189845474614,"gamma":0.008749006622516556,"theta":-0.138787417218543,"vega":0.2520779249448123,"rho":0.23323336608340456,"breakevenPct":0.8466001697497781},{"delta":0.9,"premium":34.004143646408856,"strike":352.65193370165747,"iv":0.2523453038674034,"gamma":0.006442541436464084,"theta":-0.1158806629834254,"vega":0.1897657458563535,"rho":0.24442412085949514,"breakevenPct":0.6314127861089152}],"put":[{"delta":0.1,"premium":1.2261627906976744,"strike":355.1453488372093,"iv":0.23228197674418605,"gamma":0.006958139534883721,"theta":-0.0718110465116279,"vega":0.18978372093023257,"rho":-0.03367552795777587,"breakevenPct":7.888716121460683},{"delta":0.15,"premium":2.098255813953488,"strike":359.9903100775194,"iv":0.24168120155038758,"gamma":0.00889612403100775,"theta":-0.09884593023255814,"vega":0.25257441860465113,"rho":-0.05025963660483457,"breakevenPct":6.8547343352768255},{"delta":0.2,"premium":3.047175925925926,"strike":364.6203703703704,"iv":0.24354814814814815,"gamma":0.010563333333333333,"theta":-0.11858277777777779,"vega":0.30278481481481484,"rho":-0.06681005082224231,"breakevenPct":5.896677915715997},{"delta":0.25,"premium":3.929119318181818,"strike":369.34659090909093,"iv":0.23509375000000002,"gamma":0.012438636363636364,"theta":-0.12845852272727273,"vega":0.3435852272727273,"rho":-0.08341622449798741,"breakevenPct":4.89616334203236},{"delta":0.3,"premium":4.904115853658536,"strike":373.2850609756098,"iv":0.22933231707317075,"gamma":0.013948323170731707,"theta":-0.1352846036585366,"vega":0.3750519817073171,"rho":-0.09995185335785592,"breakevenPct":4.124887405472977},{"delta":0.35,"premium":5.997905759162303,"strike":376.7997382198953,"iv":0.22595615183246073,"gamma":0.015067931937172775,"theta":-0.14043167539267015,"vega":0.3992184554973822,"rho":-0.11644842017520311,"breakevenPct":3.4948253752354166},{"delta":0.4,"premium":7.178982843137256,"strike":380.0674019607843,"iv":0.2240487745098039,"gamma":0.01591078431372549,"theta":-0.1443824754901961,"vega":0.4182819852941177,"rho":-0.13292221634916154,"breakevenPct":2.951768701650817},{"delta":0.45,"premium":8.49638480392157,"strike":383.1311274509804,"iv":0.2217203431372549,"gamma":0.01640098039215686,"theta":-0.1435859068627451,"vega":0.4265540441176471,"rho":-0.1493647035874207,"breakevenPct":2.4972691754785394},{"delta":0.5,"premium":9.905734767025091,"strike":386.1648745519713,"iv":0.21962437275985663,"gamma":0.0167,"theta":-0.14128279569892474,"vega":0.43041182795698923,"rho":-0.16582147017416385,"breakevenPct":2.0745023072258246},{"delta":0.55,"premium":11.458900836320192,"strike":389.15173237753885,"iv":0.21789199522102748,"gamma":0.0167,"theta":-0.13662329749103944,"vega":0.42736523297491036,"rho":-0.18230057112648443,"breakevenPct":1.7013685705908863},{"delta":0.6,"premium":12.809206349206349,"strike":391.8941798941799,"iv":0.21050518518518518,"gamma":0.016813650793650794,"theta":-0.124844126984127,"vega":0.415475873015873,"rho":-0.19862486811653057,"breakevenPct":1.3390486050090997},{"delta":0.65,"premium":14.079047619047621,"strike":394.53968253968253,"iv":0.20087555555555553,"gamma":0.016972380952380954,"theta":-0.11024095238095237,"vega":0.40007904761904756,"rho":-0.2148877624176299,"breakevenPct":0.9810179005712995},{"delta":0.7,"premium":16.365,"strike":397.7905405405405,"iv":0.20109756756756755,"gamma":0.015883783783783786,"theta":-0.09910513513513514,"vega":0.37446175675675675,"rho":-0.23152993783715936,"breakevenPct":0.7298908100511369},{"delta":0.75,"premium":18.92722143864598,"strike":401.22002820874474,"iv":0.20174598025387872,"gamma":0.014463187588152328,"theta":-0.08622425952045133,"vega":0.34253808180535966,"rho":-0.24826178340668217,"breakevenPct":0.5041754235487313},{"delta":0.8,"premium":21.607052186177718,"strike":404.74612129760226,"iv":0.1992777150916784,"gamma":0.012911706629055006,"theta":-0.06866431593794074,"vega":0.3027637517630465,"rho":-0.2650121019413763,"breakevenPct":0.28392652540808533},{"delta":0.85,"premium":26.3390365448505,"strike":410.1495016611296,"iv":0.20685282392026577,"gamma":0.010440199335548173,"theta":-0.05209800664451827,"vega":0.2524295681063123,"rho":-0.2830327172997827,"breakevenPct":0.10918847662101813},{"delta":0.9,"premium":40.535714285714306,"strike":424.78571428571433,"iv":0.26166285714285725,"gamma":0.006238571428571424,"theta":-0.04426285714285716,"vega":0.19011142857142854,"rho":-0.3079151819452625,"breakevenPct":0.005205215626052574}]}},"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"}}