{"symbol":"WST","url":"https://intraalpha.com/companies/WST","capturedAt":"2026-10-23T04:07:30.926Z","state":"ready","quote":{"symbol":"WST","last_price":394.03,"prev_close":393.48,"regular_close":394.03,"change":0.55,"change_pct":0.1398,"regular_change":0.55,"regular_change_pct":0.1398,"extended_change":0,"extended_change_pct":0,"bid":383.9,"ask":407.93,"bid_size":100,"ask_size":100,"volume":680285,"vwap":392.940281,"open":394.15,"high":397.155,"low":389.17,"close":394.03,"trade_count":19783,"last_trade_at":"2026-10-22T23:00:00.001030596Z","last_quote_at":"2026-10-22T23:56:30.704274563Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T00:07:28.536387718-04:00","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":{"symbol":"WST","fetched_at":"2026-10-23T04:07:30.061102+00:00","name":"West Pharmaceutical Services Inc","exchange":"NYSE","currency":"USD","sector":"HEALTHCARE","industry":"MEDICAL INSTRUMENTS & SUPPLIES","country":"USA","description":"West Pharmaceutical Services, Inc. is a designer and manufacturer of injectable pharmaceutical packaging and delivery systems. The company is headquartered in Exton, Pennsylvania.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":27691454000,"ebitda":912200000,"pe_ratio":50.38,"peg_ratio":3.432,"book_value":42.47,"dividend_per_share":0.87,"dividend_yield":0.0022,"eps":7.81,"revenue_ttm":3326800000,"gross_profit_ttm":1223800000,"profit_margin":0.17,"operating_margin_ttm":0.225,"return_on_assets_ttm":0.114,"return_on_equity_ttm":0.191,"quarterly_earnings_growth":0.181,"quarterly_revenue_growth":0.138,"analyst_target_price":412.88,"analyst_number":4,"beta":1.125,"fifty_two_week_high":397.15,"fifty_two_week_low":223.52,"fifty_day_ma":360.31,"two_hundred_day_ma":308.97,"shares_outstanding":70376000,"forward_pe":37.04,"price_to_sales":8.32,"price_to_book":6.71,"ev_to_revenue":6.57,"ev_to_ebitda":25.59},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T04:07:30.061102+00:00"},"optionObservedAt":"2026-10-22T19:49:58.040Z","bars":[{"c":383.205,"h":385.88,"l":381.8,"n":245,"o":382.74,"t":"2026-10-16T13:30:00Z","v":31282,"vw":383.27286},{"c":385.87,"h":385.87,"l":383.21,"n":62,"o":383.21,"t":"2026-10-16T13:35:00Z","v":1982,"vw":383.715844},{"c":384.59,"h":384.92,"l":383.79,"n":165,"o":384.92,"t":"2026-10-16T13:40:00Z","v":5328,"vw":384.154286},{"c":383.99,"h":384.6,"l":383.4,"n":249,"o":384.37,"t":"2026-10-16T13:45:00Z","v":9576,"vw":384.030487},{"c":384.73,"h":385.24,"l":383.07,"n":180,"o":383.07,"t":"2026-10-16T13:50:00Z","v":5296,"vw":384.060756},{"c":384.26,"h":384.64,"l":383.88,"n":85,"o":384.64,"t":"2026-10-16T13:55:00Z","v":1853,"vw":384.216693},{"c":383.865,"h":384.18,"l":383.72,"n":158,"o":384.18,"t":"2026-10-16T14:00:00Z","v":4145,"vw":383.916141},{"c":383.63,"h":384.36,"l":383.63,"n":97,"o":384.36,"t":"2026-10-16T14:05:00Z","v":2117,"vw":383.7775},{"c":383.63,"h":384.18,"l":383.17,"n":176,"o":383.63,"t":"2026-10-16T14:10:00Z","v":5174,"vw":383.748416},{"c":384.455,"h":384.48,"l":384.13,"n":134,"o":384.19,"t":"2026-10-16T14:15:00Z","v":3255,"vw":384.248707},{"c":384.94,"h":385.43,"l":384.355,"n":86,"o":384.355,"t":"2026-10-16T14:20:00Z","v":2699,"vw":385.125616},{"c":384.37,"h":385.165,"l":384.37,"n":111,"o":385.165,"t":"2026-10-16T14:25:00Z","v":3131,"vw":384.658773},{"c":384.85,"h":384.85,"l":384.13,"n":123,"o":384.28,"t":"2026-10-16T14:30:00Z","v":3835,"vw":384.590124},{"c":385.975,"h":386.26,"l":384.985,"n":179,"o":384.985,"t":"2026-10-16T14:35:00Z","v":3783,"vw":385.469417},{"c":385.87,"h":386.2,"l":385.63,"n":197,"o":385.995,"t":"2026-10-16T14:40:00Z","v":6272,"vw":385.880096},{"c":385.73,"h":385.9,"l":385.18,"n":111,"o":385.37,"t":"2026-10-16T14:45:00Z","v":2814,"vw":385.545715},{"c":385.48,"h":385.995,"l":385.44,"n":173,"o":385.55,"t":"2026-10-16T14:50:00Z","v":4101,"vw":385.617772},{"c":385.835,"h":386.22,"l":385.8,"n":75,"o":385.85,"t":"2026-10-16T14:55:00Z","v":1368,"vw":385.983},{"c":385.475,"h":385.76,"l":385.0401,"n":166,"o":385.76,"t":"2026-10-16T15:00:00Z","v":6275,"vw":385.408331},{"c":384.19,"h":385.475,"l":384.19,"n":262,"o":385.475,"t":"2026-10-16T15:05:00Z","v":10180,"vw":384.903246},{"c":384.505,"h":384.92,"l":384.47,"n":89,"o":384.54,"t":"2026-10-16T15:10:00Z","v":3757,"vw":384.595269},{"c":384.44,"h":385.0699,"l":384.415,"n":105,"o":384.5,"t":"2026-10-16T15:15:00Z","v":2559,"vw":384.690322},{"c":384.69,"h":385.06,"l":384.11,"n":253,"o":384.66,"t":"2026-10-16T15:20:00Z","v":7778,"vw":384.657363},{"c":384.085,"h":384.6,"l":383.87,"n":133,"o":384.6,"t":"2026-10-16T15:25:00Z","v":2149,"vw":384.175},{"c":384.59,"h":384.59,"l":384.075,"n":86,"o":384.075,"t":"2026-10-16T15:30:00Z","v":1553,"vw":384.385292},{"c":384.87,"h":384.87,"l":384.835,"n":54,"o":384.835,"t":"2026-10-16T15:35:00Z","v":1186,"vw":384.843642},{"c":384.56,"h":384.91,"l":384.2,"n":172,"o":384.73,"t":"2026-10-16T15:40:00Z","v":6337,"vw":384.673413},{"c":384.28,"h":384.48,"l":384.28,"n":78,"o":384.48,"t":"2026-10-16T15:45:00Z","v":1148,"vw":384.423182},{"c":383.3775,"h":384.59,"l":383.3775,"n":191,"o":384.4775,"t":"2026-10-16T15:50:00Z","v":5896,"vw":384.027379},{"c":382.6275,"h":383.3325,"l":382.61,"n":86,"o":383.3325,"t":"2026-10-16T15:55:00Z","v":1824,"vw":383.05353},{"c":383.12,"h":383.12,"l":382.58,"n":102,"o":382.96,"t":"2026-10-16T16:00:00Z","v":1621,"vw":382.916667},{"c":383.43,"h":383.43,"l":383.2,"n":54,"o":383.37,"t":"2026-10-16T16:05:00Z","v":734,"vw":383.3425},{"c":383.58,"h":383.58,"l":383.15,"n":81,"o":383.16,"t":"2026-10-16T16:10:00Z","v":2202,"vw":383.252394},{"c":383.45,"h":383.5,"l":383.11,"n":68,"o":383.47,"t":"2026-10-16T16:15:00Z","v":1457,"vw":383.339164},{"c":382.92,"h":383.51,"l":382.92,"n":71,"o":383.51,"t":"2026-10-16T16:20:00Z","v":4394,"vw":383.344264},{"c":382.97,"h":383.38,"l":382.91,"n":130,"o":382.93,"t":"2026-10-16T16:25:00Z","v":4449,"vw":383.139219},{"c":383.11,"h":383.765,"l":383.11,"n":196,"o":383.15,"t":"2026-10-16T16:30:00Z","v":4335,"vw":383.384002},{"c":382.97,"h":382.97,"l":382.97,"n":19,"o":382.97,"t":"2026-10-16T16:35:00Z","v":301,"vw":382.97},{"c":382.95,"h":383.2,"l":382.74,"n":102,"o":382.97,"t":"2026-10-16T16:40:00Z","v":2455,"vw":382.982},{"c":382.32,"h":382.65,"l":382.32,"n":48,"o":382.65,"t":"2026-10-16T16:45:00Z","v":698,"vw":382.4875},{"c":382.38,"h":382.41,"l":382.38,"n":45,"o":382.38,"t":"2026-10-16T16:50:00Z","v":733,"vw":382.386},{"c":382.755,"h":383.08,"l":382.47,"n":155,"o":382.84,"t":"2026-10-16T16:55:00Z","v":7039,"vw":382.638709},{"c":381.55,"h":382.75,"l":381.17,"n":124,"o":382.75,"t":"2026-10-16T17:00:00Z","v":3597,"vw":381.966139},{"c":381.3925,"h":381.3925,"l":381,"n":108,"o":381.01,"t":"2026-10-16T17:05:00Z","v":1451,"vw":381.1925},{"c":381.29,"h":381.62,"l":381.29,"n":74,"o":381.35,"t":"2026-10-16T17:10:00Z","v":1284,"vw":381.380855},{"c":381.06,"h":381.25,"l":381,"n":122,"o":381.19,"t":"2026-10-16T17:15:00Z","v":2656,"vw":381.157031},{"c":380.59,"h":381.19,"l":380.42,"n":175,"o":380.76,"t":"2026-10-16T17:20:00Z","v":3522,"vw":380.922722},{"c":380.75,"h":380.75,"l":380.42,"n":268,"o":380.59,"t":"2026-10-16T17:25:00Z","v":3779,"vw":380.57701},{"c":381.435,"h":381.435,"l":380.81,"n":93,"o":381.235,"t":"2026-10-16T17:30:00Z","v":2627,"vw":381.196079},{"c":381.43,"h":381.43,"l":380.69,"n":107,"o":381.375,"t":"2026-10-16T17:35:00Z","v":6959,"vw":381.136922},{"c":381.38,"h":381.38,"l":380.63,"n":87,"o":380.63,"t":"2026-10-16T17:40:00Z","v":1908,"vw":381.185218},{"c":381.68,"h":381.68,"l":381.34,"n":218,"o":381.34,"t":"2026-10-16T17:45:00Z","v":4878,"vw":381.414371},{"c":381.29,"h":381.655,"l":381.24,"n":63,"o":381.655,"t":"2026-10-16T17:50:00Z","v":1814,"vw":381.365909},{"c":381.19,"h":381.24,"l":380.54,"n":95,"o":381.04,"t":"2026-10-16T17:55:00Z","v":2715,"vw":381.012304},{"c":380.86,"h":380.86,"l":380.355,"n":129,"o":380.86,"t":"2026-10-16T18:00:00Z","v":2101,"vw":380.582143},{"c":380.84,"h":380.84,"l":380.78,"n":73,"o":380.78,"t":"2026-10-16T18:05:00Z","v":1282,"vw":380.828036},{"c":381.53,"h":381.53,"l":380.98,"n":197,"o":380.98,"t":"2026-10-16T18:10:00Z","v":3328,"vw":381.312912},{"c":380.55,"h":381.57,"l":380.29,"n":171,"o":381.57,"t":"2026-10-16T18:15:00Z","v":3693,"vw":380.850023},{"c":380.655,"h":380.655,"l":380.28,"n":64,"o":380.29,"t":"2026-10-16T18:20:00Z","v":1732,"vw":380.4725},{"c":380.68,"h":380.775,"l":380.38,"n":57,"o":380.775,"t":"2026-10-16T18:25:00Z","v":2080,"vw":380.515468},{"c":380.68,"h":381.085,"l":380.32,"n":77,"o":380.395,"t":"2026-10-16T18:30:00Z","v":1732,"vw":380.56},{"c":380.995,"h":381.02,"l":380.995,"n":41,"o":381.02,"t":"2026-10-16T18:35:00Z","v":624,"vw":381.0075},{"c":380.975,"h":381.225,"l":380.94,"n":111,"o":381.0158,"t":"2026-10-16T18:40:00Z","v":3359,"vw":381.028833},{"c":380.99,"h":380.99,"l":380.99,"n":56,"o":380.99,"t":"2026-10-16T18:45:00Z","v":629,"vw":380.99},{"c":381.219,"h":381.219,"l":380.955,"n":84,"o":381.03,"t":"2026-10-16T18:50:00Z","v":1534,"vw":381.054558},{"c":380.515,"h":380.85,"l":380.47,"n":192,"o":380.68,"t":"2026-10-16T18:55:00Z","v":4225,"vw":380.658221},{"c":380.775,"h":380.78,"l":380.49,"n":171,"o":380.49,"t":"2026-10-16T19:00:00Z","v":3004,"vw":380.670385},{"c":381.075,"h":381.075,"l":380.72,"n":168,"o":380.775,"t":"2026-10-16T19:05:00Z","v":3630,"vw":380.807107},{"c":381.68,"h":381.705,"l":380.68,"n":225,"o":380.68,"t":"2026-10-16T19:10:00Z","v":4028,"vw":381.306753},{"c":381.75,"h":381.75,"l":381.33,"n":240,"o":381.68,"t":"2026-10-16T19:15:00Z","v":5338,"vw":381.548911},{"c":381.66,"h":381.835,"l":381.22,"n":215,"o":381.82,"t":"2026-10-16T19:20:00Z","v":3847,"vw":381.595774},{"c":381.565,"h":381.63,"l":381.41,"n":117,"o":381.61,"t":"2026-10-16T19:25:00Z","v":2885,"vw":381.567787},{"c":381.8,"h":381.82,"l":381.35,"n":457,"o":381.625,"t":"2026-10-16T19:30:00Z","v":14035,"vw":381.543844},{"c":381.22,"h":381.74,"l":381.21,"n":266,"o":381.74,"t":"2026-10-16T19:35:00Z","v":7033,"vw":381.517724},{"c":381.51,"h":381.81,"l":381.335,"n":240,"o":381.335,"t":"2026-10-16T19:40:00Z","v":4643,"vw":381.546283},{"c":382.41,"h":383.02,"l":381.6,"n":445,"o":381.62,"t":"2026-10-16T19:45:00Z","v":17515,"vw":382.446368},{"c":382.87,"h":383.18,"l":382.0225,"n":460,"o":382.38,"t":"2026-10-16T19:50:00Z","v":13016,"vw":382.732552},{"c":383.91,"h":384.04,"l":382.79,"n":1511,"o":382.92,"t":"2026-10-16T19:55:00Z","v":51838,"vw":383.646579},{"c":384.02,"h":384.02,"l":383.81,"n":77,"o":383.81,"t":"2026-10-16T20:00:00Z","v":117122,"vw":384.015524},{"c":386.05,"h":387.0132,"l":383.2,"n":208,"o":383.78,"t":"2026-10-19T13:30:00Z","v":7760,"vw":384.26033},{"c":385.595,"h":386.99,"l":384.14,"n":97,"o":386.6,"t":"2026-10-19T13:35:00Z","v":1240,"vw":385.649286},{"c":385.06,"h":385.06,"l":384.15,"n":111,"o":384.4698,"t":"2026-10-19T13:40:00Z","v":2696,"vw":384.431387},{"c":384.065,"h":385.1,"l":383.3915,"n":138,"o":385.05,"t":"2026-10-19T13:45:00Z","v":2624,"vw":384.224167},{"c":383.96,"h":385.53,"l":383.96,"n":143,"o":385.51,"t":"2026-10-19T13:50:00Z","v":3661,"vw":384.250263},{"c":384.65,"h":384.67,"l":383.8501,"n":106,"o":383.91,"t":"2026-10-19T13:55:00Z","v":2066,"vw":384.257945},{"c":384.63,"h":385.43,"l":384.21,"n":46,"o":384.655,"t":"2026-10-19T14:00:00Z","v":764,"vw":384.713},{"c":384.64,"h":384.64,"l":384.21,"n":105,"o":384.61,"t":"2026-10-19T14:05:00Z","v":3237,"vw":384.417017},{"c":385.74,"h":385.74,"l":385.13,"n":165,"o":385.13,"t":"2026-10-19T14:10:00Z","v":2083,"vw":385.361875},{"c":383.86,"h":384.92,"l":383.85,"n":115,"o":384.92,"t":"2026-10-19T14:15:00Z","v":2665,"vw":384.451786},{"c":383.8,"h":384.475,"l":383.8,"n":99,"o":384.265,"t":"2026-10-19T14:20:00Z","v":4442,"vw":383.85113},{"c":385.47,"h":385.47,"l":384.585,"n":72,"o":384.68,"t":"2026-10-19T14:25:00Z","v":1454,"vw":384.763082},{"c":384.16,"h":384.88,"l":384.09,"n":121,"o":384.88,"t":"2026-10-19T14:30:00Z","v":2250,"vw":384.327973},{"c":384.085,"h":384.25,"l":384.085,"n":44,"o":384.25,"t":"2026-10-19T14:35:00Z","v":1205,"vw":384.115112},{"c":383.755,"h":383.87,"l":383.71,"n":75,"o":383.71,"t":"2026-10-19T14:40:00Z","v":1038,"vw":383.76},{"c":383.31,"h":383.31,"l":383.29,"n":59,"o":383.29,"t":"2026-10-19T14:45:00Z","v":832,"vw":383.3},{"c":384.1063,"h":384.1063,"l":383.6,"n":110,"o":383.6,"t":"2026-10-19T14:50:00Z","v":3037,"vw":383.983486},{"c":384.475,"h":384.7675,"l":383.655,"n":149,"o":384.45,"t":"2026-10-19T14:55:00Z","v":4344,"vw":383.991162},{"c":384.94,"h":384.94,"l":384.08,"n":129,"o":384.5,"t":"2026-10-19T15:00:00Z","v":2551,"vw":384.509501},{"c":384.48,"h":384.74,"l":384.48,"n":72,"o":384.55,"t":"2026-10-19T15:05:00Z","v":1205,"vw":384.562857},{"c":383.865,"h":384.54,"l":383.865,"n":94,"o":384.54,"t":"2026-10-19T15:10:00Z","v":1978,"vw":384.266557},{"c":384.38,"h":385.285,"l":384.37,"n":173,"o":384.37,"t":"2026-10-19T15:15:00Z","v":3217,"vw":384.767679},{"c":384.325,"h":384.84,"l":384.31,"n":73,"o":384.84,"t":"2026-10-19T15:20:00Z","v":1751,"vw":384.459286},{"c":385.47,"h":385.47,"l":385.24,"n":13,"o":385.24,"t":"2026-10-19T15:25:00Z","v":234,"vw":385.355},{"c":384.465,"h":385.47,"l":384.465,"n":124,"o":385.47,"t":"2026-10-19T15:30:00Z","v":2507,"vw":384.836154},{"c":385.315,"h":385.36,"l":384.92,"n":125,"o":384.92,"t":"2026-10-19T15:35:00Z","v":1974,"vw":385.156667},{"c":385.41,"h":386.08,"l":385.335,"n":35,"o":385.335,"t":"2026-10-19T15:40:00Z","v":684,"vw":385.510697},{"c":385.39,"h":385.45,"l":385.39,"n":68,"o":385.4225,"t":"2026-10-19T15:45:00Z","v":824,"vw":385.426875},{"c":384.98,"h":385.255,"l":384.77,"n":112,"o":384.86,"t":"2026-10-19T15:50:00Z","v":2957,"vw":384.895555},{"c":385.39,"h":385.39,"l":384.98,"n":93,"o":384.98,"t":"2026-10-19T15:55:00Z","v":1868,"vw":385.068333},{"c":384.84,"h":385.4,"l":384.84,"n":172,"o":385.125,"t":"2026-10-19T16:00:00Z","v":3225,"vw":385.093654},{"c":385.19,"h":385.41,"l":385.035,"n":62,"o":385.31,"t":"2026-10-19T16:05:00Z","v":2843,"vw":385.298152},{"c":385.445,"h":385.755,"l":385.41,"n":122,"o":385.41,"t":"2026-10-19T16:10:00Z","v":1955,"vw":385.514677},{"c":384.38,"h":385.49,"l":384.38,"n":97,"o":385.47,"t":"2026-10-19T16:15:00Z","v":2949,"vw":385.009762},{"c":384.39,"h":384.39,"l":384.05,"n":52,"o":384.19,"t":"2026-10-19T16:20:00Z","v":887,"vw":384.2475},{"c":385.15,"h":385.15,"l":384.65,"n":88,"o":384.65,"t":"2026-10-19T16:30:00Z","v":2134,"vw":384.997687},{"c":384.82,"h":384.82,"l":384.81,"n":15,"o":384.81,"t":"2026-10-19T16:35:00Z","v":335,"vw":384.814},{"c":385.55,"h":385.55,"l":385.33,"n":106,"o":385.33,"t":"2026-10-19T16:40:00Z","v":2185,"vw":385.496875},{"c":385.05,"h":385.57,"l":385.05,"n":57,"o":385.57,"t":"2026-10-19T16:45:00Z","v":2002,"vw":385.395193},{"c":385.03,"h":385.29,"l":384.87,"n":104,"o":385.05,"t":"2026-10-19T16:50:00Z","v":2379,"vw":385.062308},{"c":385.12,"h":385.1275,"l":384.45,"n":83,"o":385.1275,"t":"2026-10-19T16:55:00Z","v":2126,"vw":384.921525},{"c":385.29,"h":385.32,"l":385.29,"n":25,"o":385.32,"t":"2026-10-19T17:00:00Z","v":426,"vw":385.305},{"c":385.085,"h":385.375,"l":384.99,"n":109,"o":385.06,"t":"2026-10-19T17:05:00Z","v":3982,"vw":385.1062},{"c":385.075,"h":385.075,"l":384.44,"n":29,"o":384.44,"t":"2026-10-19T17:15:00Z","v":278,"vw":384.7575},{"c":385.125,"h":385.125,"l":385.125,"n":25,"o":385.125,"t":"2026-10-19T17:20:00Z","v":394,"vw":385.125},{"c":385.315,"h":385.315,"l":385.28,"n":56,"o":385.28,"t":"2026-10-19T17:25:00Z","v":837,"vw":385.2975},{"c":385.28,"h":385.73,"l":384.9,"n":97,"o":384.9,"t":"2026-10-19T17:30:00Z","v":2281,"vw":385.288},{"c":385.1,"h":385.25,"l":385.01,"n":84,"o":385.25,"t":"2026-10-19T17:35:00Z","v":2980,"vw":385.113944},{"c":385.8,"h":385.8,"l":385.13,"n":160,"o":385.13,"t":"2026-10-19T17:40:00Z","v":3355,"vw":385.582188},{"c":386,"h":386.125,"l":385.775,"n":41,"o":385.81,"t":"2026-10-19T17:45:00Z","v":766,"vw":385.897},{"c":385.965,"h":385.965,"l":385.965,"n":33,"o":385.965,"t":"2026-10-19T17:50:00Z","v":259,"vw":385.965},{"c":385.93,"h":385.95,"l":385.6497,"n":55,"o":385.6497,"t":"2026-10-19T17:55:00Z","v":814,"vw":385.882859},{"c":385.5,"h":385.775,"l":385.35,"n":157,"o":385.775,"t":"2026-10-19T18:00:00Z","v":3492,"vw":385.66425},{"c":385.29,"h":385.29,"l":385.29,"n":20,"o":385.29,"t":"2026-10-19T18:05:00Z","v":473,"vw":385.29},{"c":385.01,"h":385.01,"l":385,"n":69,"o":385.01,"t":"2026-10-19T18:10:00Z","v":1376,"vw":385.006349},{"c":385.025,"h":385.025,"l":385.005,"n":30,"o":385.005,"t":"2026-10-19T18:15:00Z","v":433,"vw":385.015},{"c":385.19,"h":385.19,"l":385.19,"n":19,"o":385.19,"t":"2026-10-19T18:20:00Z","v":353,"vw":385.19},{"c":384.925,"h":384.925,"l":384.69,"n":82,"o":384.69,"t":"2026-10-19T18:25:00Z","v":2010,"vw":384.899576},{"c":384.86,"h":385.19,"l":384.86,"n":163,"o":385.1764,"t":"2026-10-19T18:30:00Z","v":2868,"vw":385.048246},{"c":384.82,"h":384.825,"l":384.7925,"n":53,"o":384.7925,"t":"2026-10-19T18:35:00Z","v":1125,"vw":384.817188},{"c":384.47,"h":384.82,"l":384.43,"n":108,"o":384.82,"t":"2026-10-19T18:40:00Z","v":2091,"vw":384.693342},{"c":384.77,"h":384.77,"l":384.47,"n":42,"o":384.77,"t":"2026-10-19T18:45:00Z","v":1129,"vw":384.727143},{"c":384.52,"h":384.77,"l":384.32,"n":124,"o":384.77,"t":"2026-10-19T18:50:00Z","v":2231,"vw":384.48875},{"c":384.375,"h":384.38,"l":384.3475,"n":146,"o":384.375,"t":"2026-10-19T18:55:00Z","v":4839,"vw":384.373658},{"c":383.98,"h":384.375,"l":383.85,"n":188,"o":384.375,"t":"2026-10-19T19:00:00Z","v":5043,"vw":384.123186},{"c":383.81,"h":383.81,"l":383.31,"n":324,"o":383.74,"t":"2026-10-19T19:05:00Z","v":10184,"vw":383.596176},{"c":383.785,"h":383.785,"l":383.705,"n":77,"o":383.705,"t":"2026-10-19T19:10:00Z","v":2027,"vw":383.7775},{"c":384.14,"h":384.375,"l":383.74,"n":199,"o":383.74,"t":"2026-10-19T19:15:00Z","v":4651,"vw":383.967748},{"c":384.285,"h":384.455,"l":384.13,"n":179,"o":384.14,"t":"2026-10-19T19:20:00Z","v":4539,"vw":384.288572},{"c":384.6525,"h":384.6525,"l":384.29,"n":148,"o":384.29,"t":"2026-10-19T19:25:00Z","v":2775,"vw":384.46885},{"c":384.97,"h":385,"l":384.66,"n":232,"o":384.665,"t":"2026-10-19T19:30:00Z","v":4030,"vw":384.844545},{"c":384.4,"h":384.97,"l":384.29,"n":258,"o":384.97,"t":"2026-10-19T19:35:00Z","v":6233,"vw":384.527785},{"c":384.215,"h":384.55,"l":384.215,"n":199,"o":384.44,"t":"2026-10-19T19:40:00Z","v":3717,"vw":384.345441},{"c":384.63,"h":384.63,"l":384,"n":317,"o":384.215,"t":"2026-10-19T19:45:00Z","v":7670,"vw":384.267243},{"c":384.295,"h":384.8425,"l":384.08,"n":302,"o":384.63,"t":"2026-10-19T19:50:00Z","v":8718,"vw":384.317766},{"c":384.025,"h":384.39,"l":383.68,"n":1278,"o":384.34,"t":"2026-10-19T19:55:00Z","v":34253,"vw":384.096095},{"c":383.91,"h":384.21,"l":383.91,"n":74,"o":384.21,"t":"2026-10-19T20:00:00Z","v":67800,"vw":383.910707},{"c":384.2751,"h":384.2751,"l":384.2751,"n":2,"o":384.2751,"t":"2026-10-19T20:10:00Z","v":447,"vw":384.2751},{"c":387.5,"h":387.99,"l":386.15,"n":106,"o":387.54,"t":"2026-10-20T13:30:00Z","v":3993,"vw":387.481483},{"c":387.28,"h":387.325,"l":386.48,"n":14,"o":386.48,"t":"2026-10-20T13:35:00Z","v":437,"vw":387.09125},{"c":386.32,"h":387.5,"l":386.32,"n":62,"o":387.37,"t":"2026-10-20T13:40:00Z","v":1273,"vw":386.807143},{"c":386.055,"h":386.315,"l":385.16,"n":206,"o":386.315,"t":"2026-10-20T13:45:00Z","v":12026,"vw":385.986786},{"c":386.31,"h":388.275,"l":386.31,"n":209,"o":386.97,"t":"2026-10-20T13:50:00Z","v":9123,"vw":387.284262},{"c":386.16,"h":386.75,"l":385.36,"n":170,"o":385.36,"t":"2026-10-20T13:55:00Z","v":4769,"vw":386.134234},{"c":385.925,"h":386.545,"l":385.7,"n":94,"o":386.545,"t":"2026-10-20T14:00:00Z","v":3513,"vw":385.948336},{"c":386.355,"h":386.43,"l":385.6075,"n":286,"o":385.925,"t":"2026-10-20T14:05:00Z","v":16207,"vw":385.96904},{"c":386.33,"h":386.33,"l":386.33,"n":19,"o":386.33,"t":"2026-10-20T14:10:00Z","v":186,"vw":386.33},{"c":386.86,"h":386.86,"l":386.425,"n":49,"o":386.425,"t":"2026-10-20T14:15:00Z","v":538,"vw":386.643582},{"c":387.12,"h":387.12,"l":387.12,"n":25,"o":387.12,"t":"2026-10-20T14:20:00Z","v":329,"vw":387.12},{"c":387.17,"h":387.17,"l":386.83,"n":91,"o":386.975,"t":"2026-10-20T14:25:00Z","v":1425,"vw":387.06},{"c":387.76,"h":387.78,"l":387.71,"n":41,"o":387.78,"t":"2026-10-20T14:30:00Z","v":669,"vw":387.75},{"c":388.215,"h":388.86,"l":388.215,"n":45,"o":388.86,"t":"2026-10-20T14:35:00Z","v":781,"vw":388.581667},{"c":388.05,"h":388.61,"l":387.72,"n":222,"o":388.61,"t":"2026-10-20T14:40:00Z","v":4659,"vw":388.05137},{"c":388.72,"h":389.58,"l":388.59,"n":218,"o":388.59,"t":"2026-10-20T14:45:00Z","v":5386,"vw":389.04165},{"c":388.35,"h":388.56,"l":388.35,"n":103,"o":388.56,"t":"2026-10-20T14:50:00Z","v":1716,"vw":388.433727},{"c":388.26,"h":388.35,"l":387.91,"n":102,"o":387.99,"t":"2026-10-20T14:55:00Z","v":6273,"vw":388.182752},{"c":388.34,"h":388.34,"l":387.89,"n":156,"o":387.89,"t":"2026-10-20T15:00:00Z","v":4216,"vw":388.103913},{"c":388.54,"h":388.54,"l":388.19,"n":54,"o":388.3,"t":"2026-10-20T15:05:00Z","v":1226,"vw":388.324887},{"c":387.68,"h":388.5,"l":387.64,"n":156,"o":388.5,"t":"2026-10-20T15:10:00Z","v":3107,"vw":388.010833},{"c":388.05,"h":388.05,"l":388.05,"n":27,"o":388.05,"t":"2026-10-20T15:15:00Z","v":366,"vw":388.05},{"c":387.24,"h":387.695,"l":387.19,"n":112,"o":387.695,"t":"2026-10-20T15:20:00Z","v":3037,"vw":387.501796},{"c":386.49,"h":386.805,"l":386.49,"n":30,"o":386.805,"t":"2026-10-20T15:25:00Z","v":411,"vw":386.62125},{"c":386.4925,"h":386.4925,"l":386.485,"n":54,"o":386.485,"t":"2026-10-20T15:30:00Z","v":923,"vw":386.488571},{"c":386.54,"h":386.54,"l":386.54,"n":44,"o":386.54,"t":"2026-10-20T15:35:00Z","v":552,"vw":386.54},{"c":386.905,"h":386.905,"l":386.79,"n":89,"o":386.79,"t":"2026-10-20T15:40:00Z","v":1188,"vw":386.8475},{"c":386.63,"h":387.23,"l":386.63,"n":27,"o":387.23,"t":"2026-10-20T15:45:00Z","v":4747,"vw":386.643201},{"c":385.91,"h":386.82,"l":385.88,"n":191,"o":386.82,"t":"2026-10-20T15:55:00Z","v":5364,"vw":386.321774},{"c":385.6,"h":385.6,"l":385.59,"n":32,"o":385.59,"t":"2026-10-20T16:00:00Z","v":810,"vw":385.59625},{"c":384.59,"h":385.19,"l":384.4,"n":98,"o":385.19,"t":"2026-10-20T16:10:00Z","v":2143,"vw":384.728125},{"c":385.85,"h":386.5004,"l":384.21,"n":1040,"o":384.83,"t":"2026-10-20T16:15:00Z","v":50937,"vw":385.601687},{"c":387.5669,"h":387.7,"l":385.7057,"n":1321,"o":386.18,"t":"2026-10-20T16:20:00Z","v":48583,"vw":386.642439},{"c":387.975,"h":388.42,"l":387.505,"n":583,"o":387.505,"t":"2026-10-20T16:25:00Z","v":19161,"vw":388.006928},{"c":388.785,"h":389.2899,"l":387.6698,"n":356,"o":387.975,"t":"2026-10-20T16:30:00Z","v":11557,"vw":388.327103},{"c":388.6,"h":388.785,"l":388.185,"n":267,"o":388.785,"t":"2026-10-20T16:35:00Z","v":6416,"vw":388.418922},{"c":388.375,"h":388.9361,"l":388,"n":300,"o":388.6,"t":"2026-10-20T16:40:00Z","v":10657,"vw":388.255297},{"c":387.635,"h":388.435,"l":387.37,"n":252,"o":388.435,"t":"2026-10-20T16:45:00Z","v":5629,"vw":387.882213},{"c":387.87,"h":388.36,"l":387.87,"n":145,"o":387.87,"t":"2026-10-20T16:50:00Z","v":3008,"vw":388.095016},{"c":386.135,"h":387.705,"l":386.135,"n":294,"o":387.52,"t":"2026-10-20T16:55:00Z","v":8010,"vw":387.053852},{"c":386.94,"h":387.0625,"l":386.341,"n":173,"o":386.66,"t":"2026-10-20T17:00:00Z","v":4845,"vw":386.583219},{"c":387.435,"h":387.57,"l":387.15,"n":239,"o":387.15,"t":"2026-10-20T17:05:00Z","v":5933,"vw":387.27861},{"c":387.72,"h":387.72,"l":387.435,"n":77,"o":387.435,"t":"2026-10-20T17:10:00Z","v":1882,"vw":387.647044},{"c":387.46,"h":388.0499,"l":387.425,"n":217,"o":388.0499,"t":"2026-10-20T17:15:00Z","v":3456,"vw":387.567145},{"c":388.3388,"h":388.3388,"l":387.705,"n":108,"o":387.82,"t":"2026-10-20T17:20:00Z","v":1697,"vw":387.988253},{"c":387.945,"h":388.15,"l":387.93,"n":115,"o":388.15,"t":"2026-10-20T17:25:00Z","v":2173,"vw":387.984275},{"c":388.06,"h":388.06,"l":387.46,"n":125,"o":387.945,"t":"2026-10-20T17:30:00Z","v":1602,"vw":387.785438},{"c":388.25,"h":388.25,"l":388.22,"n":59,"o":388.22,"t":"2026-10-20T17:35:00Z","v":704,"vw":388.235},{"c":388.075,"h":388.3,"l":388.075,"n":149,"o":388.3,"t":"2026-10-20T17:40:00Z","v":2923,"vw":388.156317},{"c":387.91,"h":388.49,"l":387.91,"n":214,"o":388.49,"t":"2026-10-20T17:45:00Z","v":4783,"vw":388.114077},{"c":387.95,"h":388.39,"l":387.95,"n":199,"o":388.06,"t":"2026-10-20T17:50:00Z","v":4157,"vw":388.206889},{"c":387.34,"h":388.15,"l":387,"n":184,"o":388.145,"t":"2026-10-20T17:55:00Z","v":3997,"vw":387.640109},{"c":387.76,"h":387.76,"l":387.375,"n":129,"o":387.48,"t":"2026-10-20T18:00:00Z","v":2084,"vw":387.491777},{"c":387.54,"h":388.08,"l":387.25,"n":127,"o":387.78,"t":"2026-10-20T18:05:00Z","v":2966,"vw":387.566667},{"c":388.13,"h":388.355,"l":388.07,"n":136,"o":388.07,"t":"2026-10-20T18:10:00Z","v":1932,"vw":388.16282},{"c":388.0101,"h":388.255,"l":388.0101,"n":88,"o":388.24,"t":"2026-10-20T18:15:00Z","v":1670,"vw":388.220116},{"c":388.255,"h":388.255,"l":388.205,"n":48,"o":388.205,"t":"2026-10-20T18:20:00Z","v":691,"vw":388.241413},{"c":388.5,"h":388.5,"l":388.01,"n":171,"o":388.02,"t":"2026-10-20T18:25:00Z","v":3397,"vw":388.337707},{"c":387.0401,"h":388.33,"l":387.0401,"n":180,"o":388.33,"t":"2026-10-20T18:30:00Z","v":5880,"vw":388.014523},{"c":387.58,"h":387.58,"l":387.58,"n":23,"o":387.58,"t":"2026-10-20T18:35:00Z","v":301,"vw":387.58},{"c":387.36,"h":387.7817,"l":387.36,"n":131,"o":387.615,"t":"2026-10-20T18:40:00Z","v":1920,"vw":387.609544},{"c":387.48,"h":387.62,"l":387.21,"n":200,"o":387.375,"t":"2026-10-20T18:45:00Z","v":3924,"vw":387.500875},{"c":388.67,"h":388.955,"l":387.79,"n":199,"o":387.8,"t":"2026-10-20T18:50:00Z","v":4144,"vw":388.204932},{"c":389.51,"h":389.51,"l":388.88,"n":319,"o":388.98,"t":"2026-10-20T18:55:00Z","v":9799,"vw":389.199102},{"c":389.6,"h":389.73,"l":389.4563,"n":212,"o":389.47,"t":"2026-10-20T19:00:00Z","v":4040,"vw":389.562561},{"c":388.9,"h":389.75,"l":388.735,"n":264,"o":389.7,"t":"2026-10-20T19:05:00Z","v":5794,"vw":389.464409},{"c":389.64,"h":389.64,"l":388.71,"n":263,"o":388.71,"t":"2026-10-20T19:10:00Z","v":4711,"vw":388.9907},{"c":389.07,"h":389.4,"l":389.07,"n":159,"o":389.4,"t":"2026-10-20T19:15:00Z","v":3499,"vw":389.279577},{"c":388.97,"h":389.04,"l":388.67,"n":347,"o":388.71,"t":"2026-10-20T19:20:00Z","v":5245,"vw":388.797586},{"c":388.325,"h":389.13,"l":388.325,"n":175,"o":389.1,"t":"2026-10-20T19:25:00Z","v":2600,"vw":388.846716},{"c":387.505,"h":388.48,"l":387.505,"n":269,"o":388.48,"t":"2026-10-20T19:30:00Z","v":4187,"vw":387.929974},{"c":387.5899,"h":387.63,"l":387.21,"n":290,"o":387.3,"t":"2026-10-20T19:35:00Z","v":4883,"vw":387.473073},{"c":388.005,"h":388.1,"l":387.45,"n":388,"o":387.45,"t":"2026-10-20T19:40:00Z","v":8350,"vw":387.727324},{"c":388.95,"h":388.95,"l":387.79,"n":550,"o":388.02,"t":"2026-10-20T19:45:00Z","v":12517,"vw":388.243207},{"c":388.55,"h":389.31,"l":388.55,"n":449,"o":388.71,"t":"2026-10-20T19:50:00Z","v":10321,"vw":389.049558},{"c":388.92,"h":389.205,"l":388.52,"n":1588,"o":388.8025,"t":"2026-10-20T19:55:00Z","v":51607,"vw":388.902219},{"c":388.78,"h":388.78,"l":388.78,"n":73,"o":388.78,"t":"2026-10-20T20:00:00Z","v":83854,"vw":388.78},{"c":386.2898,"h":386.2898,"l":386.2898,"n":1,"o":386.2898,"t":"2026-10-20T21:45:00Z","v":180,"vw":386.2898},{"c":389.1,"h":389.1,"l":389.1,"n":1,"o":389.1,"t":"2026-10-20T21:55:00Z","v":150,"vw":389.1},{"c":389,"h":389,"l":389,"n":1,"o":389,"t":"2026-10-20T22:20:00Z","v":100,"vw":389},{"c":386.13,"h":386.13,"l":386.13,"n":21,"o":386.13,"t":"2026-10-21T11:55:00Z","v":633,"vw":386.13},{"c":388,"h":388,"l":388,"n":3,"o":388,"t":"2026-10-21T12:30:00Z","v":104,"vw":388},{"c":390.62,"h":390.62,"l":381.98,"n":242,"o":381.98,"t":"2026-10-21T13:30:00Z","v":18201,"vw":384.360751},{"c":391.92,"h":391.92,"l":390.24,"n":154,"o":390.6,"t":"2026-10-21T13:35:00Z","v":5874,"vw":390.916816},{"c":393,"h":393.74,"l":390.975,"n":206,"o":391.605,"t":"2026-10-21T13:40:00Z","v":8027,"vw":391.972679},{"c":392.155,"h":393.275,"l":390.39,"n":175,"o":393.275,"t":"2026-10-21T13:45:00Z","v":7054,"vw":391.1018},{"c":392.18,"h":392.5,"l":392.18,"n":29,"o":392.18,"t":"2026-10-21T13:50:00Z","v":633,"vw":392.253394},{"c":393.225,"h":394.14,"l":392.37,"n":143,"o":392.3801,"t":"2026-10-21T13:55:00Z","v":2317,"vw":392.778826},{"c":390.93,"h":393.27,"l":390.93,"n":209,"o":393.27,"t":"2026-10-21T14:00:00Z","v":4668,"vw":392.055594},{"c":390.53,"h":390.7695,"l":389.395,"n":166,"o":390,"t":"2026-10-21T14:05:00Z","v":3466,"vw":389.918193},{"c":392.035,"h":392.0858,"l":390.55,"n":165,"o":390.55,"t":"2026-10-21T14:10:00Z","v":9721,"vw":391.758189},{"c":392.8575,"h":393.475,"l":391.98,"n":99,"o":392.705,"t":"2026-10-21T14:15:00Z","v":6314,"vw":393.002218},{"c":393.285,"h":393.88,"l":392.8425,"n":401,"o":392.865,"t":"2026-10-21T14:20:00Z","v":24186,"vw":393.423342},{"c":392.9,"h":393.14,"l":391.995,"n":254,"o":392.76,"t":"2026-10-21T14:25:00Z","v":9594,"vw":392.548508},{"c":392.575,"h":394.7393,"l":392.575,"n":174,"o":392.9,"t":"2026-10-21T14:30:00Z","v":5783,"vw":393.12828},{"c":393.38,"h":393.5,"l":392.435,"n":109,"o":392.57,"t":"2026-10-21T14:35:00Z","v":1729,"vw":392.928334},{"c":392.22,"h":393.425,"l":392.22,"n":116,"o":392.89,"t":"2026-10-21T14:40:00Z","v":2482,"vw":393.011283},{"c":392.58,"h":392.58,"l":392.5475,"n":63,"o":392.575,"t":"2026-10-21T14:45:00Z","v":2826,"vw":392.573696},{"c":392.27,"h":392.855,"l":392.27,"n":18,"o":392.855,"t":"2026-10-21T14:50:00Z","v":1721,"vw":392.708645},{"c":393.59,"h":394.21,"l":392.87,"n":201,"o":393.3,"t":"2026-10-21T14:55:00Z","v":5032,"vw":393.466475},{"c":394.265,"h":394.265,"l":393.52,"n":63,"o":393.52,"t":"2026-10-21T15:00:00Z","v":1253,"vw":393.72625},{"c":394.795,"h":395,"l":394.4025,"n":160,"o":395,"t":"2026-10-21T15:05:00Z","v":3925,"vw":394.602857},{"c":394.76,"h":396,"l":394.4,"n":316,"o":394.99,"t":"2026-10-21T15:10:00Z","v":9578,"vw":395.150627},{"c":395.19,"h":395.22,"l":394.365,"n":153,"o":394.365,"t":"2026-10-21T15:15:00Z","v":3280,"vw":394.793333},{"c":393.8,"h":395.19,"l":393.79,"n":239,"o":395.19,"t":"2026-10-21T15:20:00Z","v":13495,"vw":394.134064},{"c":394,"h":394.23,"l":392.87,"n":264,"o":393.44,"t":"2026-10-21T15:25:00Z","v":6700,"vw":393.231618},{"c":393.455,"h":394.3399,"l":393.11,"n":208,"o":394.165,"t":"2026-10-21T15:30:00Z","v":6074,"vw":393.826543},{"c":393.365,"h":394.19,"l":393.365,"n":160,"o":393.4775,"t":"2026-10-21T15:35:00Z","v":3603,"vw":393.810294},{"c":393.37,"h":393.9199,"l":392.97,"n":100,"o":393.43,"t":"2026-10-21T15:40:00Z","v":2521,"vw":393.50087},{"c":393.5,"h":393.98,"l":393.5,"n":79,"o":393.78,"t":"2026-10-21T15:45:00Z","v":1989,"vw":393.772708},{"c":393.635,"h":393.865,"l":393.5,"n":132,"o":393.5,"t":"2026-10-21T15:50:00Z","v":3860,"vw":393.627504},{"c":393.825,"h":393.96,"l":393.16,"n":234,"o":393.51,"t":"2026-10-21T15:55:00Z","v":6053,"vw":393.571389},{"c":393.7325,"h":393.9175,"l":393.415,"n":210,"o":393.82,"t":"2026-10-21T16:00:00Z","v":6198,"vw":393.749569},{"c":394.35,"h":394.675,"l":393.74,"n":176,"o":393.74,"t":"2026-10-21T16:05:00Z","v":4243,"vw":394.297227},{"c":394.79,"h":394.79,"l":394.33,"n":87,"o":394.33,"t":"2026-10-21T16:10:00Z","v":1619,"vw":394.663333},{"c":394.65,"h":394.68,"l":394.4,"n":96,"o":394.6,"t":"2026-10-21T16:15:00Z","v":1655,"vw":394.582727},{"c":394.15,"h":394.56,"l":394.05,"n":126,"o":394.18,"t":"2026-10-21T16:20:00Z","v":3285,"vw":394.157273},{"c":394.165,"h":394.22,"l":394.05,"n":79,"o":394.07,"t":"2026-10-21T16:25:00Z","v":1410,"vw":394.12625},{"c":394.555,"h":394.78,"l":394.555,"n":103,"o":394.78,"t":"2026-10-21T16:30:00Z","v":3897,"vw":394.688547},{"c":394.235,"h":394.235,"l":394.08,"n":105,"o":394.15,"t":"2026-10-21T16:35:00Z","v":2047,"vw":394.164143},{"c":393.96,"h":394.38,"l":393.95,"n":183,"o":394.38,"t":"2026-10-21T16:40:00Z","v":4183,"vw":394.05625},{"c":393.94,"h":393.94,"l":393.32,"n":160,"o":393.54,"t":"2026-10-21T16:45:00Z","v":3017,"vw":393.611866},{"c":393.89,"h":394.3488,"l":393.89,"n":63,"o":394.1,"t":"2026-10-21T16:50:00Z","v":1375,"vw":394.113021},{"c":394.3175,"h":394.395,"l":394.035,"n":145,"o":394.125,"t":"2026-10-21T16:55:00Z","v":3492,"vw":394.245208},{"c":394.02,"h":394.36,"l":393.83,"n":204,"o":394.355,"t":"2026-10-21T17:00:00Z","v":5715,"vw":393.978039},{"c":394.2151,"h":394.51,"l":393.93,"n":144,"o":394.015,"t":"2026-10-21T17:05:00Z","v":3474,"vw":394.108131},{"c":394.58,"h":394.69,"l":394.215,"n":159,"o":394.215,"t":"2026-10-21T17:10:00Z","v":4177,"vw":394.531435},{"c":394.705,"h":394.725,"l":394.43,"n":87,"o":394.43,"t":"2026-10-21T17:15:00Z","v":1635,"vw":394.648},{"c":394.7,"h":394.7,"l":394.46,"n":86,"o":394.7,"t":"2026-10-21T17:20:00Z","v":1993,"vw":394.593333},{"c":394.7,"h":394.7,"l":394.655,"n":140,"o":394.7,"t":"2026-10-21T17:25:00Z","v":2810,"vw":394.691364},{"c":395.3,"h":395.72,"l":394.485,"n":302,"o":394.7,"t":"2026-10-21T17:30:00Z","v":10761,"vw":395.143325},{"c":395.7,"h":395.72,"l":395.295,"n":129,"o":395.295,"t":"2026-10-21T17:40:00Z","v":2533,"vw":395.520421},{"c":395.3,"h":395.7,"l":395.3,"n":139,"o":395.7,"t":"2026-10-21T17:45:00Z","v":4100,"vw":395.42416},{"c":394.965,"h":395,"l":394.75,"n":52,"o":394.75,"t":"2026-10-21T17:50:00Z","v":944,"vw":394.905},{"c":394.225,"h":394.84,"l":394.1,"n":136,"o":394.84,"t":"2026-10-21T17:55:00Z","v":4112,"vw":394.297325},{"c":394.76,"h":394.79,"l":394.31,"n":211,"o":394.31,"t":"2026-10-21T18:00:00Z","v":4621,"vw":394.607568},{"c":395.2084,"h":395.2084,"l":394.755,"n":135,"o":394.755,"t":"2026-10-21T18:05:00Z","v":3024,"vw":394.887566},{"c":395.22,"h":395.27,"l":395.05,"n":70,"o":395.05,"t":"2026-10-21T18:10:00Z","v":1164,"vw":395.19},{"c":395.19,"h":395.24,"l":394.8711,"n":70,"o":395.24,"t":"2026-10-21T18:15:00Z","v":909,"vw":395.083384},{"c":394.98,"h":395.51,"l":394.84,"n":148,"o":395.51,"t":"2026-10-21T18:20:00Z","v":4133,"vw":395.117573},{"c":394.655,"h":394.98,"l":394.55,"n":89,"o":394.98,"t":"2026-10-21T18:25:00Z","v":2340,"vw":394.642778},{"c":395.07,"h":395.07,"l":394.745,"n":185,"o":394.745,"t":"2026-10-21T18:30:00Z","v":2407,"vw":394.955},{"c":394.72,"h":394.89,"l":394.555,"n":211,"o":394.89,"t":"2026-10-21T18:35:00Z","v":3670,"vw":394.703333},{"c":394.745,"h":394.945,"l":394.61,"n":115,"o":394.7275,"t":"2026-10-21T18:40:00Z","v":1996,"vw":394.721433},{"c":394.42,"h":394.78,"l":394.42,"n":106,"o":394.78,"t":"2026-10-21T18:45:00Z","v":1736,"vw":394.564746},{"c":394.595,"h":394.595,"l":394.455,"n":61,"o":394.56,"t":"2026-10-21T18:50:00Z","v":1578,"vw":394.577033},{"c":394.13,"h":394.475,"l":394.13,"n":164,"o":394.32,"t":"2026-10-21T18:55:00Z","v":2081,"vw":394.264393},{"c":393.69,"h":394.195,"l":393.455,"n":194,"o":394.1525,"t":"2026-10-21T19:00:00Z","v":3615,"vw":393.913614},{"c":393.71,"h":393.94,"l":393.4501,"n":105,"o":393.94,"t":"2026-10-21T19:05:00Z","v":2293,"vw":393.690282},{"c":394.02,"h":394.02,"l":393.65,"n":206,"o":393.65,"t":"2026-10-21T19:10:00Z","v":4206,"vw":393.855714},{"c":394.51,"h":394.57,"l":394.43,"n":198,"o":394.43,"t":"2026-10-21T19:15:00Z","v":3966,"vw":394.503126},{"c":394.8629,"h":394.95,"l":394.515,"n":250,"o":394.7,"t":"2026-10-21T19:20:00Z","v":4803,"vw":394.702066},{"c":395.45,"h":395.45,"l":395.04,"n":176,"o":395.04,"t":"2026-10-21T19:25:00Z","v":3405,"vw":395.255965},{"c":394.395,"h":395.54,"l":394.32,"n":229,"o":395.3,"t":"2026-10-21T19:30:00Z","v":5021,"vw":394.953684},{"c":394.935,"h":394.9725,"l":394.42,"n":229,"o":394.43,"t":"2026-10-21T19:35:00Z","v":5478,"vw":394.650546},{"c":395.2,"h":395.2,"l":394.76,"n":265,"o":394.98,"t":"2026-10-21T19:40:00Z","v":5581,"vw":394.978401},{"c":395.255,"h":395.55,"l":394.965,"n":301,"o":395.4,"t":"2026-10-21T19:45:00Z","v":8085,"vw":395.268755},{"c":395.53,"h":395.53,"l":395.2,"n":490,"o":395.255,"t":"2026-10-21T19:50:00Z","v":15140,"vw":395.324811},{"c":393.61,"h":395.54,"l":393.4,"n":2116,"o":395.54,"t":"2026-10-21T19:55:00Z","v":73504,"vw":394.234673},{"c":393.48,"h":393.8,"l":393.48,"n":75,"o":393.8,"t":"2026-10-21T20:00:00Z","v":117789,"vw":393.480322},{"c":395.35,"h":396.125,"l":393.73,"n":139,"o":394.15,"t":"2026-10-22T13:30:00Z","v":5868,"vw":394.385387},{"c":397.15,"h":397.155,"l":395.41,"n":187,"o":395.41,"t":"2026-10-22T13:35:00Z","v":5684,"vw":396.521494},{"c":395.195,"h":397.1,"l":395.195,"n":160,"o":397.09,"t":"2026-10-22T13:40:00Z","v":5072,"vw":396.302838},{"c":393.47,"h":394.87,"l":392.82,"n":334,"o":394.76,"t":"2026-10-22T13:45:00Z","v":11064,"vw":393.770371},{"c":393.64,"h":394.465,"l":393.47,"n":174,"o":393.47,"t":"2026-10-22T13:50:00Z","v":4521,"vw":393.948742},{"c":392.47,"h":393.625,"l":392.465,"n":78,"o":393.625,"t":"2026-10-22T13:55:00Z","v":2970,"vw":393.00325},{"c":392.48,"h":392.93,"l":391.68,"n":253,"o":392.92,"t":"2026-10-22T14:00:00Z","v":5924,"vw":392.53458},{"c":392.8,"h":392.99,"l":392.47,"n":182,"o":392.875,"t":"2026-10-22T14:05:00Z","v":5438,"vw":392.784297},{"c":393.025,"h":393.025,"l":392.06,"n":191,"o":392.32,"t":"2026-10-22T14:10:00Z","v":6752,"vw":392.7182},{"c":393.46,"h":393.62,"l":392.63,"n":194,"o":393.02,"t":"2026-10-22T14:15:00Z","v":6216,"vw":393.271326},{"c":392.87,"h":393.49,"l":392.87,"n":96,"o":393.49,"t":"2026-10-22T14:20:00Z","v":2338,"vw":393.088235},{"c":391.165,"h":392.77,"l":391.165,"n":241,"o":392.77,"t":"2026-10-22T14:25:00Z","v":8028,"vw":392.076374},{"c":391.77,"h":392.085,"l":391.165,"n":288,"o":391.68,"t":"2026-10-22T14:30:00Z","v":10990,"vw":391.820157},{"c":393.1,"h":393.1,"l":391.3,"n":444,"o":391.77,"t":"2026-10-22T14:35:00Z","v":14965,"vw":392.069259},{"c":392.805,"h":393.5875,"l":392.79,"n":232,"o":393.5,"t":"2026-10-22T14:40:00Z","v":9788,"vw":393.063593},{"c":393.73,"h":393.73,"l":392.075,"n":212,"o":392.79,"t":"2026-10-22T14:45:00Z","v":5840,"vw":392.850353},{"c":393.41,"h":394.3,"l":393.41,"n":192,"o":393.7,"t":"2026-10-22T14:50:00Z","v":5598,"vw":393.653333},{"c":393.525,"h":393.8356,"l":393.3,"n":159,"o":393.48,"t":"2026-10-22T14:55:00Z","v":3477,"vw":393.518374},{"c":393.305,"h":393.34,"l":392.88,"n":230,"o":393.17,"t":"2026-10-22T15:00:00Z","v":5274,"vw":393.164717},{"c":392.895,"h":393.03,"l":392.69,"n":129,"o":393.03,"t":"2026-10-22T15:05:00Z","v":3124,"vw":392.912099},{"c":392.91,"h":393.27,"l":392.59,"n":211,"o":393.16,"t":"2026-10-22T15:10:00Z","v":5903,"vw":392.971282},{"c":392.91,"h":392.91,"l":392.7,"n":194,"o":392.91,"t":"2026-10-22T15:15:00Z","v":3086,"vw":392.885},{"c":393.29,"h":393.32,"l":392.88,"n":231,"o":392.915,"t":"2026-10-22T15:20:00Z","v":5790,"vw":393.063456},{"c":392.91,"h":393.48,"l":392.91,"n":216,"o":393.225,"t":"2026-10-22T15:25:00Z","v":5938,"vw":393.158103},{"c":392.445,"h":392.865,"l":392.24,"n":123,"o":392.82,"t":"2026-10-22T15:30:00Z","v":3294,"vw":392.592627},{"c":392.02,"h":392.285,"l":392.02,"n":58,"o":392.25,"t":"2026-10-22T15:35:00Z","v":2514,"vw":392.208659},{"c":391.52,"h":392.17,"l":391.52,"n":239,"o":391.96,"t":"2026-10-22T15:40:00Z","v":6505,"vw":391.904286},{"c":390.87,"h":391.48,"l":390.74,"n":168,"o":391.47,"t":"2026-10-22T15:45:00Z","v":4366,"vw":391.249982},{"c":390.375,"h":391.12,"l":390.3115,"n":271,"o":390.87,"t":"2026-10-22T15:50:00Z","v":9126,"vw":390.762985},{"c":390.78,"h":390.79,"l":390.19,"n":198,"o":390.32,"t":"2026-10-22T15:55:00Z","v":5037,"vw":390.484363},{"c":391.43,"h":391.44,"l":390.93,"n":171,"o":390.99,"t":"2026-10-22T16:00:00Z","v":3537,"vw":391.195985},{"c":392,"h":392.01,"l":391.195,"n":147,"o":391.44,"t":"2026-10-22T16:05:00Z","v":4344,"vw":391.751904},{"c":391.985,"h":392.125,"l":391.985,"n":62,"o":392.0675,"t":"2026-10-22T16:10:00Z","v":759,"vw":392.075625},{"c":391.4319,"h":392.04,"l":391.4319,"n":141,"o":391.87,"t":"2026-10-22T16:15:00Z","v":6318,"vw":391.53746},{"c":392.01,"h":392.0496,"l":391.75,"n":146,"o":391.75,"t":"2026-10-22T16:20:00Z","v":4512,"vw":391.871502},{"c":392.235,"h":392.2425,"l":391.67,"n":126,"o":391.7,"t":"2026-10-22T16:25:00Z","v":3426,"vw":391.927651},{"c":391.76,"h":392.54,"l":391.75,"n":131,"o":392.54,"t":"2026-10-22T16:30:00Z","v":3421,"vw":391.949856},{"c":390.29,"h":391.62,"l":390.29,"n":215,"o":391.54,"t":"2026-10-22T16:35:00Z","v":6739,"vw":390.942742},{"c":389.89,"h":390.12,"l":389.17,"n":325,"o":390.01,"t":"2026-10-22T16:40:00Z","v":8299,"vw":389.683275},{"c":389.895,"h":390.01,"l":389.22,"n":327,"o":389.785,"t":"2026-10-22T16:45:00Z","v":8020,"vw":389.496204},{"c":391.525,"h":391.525,"l":389.9,"n":326,"o":390.1,"t":"2026-10-22T16:50:00Z","v":10568,"vw":390.906946},{"c":392.525,"h":392.8511,"l":391.69,"n":228,"o":391.8,"t":"2026-10-22T16:55:00Z","v":8568,"vw":392.431415},{"c":391.5,"h":392.525,"l":391.475,"n":199,"o":392.525,"t":"2026-10-22T17:00:00Z","v":6678,"vw":392.06863},{"c":391.85,"h":392.0899,"l":391.475,"n":148,"o":392.0899,"t":"2026-10-22T17:05:00Z","v":5512,"vw":391.864044},{"c":391.79,"h":391.98,"l":391.355,"n":244,"o":391.75,"t":"2026-10-22T17:10:00Z","v":7610,"vw":391.735465},{"c":392.32,"h":392.32,"l":391.63,"n":325,"o":391.79,"t":"2026-10-22T17:15:00Z","v":9575,"vw":391.880669},{"c":392.255,"h":392.99,"l":392.04,"n":167,"o":392.19,"t":"2026-10-22T17:20:00Z","v":4138,"vw":392.407481},{"c":393.07,"h":393.07,"l":392.07,"n":125,"o":392.07,"t":"2026-10-22T17:25:00Z","v":1942,"vw":392.506872},{"c":393.205,"h":393.56,"l":392.6,"n":178,"o":392.8,"t":"2026-10-22T17:30:00Z","v":4003,"vw":393.094107},{"c":392.69,"h":393.24,"l":392.52,"n":191,"o":393.21,"t":"2026-10-22T17:35:00Z","v":7125,"vw":392.971994},{"c":392.935,"h":392.935,"l":392.57,"n":82,"o":392.57,"t":"2026-10-22T17:40:00Z","v":1890,"vw":392.714},{"c":392.6,"h":393.02,"l":392.6,"n":148,"o":393.01,"t":"2026-10-22T17:45:00Z","v":3940,"vw":392.807794},{"c":392.5,"h":392.6,"l":392.01,"n":174,"o":392.6,"t":"2026-10-22T17:50:00Z","v":5326,"vw":392.416347},{"c":392.1,"h":392.81,"l":392.1,"n":163,"o":392.71,"t":"2026-10-22T17:55:00Z","v":4089,"vw":392.614543},{"c":391.925,"h":392.43,"l":391.76,"n":122,"o":392.1,"t":"2026-10-22T18:00:00Z","v":3881,"vw":391.919105},{"c":391.56,"h":392.75,"l":391.56,"n":179,"o":391.925,"t":"2026-10-22T18:05:00Z","v":6207,"vw":392.364584},{"c":390.88,"h":391.955,"l":390.39,"n":230,"o":391.8925,"t":"2026-10-22T18:10:00Z","v":10544,"vw":391.281533},{"c":391.52,"h":391.72,"l":390.87,"n":122,"o":390.87,"t":"2026-10-22T18:15:00Z","v":3576,"vw":391.412708},{"c":391.975,"h":392.0725,"l":391.7907,"n":55,"o":392.0725,"t":"2026-10-22T18:20:00Z","v":1298,"vw":391.933804},{"c":391.75,"h":391.97,"l":391.58,"n":113,"o":391.79,"t":"2026-10-22T18:25:00Z","v":3217,"vw":391.843844},{"c":391.61,"h":391.67,"l":391.18,"n":220,"o":391.64,"t":"2026-10-22T18:30:00Z","v":8585,"vw":391.446055},{"c":391.98,"h":391.98,"l":391.46,"n":212,"o":391.74,"t":"2026-10-22T18:35:00Z","v":4815,"vw":391.694409},{"c":391.44,"h":391.77,"l":391.44,"n":109,"o":391.745,"t":"2026-10-22T18:40:00Z","v":3354,"vw":391.576499},{"c":391.68,"h":392.09,"l":391.68,"n":216,"o":391.68,"t":"2026-10-22T18:45:00Z","v":4319,"vw":391.911765},{"c":391.67,"h":392.29,"l":391.64,"n":227,"o":392.16,"t":"2026-10-22T18:50:00Z","v":7558,"vw":391.972362},{"c":392.42,"h":392.475,"l":391.935,"n":167,"o":392.05,"t":"2026-10-22T18:55:00Z","v":4115,"vw":392.157353},{"c":391.65,"h":392.48,"l":391.48,"n":290,"o":392.415,"t":"2026-10-22T19:00:00Z","v":7727,"vw":391.946481},{"c":392.14,"h":392.21,"l":391.5524,"n":213,"o":391.76,"t":"2026-10-22T19:05:00Z","v":6854,"vw":391.884235},{"c":391.58,"h":392.06,"l":391.58,"n":302,"o":392.06,"t":"2026-10-22T19:10:00Z","v":9496,"vw":391.927421},{"c":391.74,"h":392.03,"l":391.58,"n":226,"o":391.58,"t":"2026-10-22T19:15:00Z","v":4942,"vw":391.840922},{"c":392.4699,"h":392.4699,"l":391.89,"n":248,"o":391.89,"t":"2026-10-22T19:20:00Z","v":6998,"vw":392.155782},{"c":392.475,"h":392.75,"l":392.28,"n":362,"o":392.32,"t":"2026-10-22T19:25:00Z","v":10740,"vw":392.502029},{"c":392.26,"h":392.445,"l":391.85,"n":261,"o":392.445,"t":"2026-10-22T19:30:00Z","v":8276,"vw":392.177669},{"c":392.53,"h":392.63,"l":392.13,"n":271,"o":392.26,"t":"2026-10-22T19:35:00Z","v":8159,"vw":392.402058},{"c":392.585,"h":392.7,"l":392.39,"n":313,"o":392.45,"t":"2026-10-22T19:40:00Z","v":9174,"vw":392.566812},{"c":393.45,"h":393.45,"l":392.59,"n":556,"o":392.59,"t":"2026-10-22T19:45:00Z","v":18374,"vw":393.072064},{"c":393.15,"h":394.28,"l":393.15,"n":654,"o":393.45,"t":"2026-10-22T19:50:00Z","v":23472,"vw":393.572668},{"c":394.295,"h":394.48,"l":393.27,"n":2057,"o":393.34,"t":"2026-10-22T19:55:00Z","v":74993,"vw":394.145061},{"c":386.15,"h":394.03,"l":386.15,"n":79,"o":394.03,"t":"2026-10-22T20:00:00Z","v":91582,"vw":394.017655},{"c":389.17,"h":389.17,"l":389.17,"n":1,"o":389.17,"t":"2026-10-22T20:10:00Z","v":100,"vw":389.17}],"history":[{"c":287.25,"h":292.46,"l":287.07,"n":11494,"o":291.09,"t":"2024-10-21T04:00:00Z","v":301489,"vw":288.343101},{"c":286.4,"h":287.05,"l":282.6,"n":16255,"o":285.46,"t":"2024-10-22T04:00:00Z","v":588914,"vw":285.480579},{"c":286.44,"h":288.5,"l":283.36,"n":17726,"o":285.65,"t":"2024-10-23T04:00:00Z","v":671054,"vw":286.760144},{"c":330.65,"h":352.33,"l":325,"n":41890,"o":327.5,"t":"2024-10-24T04:00:00Z","v":2183536,"vw":336.435295},{"c":307.92,"h":330.64,"l":305.685,"n":33597,"o":328,"t":"2024-10-25T04:00:00Z","v":1538217,"vw":312.271565},{"c":310.41,"h":312.88,"l":304.82,"n":20070,"o":309.72,"t":"2024-10-28T04:00:00Z","v":801475,"vw":309.388651},{"c":318.41,"h":318.54,"l":308.88,"n":23022,"o":310.4,"t":"2024-10-29T04:00:00Z","v":1043370,"vw":314.87855},{"c":313.02,"h":318.68,"l":311.42,"n":18300,"o":315.88,"t":"2024-10-30T04:00:00Z","v":672100,"vw":314.729126},{"c":307.93,"h":319.545,"l":307.89,"n":20581,"o":312.94,"t":"2024-10-31T04:00:00Z","v":966427,"vw":310.745175},{"c":316.5,"h":316.77,"l":308.92,"n":16498,"o":308.92,"t":"2024-11-01T04:00:00Z","v":623673,"vw":315.072391},{"c":314.77,"h":321.32,"l":313.46,"n":13394,"o":317.49,"t":"2024-11-04T05:00:00Z","v":496482,"vw":315.620001},{"c":323.47,"h":331.82,"l":313.5,"n":20056,"o":313.5,"t":"2024-11-05T05:00:00Z","v":633900,"vw":324.909818},{"c":329.38,"h":331.88,"l":320.44,"n":15470,"o":330.41,"t":"2024-11-06T05:00:00Z","v":740608,"vw":328.325683},{"c":323.42,"h":331.545,"l":322.43,"n":14593,"o":331.33,"t":"2024-11-07T05:00:00Z","v":458916,"vw":324.627324},{"c":324.1,"h":326.91,"l":320.82,"n":15748,"o":322.3,"t":"2024-11-08T05:00:00Z","v":600808,"vw":324.45917},{"c":327.57,"h":335.58,"l":325.85,"n":17871,"o":327.3,"t":"2024-11-11T05:00:00Z","v":632111,"vw":330.214317},{"c":327.68,"h":329.76,"l":324.605,"n":12931,"o":325.4,"t":"2024-11-12T05:00:00Z","v":414732,"vw":327.386253},{"c":344,"h":347.53,"l":327.07,"n":25751,"o":328.94,"t":"2024-11-13T05:00:00Z","v":970361,"vw":342.818757},{"c":338.12,"h":342.325,"l":336.94,"n":18452,"o":341.32,"t":"2024-11-14T05:00:00Z","v":572329,"vw":338.684113},{"c":314.49,"h":337.89,"l":313.145,"n":22576,"o":337.89,"t":"2024-11-15T05:00:00Z","v":1087580,"vw":323.46347},{"c":307.21,"h":314.05,"l":305.355,"n":17092,"o":312.92,"t":"2024-11-18T05:00:00Z","v":592117,"vw":307.930093},{"c":304.1,"h":311.59,"l":300.36,"n":17625,"o":304.47,"t":"2024-11-19T05:00:00Z","v":745433,"vw":305.966213},{"c":311.66,"h":312.58,"l":299.36,"n":14469,"o":302.1,"t":"2024-11-20T05:00:00Z","v":437693,"vw":308.145273},{"c":320.88,"h":321.17,"l":308.455,"n":14641,"o":313.12,"t":"2024-11-21T05:00:00Z","v":431387,"vw":317.988635},{"c":316.59,"h":325,"l":316.01,"n":18174,"o":319.53,"t":"2024-11-22T05:00:00Z","v":557179,"vw":319.833314},{"c":319.79,"h":323.33,"l":318.87,"n":17149,"o":321.935,"t":"2024-11-25T05:00:00Z","v":738932,"vw":320.262806},{"c":319.35,"h":320.5,"l":315.17,"n":12656,"o":320.26,"t":"2024-11-26T05:00:00Z","v":315748,"vw":318.721834},{"c":323.32,"h":324.51,"l":318.74,"n":12508,"o":321,"t":"2024-11-27T05:00:00Z","v":391621,"vw":322.749842},{"c":325.68,"h":326.575,"l":322.78,"n":7234,"o":323.62,"t":"2024-11-29T05:00:00Z","v":305786,"vw":325.100502},{"c":322.65,"h":326.26,"l":321.28,"n":10722,"o":323.36,"t":"2024-12-02T05:00:00Z","v":400549,"vw":322.835342},{"c":321.89,"h":324.27,"l":316.2,"n":12007,"o":320.6,"t":"2024-12-03T05:00:00Z","v":334586,"vw":320.571463},{"c":321.08,"h":323.225,"l":316.5,"n":11139,"o":320.05,"t":"2024-12-04T05:00:00Z","v":350165,"vw":321.043402},{"c":318.2,"h":321.42,"l":313.9152,"n":11055,"o":319.25,"t":"2024-12-05T05:00:00Z","v":286994,"vw":317.765485},{"c":322.49,"h":325,"l":319.235,"n":9294,"o":320.92,"t":"2024-12-06T05:00:00Z","v":223945,"vw":322.161292},{"c":322.16,"h":327.47,"l":319.23,"n":11503,"o":323.88,"t":"2024-12-09T05:00:00Z","v":315806,"vw":321.994306},{"c":319.27,"h":323.8,"l":317.46,"n":11457,"o":323.8,"t":"2024-12-10T05:00:00Z","v":395913,"vw":320.25365},{"c":318.22,"h":324.56,"l":317.455,"n":12676,"o":321.18,"t":"2024-12-11T05:00:00Z","v":399055,"vw":320.99797},{"c":331.62,"h":333.28,"l":320.9,"n":14817,"o":320.9,"t":"2024-12-12T05:00:00Z","v":437862,"vw":330.392073},{"c":330.05,"h":330.25,"l":324.23,"n":15174,"o":329.68,"t":"2024-12-13T05:00:00Z","v":516109,"vw":328.860747},{"c":330.57,"h":338,"l":329.66,"n":16191,"o":330.94,"t":"2024-12-16T05:00:00Z","v":515017,"vw":331.947195},{"c":334.26,"h":337.205,"l":328.3,"n":17601,"o":328.3,"t":"2024-12-17T05:00:00Z","v":596581,"vw":334.346917},{"c":325.32,"h":336.79,"l":325.04,"n":15780,"o":333.03,"t":"2024-12-18T05:00:00Z","v":544740,"vw":328.654646},{"c":327.01,"h":329.695,"l":319.74,"n":17735,"o":325.11,"t":"2024-12-19T05:00:00Z","v":529246,"vw":325.7997},{"c":331.4,"h":335.53,"l":326.3316,"n":21587,"o":327.06,"t":"2024-12-20T05:00:00Z","v":2444569,"vw":331.408793},{"c":329.57,"h":330.68,"l":325.33,"n":14023,"o":330.08,"t":"2024-12-23T05:00:00Z","v":374435,"vw":328.869211},{"c":332.77,"h":332.77,"l":328.12,"n":5771,"o":330.24,"t":"2024-12-24T05:00:00Z","v":203596,"vw":331.913493},{"c":333.43,"h":333.72,"l":330.77,"n":11659,"o":331.61,"t":"2024-12-26T05:00:00Z","v":270873,"vw":333.027776},{"c":333.22,"h":334.325,"l":330.33,"n":12474,"o":330.33,"t":"2024-12-27T05:00:00Z","v":397775,"vw":332.960808},{"c":328.82,"h":330.965,"l":327.05,"n":13286,"o":330.22,"t":"2024-12-30T05:00:00Z","v":485634,"vw":329.001318},{"c":327.56,"h":331.66,"l":326.2825,"n":10736,"o":331,"t":"2024-12-31T05:00:00Z","v":301190,"vw":327.915077},{"c":328.39,"h":332.54,"l":326.785,"n":14384,"o":329.7,"t":"2025-01-02T05:00:00Z","v":443633,"vw":329.048721},{"c":335.56,"h":339.51,"l":327.145,"n":15669,"o":328.74,"t":"2025-01-03T05:00:00Z","v":389309,"vw":334.715766},{"c":332.72,"h":340.1,"l":330.11,"n":17985,"o":334.48,"t":"2025-01-06T05:00:00Z","v":550150,"vw":333.417738},{"c":332.53,"h":339.69,"l":330.74,"n":13314,"o":334.44,"t":"2025-01-07T05:00:00Z","v":404406,"vw":333.3467},{"c":336.91,"h":337.34,"l":326.775,"n":13964,"o":333.53,"t":"2025-01-08T05:00:00Z","v":394701,"vw":335.029275},{"c":331.73,"h":335.81,"l":331.555,"n":16424,"o":333.22,"t":"2025-01-10T05:00:00Z","v":474635,"vw":332.751699},{"c":339.6,"h":340.43,"l":331.73,"n":16813,"o":331.73,"t":"2025-01-13T05:00:00Z","v":602815,"vw":338.666683},{"c":328.96,"h":341.84,"l":325.045,"n":14373,"o":340.11,"t":"2025-01-14T05:00:00Z","v":445232,"vw":331.09669},{"c":329.01,"h":332.55,"l":321.46,"n":14574,"o":332.18,"t":"2025-01-15T05:00:00Z","v":447227,"vw":328.249174},{"c":337.2,"h":338.27,"l":324.63,"n":12801,"o":328.38,"t":"2025-01-16T05:00:00Z","v":384888,"vw":335.659167},{"c":336.34,"h":340.97,"l":335.15,"n":12323,"o":340,"t":"2025-01-17T05:00:00Z","v":610306,"vw":338.02046},{"c":344.69,"h":345.29,"l":336.7486,"n":12568,"o":340.55,"t":"2025-01-21T05:00:00Z","v":388309,"vw":342.724027},{"c":347.87,"h":347.89,"l":340.95,"n":11878,"o":341.98,"t":"2025-01-22T05:00:00Z","v":422668,"vw":346.734448},{"c":343.99,"h":347.88,"l":334.48,"n":13853,"o":347.88,"t":"2025-01-23T05:00:00Z","v":397611,"vw":342.48584},{"c":345,"h":348.48,"l":341.82,"n":9905,"o":343.9,"t":"2025-01-24T05:00:00Z","v":271434,"vw":345.184912},{"c":345.07,"h":346.46,"l":342.395,"n":13848,"o":345.35,"t":"2025-01-27T05:00:00Z","v":355724,"vw":344.727316},{"c":343.29,"h":348.9,"l":342.68,"n":12326,"o":348.9,"t":"2025-01-28T05:00:00Z","v":293674,"vw":344.507644},{"c":339.57,"h":342,"l":335.62,"n":15330,"o":341.54,"t":"2025-01-29T05:00:00Z","v":410893,"vw":339.041455},{"c":343.91,"h":347.85,"l":341.885,"n":12071,"o":342.88,"t":"2025-01-30T05:00:00Z","v":400293,"vw":344.719338},{"c":341.55,"h":347.14,"l":341.09,"n":12737,"o":343.11,"t":"2025-01-31T05:00:00Z","v":568835,"vw":342.470442},{"c":337.03,"h":342.55,"l":335.58,"n":17900,"o":340.48,"t":"2025-02-03T05:00:00Z","v":608642,"vw":338.198521},{"c":331.04,"h":338.6,"l":327.08,"n":18989,"o":334,"t":"2025-02-04T05:00:00Z","v":590880,"vw":331.478766},{"c":335.14,"h":335.64,"l":327.74,"n":15429,"o":333.66,"t":"2025-02-05T05:00:00Z","v":415470,"vw":333.853231},{"c":330.47,"h":335.2,"l":327.2,"n":13454,"o":335.2,"t":"2025-02-06T05:00:00Z","v":404684,"vw":331.181356},{"c":321.55,"h":332.47,"l":320.765,"n":14410,"o":331.46,"t":"2025-02-07T05:00:00Z","v":337383,"vw":323.453092},{"c":324.13,"h":324.69,"l":317.59,"n":17292,"o":321.99,"t":"2025-02-10T05:00:00Z","v":582782,"vw":322.233486},{"c":322.4,"h":325.2,"l":320.3,"n":13897,"o":321.43,"t":"2025-02-11T05:00:00Z","v":375822,"vw":322.447232},{"c":322.28,"h":324.33,"l":315.76,"n":24070,"o":318.6,"t":"2025-02-12T05:00:00Z","v":788024,"vw":320.68544},{"c":199.11,"h":249.41,"l":197.01,"n":113581,"o":243.84,"t":"2025-02-13T05:00:00Z","v":5219539,"vw":213.066486},{"c":214.73,"h":223.4377,"l":201.86,"n":81503,"o":202.67,"t":"2025-02-14T05:00:00Z","v":5027338,"vw":217.099214},{"c":211,"h":216.983,"l":206.12,"n":43795,"o":216,"t":"2025-02-18T05:00:00Z","v":2075355,"vw":210.383847},{"c":202.49,"h":212,"l":201.45,"n":48333,"o":211,"t":"2025-02-19T05:00:00Z","v":2881028,"vw":203.732458},{"c":203.65,"h":208.2,"l":201.25,"n":33228,"o":202,"t":"2025-02-20T05:00:00Z","v":1801619,"vw":204.191294},{"c":210.91,"h":212.98,"l":204.3696,"n":39185,"o":204.87,"t":"2025-02-21T05:00:00Z","v":1882059,"vw":209.830469},{"c":221.07,"h":221.455,"l":209.49,"n":35102,"o":209.49,"t":"2025-02-24T05:00:00Z","v":1749869,"vw":218.355345},{"c":220.15,"h":223.7871,"l":218.8,"n":25451,"o":219.29,"t":"2025-02-25T05:00:00Z","v":1074590,"vw":221.118307},{"c":219.73,"h":220.605,"l":215.6723,"n":20393,"o":220.49,"t":"2025-02-26T05:00:00Z","v":883509,"vw":218.66586},{"c":222.56,"h":223.3,"l":216.75,"n":24364,"o":220.56,"t":"2025-02-27T05:00:00Z","v":1052275,"vw":221.947212},{"c":232.34,"h":233.12,"l":223.37,"n":31813,"o":223.68,"t":"2025-02-28T05:00:00Z","v":1857913,"vw":231.514206},{"c":228.05,"h":234.31,"l":223.6651,"n":27656,"o":231.84,"t":"2025-03-03T05:00:00Z","v":1144704,"vw":228.316632},{"c":225.56,"h":229.03,"l":221.81,"n":23588,"o":226.63,"t":"2025-03-04T05:00:00Z","v":820057,"vw":225.681851},{"c":230.55,"h":232.86,"l":225.56,"n":18821,"o":225.56,"t":"2025-03-05T05:00:00Z","v":729023,"vw":230.288595},{"c":232.76,"h":236.12,"l":228.64,"n":21768,"o":229.25,"t":"2025-03-06T05:00:00Z","v":967150,"vw":233.079899},{"c":231.47,"h":236.71,"l":229.06,"n":24243,"o":231.75,"t":"2025-03-07T05:00:00Z","v":892220,"vw":232.716342},{"c":226.04,"h":231,"l":222.26,"n":29245,"o":229.03,"t":"2025-03-10T04:00:00Z","v":1142318,"vw":226.081919},{"c":230.77,"h":234.36,"l":226.9025,"n":29065,"o":227.93,"t":"2025-03-11T04:00:00Z","v":1264902,"vw":230.417319},{"c":224.23,"h":230.74,"l":221.94,"n":23165,"o":230.36,"t":"2025-03-12T04:00:00Z","v":949206,"vw":225.303049},{"c":223.73,"h":227.07,"l":220.53,"n":22074,"o":224.03,"t":"2025-03-13T04:00:00Z","v":1074079,"vw":224.567012},{"c":230.11,"h":231.67,"l":225.0187,"n":22434,"o":225.75,"t":"2025-03-14T04:00:00Z","v":1027164,"vw":229.705064},{"c":231.46,"h":234.4,"l":229.87,"n":23095,"o":231.2,"t":"2025-03-17T04:00:00Z","v":935472,"vw":231.791722},{"c":234.47,"h":234.53,"l":228.89,"n":17697,"o":231.81,"t":"2025-03-18T04:00:00Z","v":575026,"vw":233.152799},{"c":230.39,"h":235.755,"l":228.84,"n":22681,"o":234.47,"t":"2025-03-19T04:00:00Z","v":818329,"vw":231.066997},{"c":227.51,"h":230.71,"l":225.76,"n":19596,"o":229.05,"t":"2025-03-20T04:00:00Z","v":830551,"vw":227.575633},{"c":228.68,"h":230.66,"l":225.44,"n":23609,"o":228,"t":"2025-03-21T04:00:00Z","v":2640988,"vw":228.729948},{"c":231.9,"h":234.02,"l":230.29,"n":18094,"o":230.29,"t":"2025-03-24T04:00:00Z","v":654649,"vw":231.607121},{"c":225.8,"h":232.505,"l":224.275,"n":19373,"o":231.05,"t":"2025-03-25T04:00:00Z","v":877970,"vw":227.004413},{"c":224.91,"h":226.825,"l":222.73,"n":19949,"o":226.1,"t":"2025-03-26T04:00:00Z","v":704496,"vw":224.602195},{"c":226.06,"h":227.57,"l":223.02,"n":15964,"o":225.32,"t":"2025-03-27T04:00:00Z","v":562146,"vw":226.035759},{"c":222.2,"h":224.75,"l":219.76,"n":16387,"o":224.52,"t":"2025-03-28T04:00:00Z","v":496870,"vw":221.993879},{"c":223.88,"h":225.59,"l":217.41,"n":19239,"o":221.67,"t":"2025-03-31T04:00:00Z","v":680854,"vw":223.025643},{"c":220.16,"h":224.54,"l":218.59,"n":17317,"o":224.54,"t":"2025-04-01T04:00:00Z","v":527423,"vw":220.540305},{"c":221.5,"h":224.02,"l":216.63,"n":21181,"o":218.17,"t":"2025-04-02T04:00:00Z","v":979286,"vw":221.484935},{"c":219.97,"h":221.37,"l":215.79,"n":22431,"o":218.98,"t":"2025-04-03T04:00:00Z","v":857588,"vw":219.28232},{"c":203.21,"h":218.53,"l":202.86,"n":28458,"o":218.53,"t":"2025-04-04T04:00:00Z","v":988374,"vw":206.314613},{"c":201.47,"h":210.89,"l":195,"n":36742,"o":200.93,"t":"2025-04-07T04:00:00Z","v":1534998,"vw":200.580307},{"c":190.39,"h":206.205,"l":188.35,"n":24898,"o":205.37,"t":"2025-04-08T04:00:00Z","v":909064,"vw":193.793446},{"c":203.53,"h":206.81,"l":187.43,"n":28655,"o":189.66,"t":"2025-04-09T04:00:00Z","v":1290872,"vw":201.031739},{"c":203.75,"h":206.89,"l":195.04,"n":29442,"o":202.51,"t":"2025-04-10T04:00:00Z","v":1264525,"vw":202.206559},{"c":210.7,"h":211.5,"l":200.7,"n":20922,"o":206.08,"t":"2025-04-11T04:00:00Z","v":804963,"vw":207.991718},{"c":212.67,"h":213.58,"l":208.87,"n":18615,"o":213.58,"t":"2025-04-14T04:00:00Z","v":660144,"vw":211.835827},{"c":212.5,"h":213.61,"l":209.82,"n":16512,"o":211.37,"t":"2025-04-15T04:00:00Z","v":592381,"vw":211.723444},{"c":209.13,"h":214.62,"l":207.52,"n":22469,"o":212.09,"t":"2025-04-16T04:00:00Z","v":954836,"vw":210.015456},{"c":201.9,"h":206.93,"l":193.05,"n":34640,"o":206.93,"t":"2025-04-17T04:00:00Z","v":1684568,"vw":201.274545},{"c":205.88,"h":206.31,"l":200.35,"n":21432,"o":205,"t":"2025-04-21T04:00:00Z","v":898842,"vw":204.533502},{"c":215.13,"h":216.98,"l":207.245,"n":28863,"o":208.06,"t":"2025-04-22T04:00:00Z","v":1588808,"vw":214.042068},{"c":218.18,"h":223.088,"l":213.76,"n":33860,"o":217.63,"t":"2025-04-23T04:00:00Z","v":1610030,"vw":217.828913},{"c":210.59,"h":219.27,"l":199.89,"n":40842,"o":218.11,"t":"2025-04-24T04:00:00Z","v":2545612,"vw":210.616385},{"c":214.55,"h":214.76,"l":209.38,"n":22992,"o":214.7,"t":"2025-04-25T04:00:00Z","v":905945,"vw":213.144447},{"c":216.12,"h":218.89,"l":212.445,"n":21347,"o":213.77,"t":"2025-04-28T04:00:00Z","v":778813,"vw":215.782284},{"c":213.46,"h":217.59,"l":213.26,"n":19854,"o":216.06,"t":"2025-04-29T04:00:00Z","v":649168,"vw":214.507226},{"c":211.29,"h":212.475,"l":207.9,"n":24179,"o":211.79,"t":"2025-04-30T04:00:00Z","v":1611447,"vw":210.939394},{"c":210.26,"h":212.23,"l":206.13,"n":19740,"o":211.44,"t":"2025-05-01T04:00:00Z","v":610996,"vw":210.198527},{"c":211.29,"h":215.05,"l":209.24,"n":18284,"o":214.36,"t":"2025-05-02T04:00:00Z","v":661701,"vw":211.362145},{"c":210.98,"h":213.335,"l":209.81,"n":14074,"o":210.81,"t":"2025-05-05T04:00:00Z","v":439820,"vw":211.589243},{"c":205.36,"h":210.846,"l":204.785,"n":18845,"o":210.24,"t":"2025-05-06T04:00:00Z","v":672851,"vw":206.292655},{"c":213.15,"h":214.15,"l":207.06,"n":22546,"o":207.68,"t":"2025-05-07T04:00:00Z","v":938856,"vw":212.132419},{"c":214.74,"h":221.42,"l":213.82,"n":19590,"o":214.9,"t":"2025-05-08T04:00:00Z","v":672717,"vw":216.076909},{"c":213.06,"h":215.66,"l":212.87,"n":15483,"o":215.34,"t":"2025-05-09T04:00:00Z","v":563301,"vw":213.662336},{"c":219.46,"h":220.94,"l":214.67,"n":19041,"o":218.25,"t":"2025-05-12T04:00:00Z","v":666003,"vw":218.352394},{"c":215.87,"h":219.86,"l":215.6,"n":14497,"o":218.73,"t":"2025-05-13T04:00:00Z","v":430041,"vw":216.586025},{"c":206.69,"h":216.49,"l":206.39,"n":19616,"o":216.49,"t":"2025-05-14T04:00:00Z","v":660783,"vw":208.137185},{"c":210.68,"h":212.255,"l":202.79,"n":18680,"o":206.86,"t":"2025-05-15T04:00:00Z","v":674907,"vw":210.133681},{"c":216.64,"h":216.68,"l":208.68,"n":18475,"o":211.5,"t":"2025-05-16T04:00:00Z","v":620268,"vw":215.347492},{"c":217.22,"h":217.8101,"l":213.55,"n":16201,"o":215,"t":"2025-05-19T04:00:00Z","v":535650,"vw":216.650946},{"c":215.43,"h":217.36,"l":213.445,"n":14405,"o":217.22,"t":"2025-05-20T04:00:00Z","v":445007,"vw":215.131194},{"c":208.95,"h":217.95,"l":208.64,"n":14981,"o":214.67,"t":"2025-05-21T04:00:00Z","v":408612,"vw":210.098596},{"c":208.49,"h":209.255,"l":206.26,"n":14124,"o":207.35,"t":"2025-05-22T04:00:00Z","v":447793,"vw":208.310308},{"c":205.59,"h":207,"l":203.74,"n":15759,"o":206.65,"t":"2025-05-23T04:00:00Z","v":606097,"vw":205.471001},{"c":211.02,"h":211.2,"l":207.8647,"n":16983,"o":209.64,"t":"2025-05-27T04:00:00Z","v":559855,"vw":210.533064},{"c":211.39,"h":213.41,"l":210.3,"n":13667,"o":211.61,"t":"2025-05-28T04:00:00Z","v":424164,"vw":211.649766},{"c":210.46,"h":213.84,"l":209.86,"n":14355,"o":213.26,"t":"2025-05-29T04:00:00Z","v":582574,"vw":210.825573},{"c":210.85,"h":211.23,"l":206.1,"n":16988,"o":210.18,"t":"2025-05-30T04:00:00Z","v":879574,"vw":210.247371},{"c":209.39,"h":210.66,"l":206.48,"n":15484,"o":207.91,"t":"2025-06-02T04:00:00Z","v":440615,"vw":209.271275},{"c":210.64,"h":212.345,"l":206.19,"n":14907,"o":209.39,"t":"2025-06-03T04:00:00Z","v":451615,"vw":210.77143},{"c":211.43,"h":213.735,"l":210.74,"n":15262,"o":211.45,"t":"2025-06-04T04:00:00Z","v":548167,"vw":211.824553},{"c":218.58,"h":221,"l":209.32,"n":21152,"o":211.5,"t":"2025-06-05T04:00:00Z","v":773273,"vw":216.5205},{"c":224.69,"h":225.21,"l":218.3,"n":22536,"o":218.3,"t":"2025-06-06T04:00:00Z","v":976059,"vw":223.700069},{"c":223.77,"h":225.7659,"l":222.3,"n":21300,"o":225.64,"t":"2025-06-09T04:00:00Z","v":849617,"vw":223.83361},{"c":227.7,"h":230.27,"l":224,"n":20524,"o":226.72,"t":"2025-06-10T04:00:00Z","v":757303,"vw":227.508683},{"c":224.01,"h":229.8,"l":221.02,"n":21236,"o":227.56,"t":"2025-06-11T04:00:00Z","v":844615,"vw":223.943964},{"c":224.91,"h":226.545,"l":222.32,"n":12919,"o":223.01,"t":"2025-06-12T04:00:00Z","v":396943,"vw":224.976263},{"c":221.91,"h":226.25,"l":221.7,"n":13509,"o":223.5,"t":"2025-06-13T04:00:00Z","v":447466,"vw":223.217222},{"c":224.3,"h":225.44,"l":219.62,"n":17462,"o":221.65,"t":"2025-06-16T04:00:00Z","v":545366,"vw":223.341611},{"c":218.06,"h":223.89,"l":217.68,"n":14646,"o":222.31,"t":"2025-06-17T04:00:00Z","v":444411,"vw":219.128497},{"c":217.95,"h":220.66,"l":216.295,"n":16086,"o":217.89,"t":"2025-06-18T04:00:00Z","v":598304,"vw":218.243245},{"c":215.82,"h":219.91,"l":215.29,"n":14894,"o":218.42,"t":"2025-06-20T04:00:00Z","v":858025,"vw":216.187555},{"c":216.7,"h":218.155,"l":213.505,"n":13668,"o":214.31,"t":"2025-06-23T04:00:00Z","v":437653,"vw":216.50668},{"c":222.68,"h":223.435,"l":217.335,"n":16811,"o":218.54,"t":"2025-06-24T04:00:00Z","v":576029,"vw":222.046802},{"c":221.02,"h":223.77,"l":219.99,"n":17135,"o":223.07,"t":"2025-06-25T04:00:00Z","v":627181,"vw":221.758845},{"c":219,"h":222.5612,"l":218.82,"n":19391,"o":220.48,"t":"2025-06-26T04:00:00Z","v":657876,"vw":219.543566},{"c":218.87,"h":220.0671,"l":215.665,"n":17200,"o":218.95,"t":"2025-06-27T04:00:00Z","v":1929272,"vw":218.742983},{"c":218.8,"h":221.735,"l":216.3,"n":18720,"o":219.62,"t":"2025-06-30T04:00:00Z","v":666743,"vw":219.078401},{"c":222.42,"h":226.795,"l":216.301,"n":21272,"o":218.8,"t":"2025-07-01T04:00:00Z","v":669081,"vw":222.418963},{"c":221.22,"h":224.15,"l":218.78,"n":15122,"o":223,"t":"2025-07-02T04:00:00Z","v":501323,"vw":221.258318},{"c":222.26,"h":224.405,"l":220.34,"n":9097,"o":222.15,"t":"2025-07-03T04:00:00Z","v":370766,"vw":222.364937},{"c":221.48,"h":225.455,"l":219.985,"n":16051,"o":222.47,"t":"2025-07-07T04:00:00Z","v":400415,"vw":222.125879},{"c":220.48,"h":222.61,"l":219.6,"n":19921,"o":222,"t":"2025-07-08T04:00:00Z","v":645408,"vw":220.808581},{"c":226.18,"h":226.636,"l":220.16,"n":17866,"o":220.16,"t":"2025-07-09T04:00:00Z","v":634457,"vw":224.668312},{"c":229.23,"h":233.84,"l":225.96,"n":20915,"o":226.14,"t":"2025-07-10T04:00:00Z","v":669903,"vw":230.19777},{"c":227.18,"h":228.58,"l":225.415,"n":15023,"o":228.58,"t":"2025-07-11T04:00:00Z","v":465469,"vw":226.916588},{"c":224.49,"h":226.6,"l":221.51,"n":12783,"o":225.57,"t":"2025-07-14T04:00:00Z","v":341080,"vw":224.849231},{"c":221.05,"h":226.5,"l":220.42,"n":17532,"o":225.93,"t":"2025-07-15T04:00:00Z","v":517536,"vw":222.414415},{"c":224.38,"h":224.725,"l":219.455,"n":12518,"o":222.38,"t":"2025-07-16T04:00:00Z","v":365692,"vw":223.113813},{"c":221.59,"h":226.0278,"l":221.4,"n":16374,"o":224.54,"t":"2025-07-17T04:00:00Z","v":532411,"vw":222.304142},{"c":210.89,"h":222.69,"l":206.8,"n":34447,"o":222.69,"t":"2025-07-18T04:00:00Z","v":1473787,"vw":211.434659},{"c":210.08,"h":213.435,"l":208.71,"n":20914,"o":210.82,"t":"2025-07-21T04:00:00Z","v":688485,"vw":210.757563},{"c":218.9,"h":218.9,"l":211.1,"n":20911,"o":211.5,"t":"2025-07-22T04:00:00Z","v":786063,"vw":217.495018},{"c":227.31,"h":230,"l":221.5,"n":27089,"o":221.6,"t":"2025-07-23T04:00:00Z","v":1126698,"vw":226.364686},{"c":279.1,"h":291,"l":270.59,"n":63334,"o":281.86,"t":"2025-07-24T04:00:00Z","v":2765222,"vw":279.016835},{"c":263.51,"h":279.6335,"l":261,"n":39416,"o":279.1,"t":"2025-07-25T04:00:00Z","v":1493190,"vw":265.555728},{"c":257.76,"h":262.335,"l":256.67,"n":25572,"o":261.03,"t":"2025-07-28T04:00:00Z","v":1333124,"vw":258.666591},{"c":252.94,"h":258.15,"l":251.47,"n":26436,"o":256.23,"t":"2025-07-29T04:00:00Z","v":953315,"vw":253.342873},{"c":249.21,"h":254.04,"l":248.1,"n":21719,"o":253.07,"t":"2025-07-30T04:00:00Z","v":648656,"vw":249.816342},{"c":239.26,"h":247.395,"l":237.66,"n":20750,"o":246.47,"t":"2025-07-31T04:00:00Z","v":985674,"vw":240.233},{"c":239.26,"h":241.02,"l":234.93,"n":18781,"o":239.26,"t":"2025-08-01T04:00:00Z","v":644194,"vw":238.97436},{"c":238.39,"h":239.51,"l":236.9,"n":16570,"o":238.58,"t":"2025-08-04T04:00:00Z","v":505903,"vw":238.28822},{"c":238.86,"h":241.14,"l":237.06,"n":18654,"o":239.17,"t":"2025-08-05T04:00:00Z","v":788928,"vw":239.112137},{"c":237.28,"h":239.42,"l":233.67,"n":16557,"o":237.09,"t":"2025-08-06T04:00:00Z","v":534607,"vw":237.178775},{"c":240.54,"h":250.38,"l":238.86,"n":21634,"o":245.01,"t":"2025-08-07T04:00:00Z","v":791191,"vw":242.677706},{"c":240.98,"h":241.96,"l":237.93,"n":13999,"o":238.18,"t":"2025-08-08T04:00:00Z","v":445204,"vw":240.365812},{"c":240.33,"h":244.355,"l":239.82,"n":14300,"o":241.14,"t":"2025-08-11T04:00:00Z","v":390629,"vw":240.729673},{"c":239.9,"h":241.94,"l":237.18,"n":13281,"o":238.49,"t":"2025-08-12T04:00:00Z","v":364503,"vw":239.664768},{"c":246.22,"h":246.625,"l":239.25,"n":15415,"o":240.71,"t":"2025-08-13T04:00:00Z","v":445536,"vw":244.525517},{"c":246.2,"h":247.23,"l":243.9958,"n":13209,"o":246.96,"t":"2025-08-14T04:00:00Z","v":365816,"vw":245.884151},{"c":246.2,"h":250.18,"l":245.0315,"n":19704,"o":247.76,"t":"2025-08-15T04:00:00Z","v":781013,"vw":246.52538},{"c":243.09,"h":246.19,"l":243.06,"n":13973,"o":246.19,"t":"2025-08-18T04:00:00Z","v":564187,"vw":244.153617},{"c":246.99,"h":250.205,"l":243.56,"n":16084,"o":244.38,"t":"2025-08-19T04:00:00Z","v":648654,"vw":247.600263},{"c":246.38,"h":249.545,"l":245.17,"n":16021,"o":247.01,"t":"2025-08-20T04:00:00Z","v":604757,"vw":246.268017},{"c":242.63,"h":245.03,"l":241.5,"n":13285,"o":245.03,"t":"2025-08-21T04:00:00Z","v":351705,"vw":242.85865},{"c":247.85,"h":248.41,"l":242.72,"n":14994,"o":244.77,"t":"2025-08-22T04:00:00Z","v":503628,"vw":247.169302},{"c":247.21,"h":249.63,"l":245.53,"n":16115,"o":248.6,"t":"2025-08-25T04:00:00Z","v":435287,"vw":247.039953},{"c":244.5,"h":247.05,"l":243.3,"n":13314,"o":246.74,"t":"2025-08-26T04:00:00Z","v":492557,"vw":244.61741},{"c":245.97,"h":246.95,"l":244.03,"n":10843,"o":244.03,"t":"2025-08-27T04:00:00Z","v":292347,"vw":245.922679},{"c":245.45,"h":248.66,"l":242.6,"n":14883,"o":245.12,"t":"2025-08-28T04:00:00Z","v":784142,"vw":245.193131},{"c":246.95,"h":248.21,"l":244.07,"n":12735,"o":246.03,"t":"2025-08-29T04:00:00Z","v":462877,"vw":246.836723},{"c":243.74,"h":248.19,"l":241.635,"n":14457,"o":246.79,"t":"2025-09-02T04:00:00Z","v":405590,"vw":243.7801},{"c":248.95,"h":248.97,"l":242.73,"n":19719,"o":242.85,"t":"2025-09-03T04:00:00Z","v":660886,"vw":246.907472},{"c":247.54,"h":249.78,"l":243.62,"n":17881,"o":247.88,"t":"2025-09-04T04:00:00Z","v":621318,"vw":247.98099},{"c":250.73,"h":251.65,"l":247.11,"n":13340,"o":247.11,"t":"2025-09-05T04:00:00Z","v":408168,"vw":250.48469},{"c":253.15,"h":254.2699,"l":248.88,"n":18411,"o":249.56,"t":"2025-09-08T04:00:00Z","v":445278,"vw":252.650448},{"c":252.04,"h":253.78,"l":250.285,"n":16584,"o":252.73,"t":"2025-09-09T04:00:00Z","v":445970,"vw":251.800336},{"c":255.22,"h":255.95,"l":249.935,"n":22178,"o":250.62,"t":"2025-09-10T04:00:00Z","v":822005,"vw":254.027753},{"c":263.74,"h":264.06,"l":253.82,"n":25071,"o":256.6,"t":"2025-09-11T04:00:00Z","v":1032357,"vw":261.749192},{"c":253.5,"h":263.15,"l":253.38,"n":19243,"o":260.92,"t":"2025-09-12T04:00:00Z","v":746174,"vw":256.199963},{"c":257.53,"h":258.62,"l":255.17,"n":18764,"o":257.05,"t":"2025-09-15T04:00:00Z","v":543982,"vw":257.544637},{"c":258.35,"h":258.81,"l":254.3525,"n":16452,"o":255.09,"t":"2025-09-16T04:00:00Z","v":436173,"vw":257.610455},{"c":256.64,"h":262.225,"l":256.345,"n":18019,"o":258.65,"t":"2025-09-17T04:00:00Z","v":515017,"vw":257.83663},{"c":254.98,"h":258.215,"l":250.44,"n":18575,"o":256.76,"t":"2025-09-18T04:00:00Z","v":633748,"vw":254.496441},{"c":254.85,"h":256.22,"l":251.67,"n":15056,"o":254.79,"t":"2025-09-19T04:00:00Z","v":1297599,"vw":254.703489},{"c":252.22,"h":254.745,"l":250.6201,"n":14432,"o":253.44,"t":"2025-09-22T04:00:00Z","v":473262,"vw":252.300033},{"c":250.8,"h":254.025,"l":250,"n":15932,"o":251.43,"t":"2025-09-23T04:00:00Z","v":449446,"vw":250.919511},{"c":259.94,"h":261.395,"l":249.76,"n":29273,"o":249.76,"t":"2025-09-24T04:00:00Z","v":1166267,"vw":258.645772},{"c":254.48,"h":258.64,"l":252.69,"n":24118,"o":258.64,"t":"2025-09-25T04:00:00Z","v":745000,"vw":255.03211},{"c":261.52,"h":262.895,"l":254.76,"n":19606,"o":254.99,"t":"2025-09-26T04:00:00Z","v":591942,"vw":261.324029},{"c":260.32,"h":262.08,"l":258.1675,"n":18307,"o":261.78,"t":"2025-09-29T04:00:00Z","v":589083,"vw":259.984808},{"c":262.33,"h":264.29,"l":259.705,"n":17203,"o":260.72,"t":"2025-09-30T04:00:00Z","v":587762,"vw":262.570628},{"c":271.42,"h":273.11,"l":261.32,"n":26641,"o":264.22,"t":"2025-10-01T04:00:00Z","v":888363,"vw":270.77719},{"c":273.16,"h":274.48,"l":268.14,"n":19093,"o":269.52,"t":"2025-10-02T04:00:00Z","v":562447,"vw":272.707428},{"c":272.56,"h":277.08,"l":270.79,"n":17256,"o":273.65,"t":"2025-10-03T04:00:00Z","v":532434,"vw":272.578095},{"c":268.07,"h":271.49,"l":266.33,"n":17063,"o":271.44,"t":"2025-10-06T04:00:00Z","v":586436,"vw":268.623256},{"c":265.97,"h":269.825,"l":264.455,"n":15560,"o":269.14,"t":"2025-10-07T04:00:00Z","v":497610,"vw":266.180103},{"c":267.93,"h":268.14,"l":263.9301,"n":14838,"o":266.82,"t":"2025-10-08T04:00:00Z","v":584966,"vw":266.682314},{"c":263.58,"h":269.495,"l":263.42,"n":14202,"o":267.75,"t":"2025-10-09T04:00:00Z","v":487411,"vw":264.773589},{"c":261.77,"h":264.92,"l":257.5,"n":17787,"o":264.92,"t":"2025-10-10T04:00:00Z","v":595229,"vw":261.665408},{"c":262.47,"h":265.66,"l":262.135,"n":14446,"o":262.42,"t":"2025-10-13T04:00:00Z","v":454552,"vw":263.493637},{"c":261.17,"h":263.22,"l":260.58,"n":15747,"o":261.61,"t":"2025-10-14T04:00:00Z","v":520742,"vw":261.717043},{"c":262.95,"h":266.35,"l":260.54,"n":14811,"o":261.34,"t":"2025-10-15T04:00:00Z","v":605179,"vw":263.38595},{"c":267.19,"h":269.42,"l":260.1201,"n":19941,"o":264.85,"t":"2025-10-16T04:00:00Z","v":771399,"vw":266.302838},{"c":270.6,"h":270.61,"l":264.68,"n":19095,"o":264.68,"t":"2025-10-17T04:00:00Z","v":685134,"vw":269.00322},{"c":274.9,"h":275.1099,"l":270.91,"n":13669,"o":271.3,"t":"2025-10-20T04:00:00Z","v":485278,"vw":274.253676},{"c":279.39,"h":282.025,"l":274.432,"n":21214,"o":277.58,"t":"2025-10-21T04:00:00Z","v":795094,"vw":279.298849},{"c":277,"h":283.54,"l":276.02,"n":27974,"o":277.38,"t":"2025-10-22T04:00:00Z","v":1213746,"vw":278.814732},{"c":307.25,"h":322.34,"l":300,"n":42134,"o":301.06,"t":"2025-10-23T04:00:00Z","v":1898854,"vw":308.936909},{"c":297.47,"h":310.69,"l":297.2,"n":24726,"o":307.94,"t":"2025-10-24T04:00:00Z","v":819464,"vw":300.991113},{"c":287.22,"h":301,"l":282.29,"n":29346,"o":299.99,"t":"2025-10-27T04:00:00Z","v":1067880,"vw":287.722502},{"c":283.49,"h":287.2899,"l":281,"n":21608,"o":285.03,"t":"2025-10-28T04:00:00Z","v":749090,"vw":283.598123},{"c":284.86,"h":288.36,"l":282.36,"n":17474,"o":284.35,"t":"2025-10-29T04:00:00Z","v":479940,"vw":285.246106},{"c":278.54,"h":287.27,"l":277.92,"n":20329,"o":284.93,"t":"2025-10-30T04:00:00Z","v":693148,"vw":281.377558},{"c":282.07,"h":284.31,"l":272.99,"n":15799,"o":275.83,"t":"2025-10-31T04:00:00Z","v":586247,"vw":281.53714},{"c":279.78,"h":280.58,"l":273.99,"n":20056,"o":279.84,"t":"2025-11-03T05:00:00Z","v":592954,"vw":278.449029},{"c":286.94,"h":287.98,"l":276.59,"n":32033,"o":278.38,"t":"2025-11-04T05:00:00Z","v":895022,"vw":286.21474},{"c":283.54,"h":287.86,"l":280.33,"n":18322,"o":285.14,"t":"2025-11-05T05:00:00Z","v":529397,"vw":282.799496},{"c":275.34,"h":285.55,"l":262.4842,"n":33829,"o":282.04,"t":"2025-11-06T05:00:00Z","v":1038356,"vw":275.174512},{"c":271.04,"h":280.8,"l":268.15,"n":28571,"o":276.97,"t":"2025-11-07T05:00:00Z","v":856213,"vw":271.033078},{"c":275.47,"h":276.64,"l":270.25,"n":18552,"o":271.28,"t":"2025-11-10T05:00:00Z","v":574746,"vw":275.02902},{"c":277.41,"h":280.11,"l":276.4,"n":18426,"o":277.31,"t":"2025-11-11T05:00:00Z","v":718448,"vw":277.872628},{"c":273.85,"h":279.75,"l":271.18,"n":21604,"o":276.85,"t":"2025-11-12T05:00:00Z","v":595668,"vw":273.864377},{"c":266.66,"h":274.635,"l":266.21,"n":20917,"o":269.56,"t":"2025-11-13T05:00:00Z","v":581032,"vw":268.338535},{"c":261.36,"h":265.5,"l":258.93,"n":28368,"o":264.81,"t":"2025-11-14T05:00:00Z","v":738364,"vw":261.824808},{"c":262.41,"h":266.26,"l":260.09,"n":22688,"o":261.21,"t":"2025-11-17T05:00:00Z","v":626895,"vw":262.466066},{"c":260.14,"h":262.51,"l":257.33,"n":19348,"o":260.26,"t":"2025-11-18T05:00:00Z","v":480093,"vw":260.29943},{"c":257.9,"h":260.685,"l":256.15,"n":14400,"o":259.87,"t":"2025-11-19T05:00:00Z","v":333106,"vw":258.40799},{"c":257.77,"h":260.45,"l":253.32,"n":20897,"o":259.5,"t":"2025-11-20T05:00:00Z","v":1315133,"vw":255.834286},{"c":271.07,"h":272.06,"l":258.85,"n":26143,"o":259.8,"t":"2025-11-21T05:00:00Z","v":894012,"vw":268.90395},{"c":273.99,"h":276.24,"l":267.25,"n":23489,"o":270.43,"t":"2025-11-24T05:00:00Z","v":901688,"vw":273.413403},{"c":280.84,"h":281.33,"l":275.6811,"n":19222,"o":278.18,"t":"2025-11-25T05:00:00Z","v":579427,"vw":280.310292},{"c":277.14,"h":281.8,"l":274.88,"n":15623,"o":278.39,"t":"2025-11-26T05:00:00Z","v":441187,"vw":277.398776},{"c":277.25,"h":278.55,"l":273.9394,"n":9774,"o":278.49,"t":"2025-11-28T05:00:00Z","v":293086,"vw":276.988101},{"c":274.14,"h":279.48,"l":273.96,"n":18909,"o":275.46,"t":"2025-12-01T05:00:00Z","v":546654,"vw":275.800761},{"c":273.03,"h":275.06,"l":269.08,"n":17867,"o":270.6,"t":"2025-12-02T05:00:00Z","v":546496,"vw":273.088567},{"c":284.31,"h":285.4,"l":274.0251,"n":28842,"o":275.76,"t":"2025-12-03T05:00:00Z","v":856418,"vw":283.724108},{"c":281.77,"h":285.54,"l":276.04,"n":24988,"o":284.5,"t":"2025-12-04T05:00:00Z","v":788447,"vw":281.075705},{"c":280.23,"h":283.52,"l":278.23,"n":18825,"o":282.01,"t":"2025-12-05T05:00:00Z","v":645703,"vw":280.098213},{"c":269.08,"h":281.12,"l":268.21,"n":23678,"o":279.34,"t":"2025-12-08T05:00:00Z","v":660526,"vw":271.348323},{"c":266.07,"h":271.97,"l":265.825,"n":18659,"o":268.64,"t":"2025-12-09T05:00:00Z","v":513011,"vw":267.271073},{"c":266.96,"h":268.675,"l":263.38,"n":21390,"o":267.47,"t":"2025-12-10T05:00:00Z","v":683912,"vw":266.904452},{"c":272.54,"h":274.555,"l":267.9,"n":23953,"o":268.96,"t":"2025-12-11T05:00:00Z","v":688206,"vw":271.512943},{"c":267.56,"h":272.97,"l":265.385,"n":27915,"o":272.26,"t":"2025-12-12T05:00:00Z","v":839179,"vw":267.350051},{"c":271.86,"h":272.8,"l":265.97,"n":25162,"o":267.97,"t":"2025-12-15T05:00:00Z","v":692705,"vw":270.963721},{"c":266.44,"h":273.13,"l":265.35,"n":24013,"o":271.24,"t":"2025-12-16T05:00:00Z","v":734735,"vw":266.833458},{"c":269.13,"h":275.56,"l":264.92,"n":25341,"o":265.23,"t":"2025-12-17T05:00:00Z","v":710885,"vw":269.886916},{"c":268.66,"h":271.41,"l":266.66,"n":20927,"o":269.3,"t":"2025-12-18T05:00:00Z","v":748830,"vw":268.623128},{"c":272.54,"h":272.74,"l":268.45,"n":20320,"o":269.67,"t":"2025-12-19T05:00:00Z","v":2116931,"vw":272.130985},{"c":274.89,"h":278.43,"l":270.0201,"n":21094,"o":271.53,"t":"2025-12-22T05:00:00Z","v":560739,"vw":275.391178},{"c":277.49,"h":277.83,"l":272.875,"n":21887,"o":275.34,"t":"2025-12-23T05:00:00Z","v":688555,"vw":276.111192},{"c":276.66,"h":279.01,"l":275.68,"n":9450,"o":279.01,"t":"2025-12-24T05:00:00Z","v":203730,"vw":277.070363},{"c":274.3,"h":277.5,"l":272.83,"n":15281,"o":276.19,"t":"2025-12-26T05:00:00Z","v":344488,"vw":274.242156},{"c":275.6,"h":276.373,"l":272.53,"n":14807,"o":274.7,"t":"2025-12-29T05:00:00Z","v":305121,"vw":275.298828},{"c":276.87,"h":277.75,"l":273.9,"n":15963,"o":274.54,"t":"2025-12-30T05:00:00Z","v":356633,"vw":276.517817},{"c":275.14,"h":277.07,"l":274.88,"n":16154,"o":276.3,"t":"2025-12-31T05:00:00Z","v":397740,"vw":275.509471},{"c":276.4,"h":277.08,"l":269.76,"n":21963,"o":275.25,"t":"2026-01-02T05:00:00Z","v":629167,"vw":274.79083},{"c":279.03,"h":280.14,"l":269.55,"n":29365,"o":272.44,"t":"2026-01-05T05:00:00Z","v":1046744,"vw":277.407719},{"c":280.83,"h":291.38,"l":275.51,"n":31506,"o":277.14,"t":"2026-01-06T05:00:00Z","v":1070192,"vw":284.482838},{"c":278.44,"h":281.38,"l":276.08,"n":20883,"o":280.27,"t":"2026-01-07T05:00:00Z","v":523437,"vw":278.760624},{"c":275.23,"h":283.445,"l":271.31,"n":21822,"o":276.87,"t":"2026-01-08T05:00:00Z","v":631111,"vw":275.264784},{"c":275.52,"h":279.235,"l":274.7878,"n":17554,"o":275.62,"t":"2026-01-09T05:00:00Z","v":490229,"vw":275.92376},{"c":272.91,"h":278.87,"l":267.82,"n":21887,"o":277.99,"t":"2026-01-12T05:00:00Z","v":776503,"vw":272.118376},{"c":271.83,"h":275.49,"l":268.42,"n":18387,"o":273.59,"t":"2026-01-13T05:00:00Z","v":508188,"vw":272.051594},{"c":274.98,"h":278.58,"l":270.56,"n":20785,"o":272.92,"t":"2026-01-14T05:00:00Z","v":725731,"vw":274.984309},{"c":279.41,"h":281.55,"l":272.805,"n":19813,"o":275.62,"t":"2026-01-15T05:00:00Z","v":789666,"vw":278.98224},{"c":259.79,"h":279.39,"l":259.39,"n":38359,"o":279.26,"t":"2026-01-16T05:00:00Z","v":1505590,"vw":263.92114},{"c":250.5,"h":255,"l":248.465,"n":39354,"o":255,"t":"2026-01-20T05:00:00Z","v":1801926,"vw":251.249384},{"c":255.16,"h":255.795,"l":244.7,"n":42457,"o":251.68,"t":"2026-01-21T05:00:00Z","v":1889375,"vw":251.81656},{"c":247.78,"h":258.74,"l":247.03,"n":27905,"o":256.18,"t":"2026-01-22T05:00:00Z","v":1044853,"vw":249.093833},{"c":236.66,"h":246.13,"l":232.06,"n":43601,"o":246,"t":"2026-01-23T05:00:00Z","v":1929346,"vw":237.760283},{"c":241.4,"h":241.4,"l":236.8,"n":30290,"o":238.48,"t":"2026-01-26T05:00:00Z","v":989148,"vw":239.933595},{"c":240.53,"h":243.91,"l":238.32,"n":26734,"o":238.89,"t":"2026-01-27T05:00:00Z","v":935464,"vw":240.585875},{"c":235.89,"h":239.06,"l":234.88,"n":21929,"o":238.1,"t":"2026-01-28T05:00:00Z","v":682812,"vw":236.153038},{"c":232.65,"h":234.49,"l":227.57,"n":29815,"o":234.44,"t":"2026-01-29T05:00:00Z","v":930244,"vw":230.863287},{"c":231.12,"h":232.05,"l":223.83,"n":32173,"o":229.43,"t":"2026-01-30T05:00:00Z","v":1601335,"vw":228.65635},{"c":237.5,"h":237.67,"l":228.83,"n":33406,"o":230.9,"t":"2026-02-02T05:00:00Z","v":1203482,"vw":234.989546},{"c":230.95,"h":238.76,"l":228,"n":29032,"o":233.84,"t":"2026-02-03T05:00:00Z","v":944365,"vw":232.171753},{"c":237.05,"h":241.38,"l":231.09,"n":45374,"o":232.95,"t":"2026-02-04T05:00:00Z","v":1690392,"vw":237.701095},{"c":231.62,"h":237.53,"l":229.97,"n":33458,"o":235,"t":"2026-02-05T05:00:00Z","v":1154365,"vw":232.346954},{"c":248.95,"h":249.64,"l":233.5,"n":38385,"o":235.37,"t":"2026-02-06T05:00:00Z","v":1481074,"vw":247.160757},{"c":248.93,"h":251.33,"l":245.97,"n":29481,"o":245.97,"t":"2026-02-09T05:00:00Z","v":1048745,"vw":248.832698},{"c":243.56,"h":252.565,"l":243.47,"n":28891,"o":250.41,"t":"2026-02-10T05:00:00Z","v":1172550,"vw":246.392587},{"c":246.16,"h":252.04,"l":243.6,"n":40838,"o":243.96,"t":"2026-02-11T05:00:00Z","v":1656569,"vw":248.075123},{"c":243.61,"h":259.9,"l":227.49,"n":51825,"o":250.21,"t":"2026-02-12T05:00:00Z","v":2175300,"vw":240.883144},{"c":250.49,"h":250.53,"l":242.14,"n":27353,"o":243.94,"t":"2026-02-13T05:00:00Z","v":980268,"vw":248.56788},{"c":243.19,"h":251.81,"l":242.32,"n":29729,"o":248.18,"t":"2026-02-17T05:00:00Z","v":970093,"vw":243.932281},{"c":248.26,"h":248.4599,"l":243.89,"n":25886,"o":243.9,"t":"2026-02-18T05:00:00Z","v":813756,"vw":247.033461},{"c":243.83,"h":247.18,"l":241.91,"n":27461,"o":245.51,"t":"2026-02-19T05:00:00Z","v":760794,"vw":243.654647},{"c":241.12,"h":245.36,"l":239.27,"n":27703,"o":241.23,"t":"2026-02-20T05:00:00Z","v":856091,"vw":241.265946},{"c":244.22,"h":245.28,"l":236.445,"n":25551,"o":238.32,"t":"2026-02-23T05:00:00Z","v":908362,"vw":243.108255},{"c":245.38,"h":248.63,"l":241.58,"n":19631,"o":243.84,"t":"2026-02-24T05:00:00Z","v":675678,"vw":245.876951},{"c":247.88,"h":249.28,"l":244.83,"n":23371,"o":246.22,"t":"2026-02-25T05:00:00Z","v":830931,"vw":247.997284},{"c":249.02,"h":250.32,"l":245.27,"n":14755,"o":248.97,"t":"2026-02-26T05:00:00Z","v":453087,"vw":248.453913},{"c":254.34,"h":254.4,"l":246.78,"n":17530,"o":247.87,"t":"2026-02-27T05:00:00Z","v":814587,"vw":253.076414},{"c":251.25,"h":253.05,"l":249.38,"n":20579,"o":251.31,"t":"2026-03-02T05:00:00Z","v":572632,"vw":251.164904},{"c":251.38,"h":251.86,"l":244.905,"n":16893,"o":246.8,"t":"2026-03-03T05:00:00Z","v":447008,"vw":249.878976},{"c":248.84,"h":254.605,"l":247.51,"n":31711,"o":251.43,"t":"2026-03-04T05:00:00Z","v":1317870,"vw":249.901874},{"c":244.35,"h":252.38,"l":242.915,"n":23215,"o":245.53,"t":"2026-03-05T05:00:00Z","v":810960,"vw":245.387087},{"c":245.86,"h":246.28,"l":239.75,"n":29771,"o":241,"t":"2026-03-06T05:00:00Z","v":1080959,"vw":243.598276},{"c":248.06,"h":249.16,"l":239.85,"n":21007,"o":243.41,"t":"2026-03-09T04:00:00Z","v":666155,"vw":245.405043},{"c":233.83,"h":243.14,"l":228.4001,"n":35266,"o":240.39,"t":"2026-03-10T04:00:00Z","v":1411708,"vw":233.868916},{"c":238.25,"h":238.51,"l":234.06,"n":22973,"o":236.16,"t":"2026-03-11T04:00:00Z","v":726773,"vw":237.35372},{"c":231.09,"h":240.44,"l":231.05,"n":24982,"o":237.26,"t":"2026-03-12T04:00:00Z","v":913862,"vw":234.133927},{"c":235.46,"h":237.2,"l":231.425,"n":24750,"o":234.58,"t":"2026-03-13T04:00:00Z","v":766573,"vw":234.835611},{"c":240.31,"h":242.37,"l":236.2,"n":23761,"o":236.88,"t":"2026-03-16T04:00:00Z","v":868028,"vw":240.457598},{"c":239.42,"h":244.275,"l":236.61,"n":27885,"o":242.07,"t":"2026-03-17T04:00:00Z","v":1066759,"vw":239.648737},{"c":239,"h":240.11,"l":234.575,"n":28816,"o":236.01,"t":"2026-03-18T04:00:00Z","v":1030751,"vw":238.067472},{"c":240.33,"h":243.405,"l":237.26,"n":26233,"o":237.26,"t":"2026-03-19T04:00:00Z","v":819110,"vw":240.777388},{"c":237.03,"h":241.4,"l":236.12,"n":24026,"o":238.85,"t":"2026-03-20T04:00:00Z","v":1187087,"vw":237.763543},{"c":241.4,"h":243.98,"l":237.41,"n":24202,"o":240.7,"t":"2026-03-23T04:00:00Z","v":845501,"vw":242.195887},{"c":245.27,"h":248.07,"l":238.815,"n":22639,"o":239.055,"t":"2026-03-24T04:00:00Z","v":997334,"vw":245.440387},{"c":247.02,"h":250,"l":242.695,"n":25693,"o":246.92,"t":"2026-03-25T04:00:00Z","v":811265,"vw":246.947317},{"c":248.12,"h":252.41,"l":244.72,"n":28826,"o":245.97,"t":"2026-03-26T04:00:00Z","v":1059249,"vw":249.391684},{"c":243.35,"h":249.465,"l":243.19,"n":25563,"o":247.44,"t":"2026-03-27T04:00:00Z","v":785266,"vw":245.06299},{"c":245.14,"h":248.385,"l":244.0001,"n":25573,"o":246.74,"t":"2026-03-30T04:00:00Z","v":793149,"vw":245.697439},{"c":250.64,"h":252.27,"l":245.92,"n":20917,"o":248.31,"t":"2026-03-31T04:00:00Z","v":797934,"vw":250.250886},{"c":252.74,"h":254.48,"l":240.16,"n":31678,"o":251.31,"t":"2026-04-01T04:00:00Z","v":1095003,"vw":251.797717},{"c":254.8,"h":258.24,"l":248.87,"n":19506,"o":250.89,"t":"2026-04-02T04:00:00Z","v":795236,"vw":254.336179},{"c":256.85,"h":257.31,"l":251.46,"n":20854,"o":253.9,"t":"2026-04-06T04:00:00Z","v":639211,"vw":255.988773},{"c":259.35,"h":261.53,"l":256.15,"n":20345,"o":256.52,"t":"2026-04-07T04:00:00Z","v":565864,"vw":259.19178},{"c":265.93,"h":266.73,"l":262.03,"n":20485,"o":262.76,"t":"2026-04-08T04:00:00Z","v":689625,"vw":265.377243},{"c":258.54,"h":264.525,"l":257.345,"n":21847,"o":264.37,"t":"2026-04-09T04:00:00Z","v":785344,"vw":259.892581},{"c":256.55,"h":262.52,"l":255.6,"n":19083,"o":259.67,"t":"2026-04-10T04:00:00Z","v":656970,"vw":257.431526},{"c":259.96,"h":259.98,"l":254.56,"n":19176,"o":256.19,"t":"2026-04-13T04:00:00Z","v":590580,"vw":258.845343},{"c":267.93,"h":268.09,"l":260.79,"n":20974,"o":261.18,"t":"2026-04-14T04:00:00Z","v":783374,"vw":266.625086},{"c":266.5,"h":271.29,"l":265.245,"n":23324,"o":268.69,"t":"2026-04-15T04:00:00Z","v":775964,"vw":266.976589},{"c":269.81,"h":271.27,"l":264.5,"n":25139,"o":266.1,"t":"2026-04-16T04:00:00Z","v":894459,"vw":269.2551},{"c":273.73,"h":275.43,"l":269.98,"n":24900,"o":272.31,"t":"2026-04-17T04:00:00Z","v":837622,"vw":273.188078},{"c":278,"h":280.2,"l":271.775,"n":29980,"o":271.9,"t":"2026-04-20T04:00:00Z","v":1008428,"vw":277.785896},{"c":274.72,"h":281.25,"l":273.88,"n":22362,"o":278,"t":"2026-04-21T04:00:00Z","v":947952,"vw":276.128326},{"c":274.41,"h":276.743,"l":272.13,"n":29933,"o":275.83,"t":"2026-04-22T04:00:00Z","v":1007865,"vw":274.528608},{"c":309.7,"h":320.33,"l":303.2,"n":60287,"o":308.005,"t":"2026-04-23T04:00:00Z","v":2728476,"vw":311.185447},{"c":306.16,"h":316,"l":301.465,"n":36513,"o":316,"t":"2026-04-24T04:00:00Z","v":1286340,"vw":305.550524},{"c":302.2,"h":309.99,"l":300.31,"n":32130,"o":304.4,"t":"2026-04-27T04:00:00Z","v":1140947,"vw":302.899413},{"c":292.13,"h":302.545,"l":290.41,"n":38345,"o":301.91,"t":"2026-04-28T04:00:00Z","v":1186796,"vw":293.321376},{"c":295.36,"h":299.51,"l":292.68,"n":25357,"o":296.25,"t":"2026-04-29T04:00:00Z","v":796586,"vw":295.261335},{"c":297.59,"h":300.72,"l":293.48,"n":24437,"o":295.58,"t":"2026-04-30T04:00:00Z","v":1110977,"vw":297.410545},{"c":300.68,"h":301.085,"l":294.27,"n":21200,"o":294.27,"t":"2026-05-01T04:00:00Z","v":652006,"vw":299.355194},{"c":300.18,"h":301.415,"l":298.45,"n":17327,"o":299.35,"t":"2026-05-04T04:00:00Z","v":472514,"vw":299.953404},{"c":309.97,"h":310,"l":300.455,"n":21491,"o":302.52,"t":"2026-05-05T04:00:00Z","v":897202,"vw":308.291173},{"c":312.55,"h":315.44,"l":308.18,"n":21353,"o":311.31,"t":"2026-05-06T04:00:00Z","v":789456,"vw":313.115666},{"c":322.01,"h":323.625,"l":312.56,"n":35228,"o":315.28,"t":"2026-05-07T04:00:00Z","v":1610840,"vw":321.127405},{"c":325.92,"h":328.44,"l":316.1,"n":26785,"o":323.5,"t":"2026-05-08T04:00:00Z","v":1033698,"vw":325.338336},{"c":322.3,"h":330.88,"l":321.6,"n":20317,"o":327.46,"t":"2026-05-11T04:00:00Z","v":879741,"vw":323.437505},{"c":312.07,"h":315.82,"l":299.02,"n":28016,"o":312.33,"t":"2026-05-12T04:00:00Z","v":1125092,"vw":310.328952},{"c":302.4,"h":310.485,"l":300.27,"n":23876,"o":310.44,"t":"2026-05-13T04:00:00Z","v":718626,"vw":303.80197},{"c":300.19,"h":304.57,"l":295.9,"n":19619,"o":301.7,"t":"2026-05-14T04:00:00Z","v":700736,"vw":299.40266},{"c":302.89,"h":304.93,"l":296.76,"n":18798,"o":296.76,"t":"2026-05-15T04:00:00Z","v":686695,"vw":302.506144},{"c":304.41,"h":309.03,"l":301.63,"n":17244,"o":304.35,"t":"2026-05-18T04:00:00Z","v":515599,"vw":304.631951},{"c":303.93,"h":308.25,"l":300.075,"n":16092,"o":304.38,"t":"2026-05-19T04:00:00Z","v":565743,"vw":304.840198},{"c":305.5,"h":305.76,"l":299.72,"n":15961,"o":303.99,"t":"2026-05-20T04:00:00Z","v":642035,"vw":304.604148},{"c":316.13,"h":316.6,"l":304.7983,"n":19681,"o":308.17,"t":"2026-05-21T04:00:00Z","v":743718,"vw":313.55149},{"c":316.42,"h":317.79,"l":311.07,"n":15220,"o":314.62,"t":"2026-05-22T04:00:00Z","v":533959,"vw":315.898539},{"c":316.17,"h":320.435,"l":314.49,"n":15124,"o":318.6,"t":"2026-05-26T04:00:00Z","v":478034,"vw":317.526286},{"c":312.71,"h":320.465,"l":308.23,"n":17081,"o":317.28,"t":"2026-05-27T04:00:00Z","v":657788,"vw":311.618517},{"c":321.8,"h":323.86,"l":313.6,"n":24106,"o":314.24,"t":"2026-05-28T04:00:00Z","v":773075,"vw":321.244704},{"c":322.81,"h":324.35,"l":319.06,"n":18181,"o":323.97,"t":"2026-05-29T04:00:00Z","v":1308047,"vw":321.53303},{"c":316.3,"h":321.65,"l":308.5,"n":21898,"o":321.65,"t":"2026-06-01T04:00:00Z","v":702812,"vw":314.593839},{"c":312.17,"h":316.735,"l":311.46,"n":20400,"o":314.18,"t":"2026-06-02T04:00:00Z","v":708078,"vw":313.675318},{"c":316.31,"h":317.56,"l":309.88,"n":20344,"o":313.47,"t":"2026-06-03T04:00:00Z","v":636326,"vw":314.752953},{"c":317.32,"h":321.495,"l":315.09,"n":19070,"o":319.87,"t":"2026-06-04T04:00:00Z","v":629346,"vw":317.758425},{"c":314.5,"h":318.9,"l":310.57,"n":23648,"o":315.41,"t":"2026-06-05T04:00:00Z","v":636287,"vw":315.150646},{"c":319.75,"h":322.59,"l":315.24,"n":21964,"o":317.43,"t":"2026-06-08T04:00:00Z","v":594945,"vw":319.762505},{"c":334.66,"h":336.82,"l":326.69,"n":23326,"o":327.45,"t":"2026-06-09T04:00:00Z","v":763587,"vw":333.533255},{"c":330.92,"h":334.78,"l":327.755,"n":24191,"o":330.68,"t":"2026-06-10T04:00:00Z","v":936223,"vw":331.271816},{"c":330.34,"h":332.96,"l":325.5872,"n":18086,"o":328.07,"t":"2026-06-11T04:00:00Z","v":524362,"vw":329.990807},{"c":328.82,"h":333.4,"l":327.425,"n":15554,"o":333.27,"t":"2026-06-12T04:00:00Z","v":465550,"vw":328.946133},{"c":331.43,"h":331.55,"l":326.68,"n":17459,"o":330,"t":"2026-06-15T04:00:00Z","v":559130,"vw":330.437681},{"c":329.58,"h":331.68,"l":327.39,"n":17918,"o":330.86,"t":"2026-06-16T04:00:00Z","v":770919,"vw":329.661783},{"c":323.59,"h":330.765,"l":321.94,"n":18820,"o":328.725,"t":"2026-06-17T04:00:00Z","v":670540,"vw":325.050746},{"c":327.95,"h":329.11,"l":323.2,"n":18711,"o":326.35,"t":"2026-06-18T04:00:00Z","v":1479500,"vw":327.277198},{"c":329.71,"h":329.86,"l":324.675,"n":17563,"o":329.55,"t":"2026-06-22T04:00:00Z","v":843211,"vw":328.753351},{"c":336.39,"h":336.5,"l":327.6075,"n":21569,"o":328.45,"t":"2026-06-23T04:00:00Z","v":784912,"vw":334.815783},{"c":340.41,"h":345.9899,"l":335.72,"n":23073,"o":335.72,"t":"2026-06-24T04:00:00Z","v":872884,"vw":342.335471},{"c":346.56,"h":352.31,"l":345,"n":27565,"o":345,"t":"2026-06-25T04:00:00Z","v":1615592,"vw":348.396099},{"c":350.85,"h":351.35,"l":342.7001,"n":25905,"o":345.36,"t":"2026-06-26T04:00:00Z","v":1255215,"vw":349.216128},{"c":354.68,"h":355.115,"l":347.09,"n":23133,"o":349.87,"t":"2026-06-29T04:00:00Z","v":696083,"vw":352.691038},{"c":359,"h":359.74,"l":350.66,"n":25914,"o":355,"t":"2026-06-30T04:00:00Z","v":957341,"vw":356.801012},{"c":365,"h":365.485,"l":354.85,"n":22892,"o":359.06,"t":"2026-07-01T04:00:00Z","v":854015,"vw":363.25485},{"c":365.74,"h":367.66,"l":362.8301,"n":17233,"o":366.08,"t":"2026-07-02T04:00:00Z","v":547531,"vw":365.667526},{"c":357.64,"h":366.42,"l":357.1,"n":19482,"o":364.87,"t":"2026-07-06T04:00:00Z","v":683263,"vw":358.906032},{"c":356.08,"h":361.075,"l":350.96,"n":20083,"o":360.47,"t":"2026-07-07T04:00:00Z","v":759255,"vw":355.209932},{"c":353.68,"h":355.515,"l":349.41,"n":23995,"o":351.9,"t":"2026-07-08T04:00:00Z","v":924255,"vw":353.261598},{"c":357.66,"h":360.35,"l":353.1304,"n":15536,"o":356.16,"t":"2026-07-09T04:00:00Z","v":545685,"vw":357.339542},{"c":353.71,"h":357.99,"l":352.695,"n":15296,"o":357.92,"t":"2026-07-10T04:00:00Z","v":446348,"vw":354.452725},{"c":359.7,"h":360.745,"l":351.56,"n":17449,"o":351.56,"t":"2026-07-13T04:00:00Z","v":601728,"vw":359.044778},{"c":357.65,"h":359.81,"l":354.55,"n":17762,"o":358.21,"t":"2026-07-14T04:00:00Z","v":740635,"vw":358.026919},{"c":359,"h":360.74,"l":354.19,"n":16335,"o":357.38,"t":"2026-07-15T04:00:00Z","v":496864,"vw":358.223484},{"c":362.44,"h":366.3,"l":357.75,"n":16036,"o":357.82,"t":"2026-07-16T04:00:00Z","v":554443,"vw":362.428268},{"c":358.24,"h":366.14,"l":358.14,"n":17964,"o":360.4,"t":"2026-07-17T04:00:00Z","v":671635,"vw":360.545594},{"c":352.32,"h":360.49,"l":352.32,"n":17577,"o":357.03,"t":"2026-07-20T04:00:00Z","v":684734,"vw":354.690044},{"c":359.24,"h":360.33,"l":345.7,"n":18959,"o":350.73,"t":"2026-07-21T04:00:00Z","v":752624,"vw":358.116967},{"c":358.41,"h":363.23,"l":356.28,"n":22771,"o":357.28,"t":"2026-07-22T04:00:00Z","v":861310,"vw":358.286032},{"c":355.48,"h":386,"l":351.18,"n":37792,"o":385,"t":"2026-07-23T04:00:00Z","v":1798677,"vw":359.892515},{"c":328.2,"h":351.79,"l":327.97,"n":34242,"o":351.79,"t":"2026-07-24T04:00:00Z","v":1509059,"vw":335.052058},{"c":331.25,"h":336.715,"l":325.27,"n":31831,"o":329.24,"t":"2026-07-27T04:00:00Z","v":1605994,"vw":331.663714},{"c":337,"h":339.61,"l":330.41,"n":23022,"o":334.55,"t":"2026-07-28T04:00:00Z","v":877344,"vw":336.600433},{"c":337.46,"h":339.345,"l":330.69,"n":21740,"o":337.39,"t":"2026-07-29T04:00:00Z","v":922382,"vw":336.045765},{"c":339.59,"h":339.66,"l":334.36,"n":16850,"o":336.14,"t":"2026-07-30T04:00:00Z","v":564130,"vw":338.197022},{"c":340.96,"h":342.75,"l":334.38,"n":18281,"o":339.49,"t":"2026-07-31T04:00:00Z","v":1047845,"vw":339.561391},{"c":347.94,"h":349.46,"l":343.72,"n":18005,"o":343.72,"t":"2026-08-03T04:00:00Z","v":643525,"vw":347.518488},{"c":348.76,"h":349.75,"l":342.78,"n":16271,"o":346.82,"t":"2026-08-04T04:00:00Z","v":482277,"vw":347.794257},{"c":351.02,"h":354.96,"l":349,"n":13884,"o":349.26,"t":"2026-08-05T04:00:00Z","v":499657,"vw":351.373006},{"c":348.6,"h":353.59,"l":346.24,"n":13362,"o":350.62,"t":"2026-08-06T04:00:00Z","v":480405,"vw":348.33778},{"c":354.07,"h":356,"l":347.37,"n":14357,"o":348.49,"t":"2026-08-07T04:00:00Z","v":501005,"vw":353.953568},{"c":352.13,"h":358.67,"l":351.52,"n":18537,"o":353.89,"t":"2026-08-10T04:00:00Z","v":570760,"vw":354.193324},{"c":351.37,"h":354.045,"l":348.12,"n":14391,"o":351.05,"t":"2026-08-11T04:00:00Z","v":389588,"vw":351.368635},{"c":352.29,"h":354.5652,"l":348.59,"n":11823,"o":349.66,"t":"2026-08-12T04:00:00Z","v":423445,"vw":352.044567},{"c":346.16,"h":353.55,"l":346,"n":18216,"o":353.55,"t":"2026-08-13T04:00:00Z","v":777875,"vw":347.475252},{"c":349.42,"h":349.53,"l":343.48,"n":13498,"o":344.44,"t":"2026-08-14T04:00:00Z","v":396775,"vw":348.713023},{"c":346.61,"h":350.74,"l":346.43,"n":12553,"o":348,"t":"2026-08-17T04:00:00Z","v":283530,"vw":347.53755},{"c":346.59,"h":350.04,"l":345.06,"n":11068,"o":346.47,"t":"2026-08-18T04:00:00Z","v":274462,"vw":346.745009},{"c":352.79,"h":356.36,"l":348.28,"n":14293,"o":348.28,"t":"2026-08-19T04:00:00Z","v":511317,"vw":353.513789},{"c":353.77,"h":360.285,"l":347.99,"n":18613,"o":349.17,"t":"2026-08-20T04:00:00Z","v":498152,"vw":356.163024},{"c":353.08,"h":359.18,"l":349.7,"n":14599,"o":357.87,"t":"2026-08-21T04:00:00Z","v":511382,"vw":352.723019},{"c":353.32,"h":354.48,"l":348.84,"n":14323,"o":350.48,"t":"2026-08-24T04:00:00Z","v":473574,"vw":352.12439},{"c":348.48,"h":354.78,"l":348.22,"n":14289,"o":353.75,"t":"2026-08-25T04:00:00Z","v":383956,"vw":349.721859},{"c":349.92,"h":353.12,"l":346.25,"n":13675,"o":347.97,"t":"2026-08-26T04:00:00Z","v":440428,"vw":350.102904},{"c":346.09,"h":352.05,"l":346.08,"n":12322,"o":350,"t":"2026-08-27T04:00:00Z","v":366228,"vw":347.603552},{"c":337.47,"h":345.87,"l":336.13,"n":16571,"o":344.51,"t":"2026-08-28T04:00:00Z","v":496667,"vw":338.401174},{"c":341.11,"h":342.59,"l":335.51,"n":14632,"o":336.25,"t":"2026-08-31T04:00:00Z","v":616417,"vw":340.768694},{"c":338.65,"h":342.6675,"l":337.85,"n":13812,"o":341.83,"t":"2026-09-01T04:00:00Z","v":482618,"vw":339.599532},{"c":342.63,"h":346,"l":338.85,"n":12627,"o":338.85,"t":"2026-09-02T04:00:00Z","v":323963,"vw":342.786641},{"c":342.73,"h":345.5,"l":338.445,"n":11081,"o":343.97,"t":"2026-09-03T04:00:00Z","v":242510,"vw":341.962718},{"c":339.97,"h":342.67,"l":339.76,"n":12936,"o":339.76,"t":"2026-09-04T04:00:00Z","v":364309,"vw":340.945982},{"c":337.75,"h":342.34,"l":334.04,"n":15263,"o":335.51,"t":"2026-09-08T04:00:00Z","v":581240,"vw":337.635616},{"c":336.94,"h":340.475,"l":336.1,"n":15993,"o":337.63,"t":"2026-09-09T04:00:00Z","v":473362,"vw":337.814623},{"c":344.25,"h":344.92,"l":331.99,"n":20775,"o":333.57,"t":"2026-09-10T04:00:00Z","v":653284,"vw":339.948269},{"c":346.23,"h":351.96,"l":341.675,"n":18632,"o":343.87,"t":"2026-09-11T04:00:00Z","v":541646,"vw":346.766853},{"c":355.2,"h":356.61,"l":345.15,"n":17878,"o":349.94,"t":"2026-09-14T04:00:00Z","v":625883,"vw":353.428583},{"c":365,"h":370.67,"l":354.65,"n":24785,"o":355.02,"t":"2026-09-15T04:00:00Z","v":982221,"vw":364.397171},{"c":362.01,"h":367.33,"l":361.0616,"n":19083,"o":363.11,"t":"2026-09-16T04:00:00Z","v":621253,"vw":363.143983},{"c":366.6,"h":368.795,"l":363.14,"n":14405,"o":366.2,"t":"2026-09-17T04:00:00Z","v":474185,"vw":366.599304},{"c":362.31,"h":366.86,"l":359.52,"n":15105,"o":366.59,"t":"2026-09-18T04:00:00Z","v":1457731,"vw":362.476023},{"c":361.78,"h":366.115,"l":361.05,"n":16272,"o":363.78,"t":"2026-09-21T04:00:00Z","v":507128,"vw":362.479256},{"c":371.09,"h":375.395,"l":365.255,"n":18571,"o":367.42,"t":"2026-09-22T04:00:00Z","v":735018,"vw":371.505163},{"c":375.87,"h":376.06,"l":368.2,"n":20938,"o":370.93,"t":"2026-09-23T04:00:00Z","v":877422,"vw":373.607725},{"c":373.6,"h":382.71,"l":370.71,"n":21212,"o":378.67,"t":"2026-09-24T04:00:00Z","v":716458,"vw":374.767633},{"c":370.44,"h":372.135,"l":368.45,"n":14508,"o":372.01,"t":"2026-09-25T04:00:00Z","v":434504,"vw":370.497846},{"c":375.65,"h":378.47,"l":366.55,"n":17653,"o":366.55,"t":"2026-09-28T04:00:00Z","v":568083,"vw":374.997402},{"c":376.63,"h":377.78,"l":370.801,"n":15931,"o":375.51,"t":"2026-09-29T04:00:00Z","v":560465,"vw":375.715809},{"c":370.76,"h":376.19,"l":370.13,"n":14422,"o":375.35,"t":"2026-09-30T04:00:00Z","v":471533,"vw":371.67088},{"c":365.01,"h":370.25,"l":363.115,"n":17530,"o":367.52,"t":"2026-10-01T04:00:00Z","v":671391,"vw":366.501808},{"c":364.98,"h":368.8538,"l":363.26,"n":16956,"o":364.74,"t":"2026-10-02T04:00:00Z","v":473506,"vw":366.064446},{"c":376.76,"h":377.06,"l":363.16,"n":18675,"o":364.69,"t":"2026-10-05T04:00:00Z","v":683349,"vw":373.137101},{"c":372.64,"h":381.16,"l":367.635,"n":14376,"o":379.02,"t":"2026-10-06T04:00:00Z","v":401800,"vw":373.301477},{"c":366.48,"h":374.79,"l":365.345,"n":15236,"o":371.66,"t":"2026-10-07T04:00:00Z","v":438318,"vw":368.357502},{"c":363.27,"h":367.25,"l":359.4886,"n":17784,"o":365.65,"t":"2026-10-08T04:00:00Z","v":462119,"vw":362.778451},{"c":366,"h":370.2,"l":362.175,"n":15786,"o":363.31,"t":"2026-10-09T04:00:00Z","v":480506,"vw":367.098843},{"c":367.6,"h":371.755,"l":363.0983,"n":14595,"o":366.72,"t":"2026-10-12T04:00:00Z","v":357652,"vw":368.662029},{"c":371.82,"h":378.84,"l":367.5,"n":14589,"o":369.54,"t":"2026-10-13T04:00:00Z","v":507826,"vw":371.033072},{"c":374.65,"h":379.21,"l":372.21,"n":15170,"o":372.21,"t":"2026-10-14T04:00:00Z","v":444921,"vw":375.638655},{"c":383.02,"h":384.4,"l":376.1,"n":15182,"o":377,"t":"2026-10-15T04:00:00Z","v":390796,"vw":382.212946},{"c":384.02,"h":386.26,"l":380.28,"n":15328,"o":382.74,"t":"2026-10-16T04:00:00Z","v":511549,"vw":383.308931},{"c":383.91,"h":387.0132,"l":383.2,"n":11986,"o":383.78,"t":"2026-10-19T04:00:00Z","v":313172,"vw":384.291121},{"c":388.78,"h":389.75,"l":384.21,"n":19207,"o":387.54,"t":"2026-10-20T04:00:00Z","v":570445,"vw":387.686697},{"c":393.48,"h":396,"l":381.98,"n":17214,"o":381.98,"t":"2026-10-21T04:00:00Z","v":574255,"vw":393.255893},{"c":394.03,"h":397.155,"l":389.17,"n":19783,"o":394.15,"t":"2026-10-22T04:00:00Z","v":680285,"vw":392.940281}],"volatilityBars":[{"c":367,"h":367,"l":366.75,"n":10,"o":366.75,"t":"2026-09-22T10:00:00Z","v":1157,"vw":366.937148},{"c":365.92,"h":369.165,"l":365.92,"n":285,"o":367.42,"t":"2026-09-22T13:30:00Z","v":15070,"vw":367.362708},{"c":368.19,"h":368.265,"l":365.255,"n":284,"o":366.55,"t":"2026-09-22T13:45:00Z","v":21079,"vw":365.563609},{"c":370.41,"h":371.34,"l":367.78,"n":641,"o":368.24,"t":"2026-09-22T14:00:00Z","v":30819,"vw":369.710041},{"c":370.7,"h":371.38,"l":369.31,"n":846,"o":370.425,"t":"2026-09-22T14:15:00Z","v":99171,"vw":370.560078},{"c":371.01,"h":371.35,"l":370.36,"n":469,"o":370.62,"t":"2026-09-22T14:30:00Z","v":12892,"vw":370.827766},{"c":372.52,"h":372.865,"l":371.34,"n":474,"o":371.9,"t":"2026-09-22T14:45:00Z","v":15410,"vw":372.344038},{"c":373.82,"h":373.82,"l":372.53,"n":449,"o":372.77,"t":"2026-09-22T15:00:00Z","v":10400,"vw":373.154107},{"c":374.71,"h":374.71,"l":373.5601,"n":319,"o":374.15,"t":"2026-09-22T15:15:00Z","v":6068,"vw":374.115432},{"c":375.3,"h":375.3,"l":374.17,"n":313,"o":374.54,"t":"2026-09-22T15:30:00Z","v":9912,"vw":374.689431},{"c":374,"h":375.395,"l":374,"n":301,"o":375.395,"t":"2026-09-22T15:45:00Z","v":17469,"vw":374.276541},{"c":373.58,"h":374.25,"l":372.931,"n":173,"o":374.25,"t":"2026-09-22T16:00:00Z","v":3444,"vw":373.795494},{"c":372.52,"h":373.555,"l":372.52,"n":203,"o":373.555,"t":"2026-09-22T16:15:00Z","v":3888,"vw":372.993088},{"c":372.23,"h":373.18,"l":372.23,"n":304,"o":373.17,"t":"2026-09-22T16:30:00Z","v":4891,"vw":372.682045},{"c":372.51,"h":372.635,"l":371.9701,"n":432,"o":372.635,"t":"2026-09-22T16:45:00Z","v":8941,"vw":372.380871},{"c":372.03,"h":372.34,"l":371.97,"n":253,"o":372.34,"t":"2026-09-22T17:00:00Z","v":3857,"vw":372.120467},{"c":372.41,"h":372.43,"l":371.98,"n":321,"o":371.98,"t":"2026-09-22T17:15:00Z","v":7069,"vw":372.137326},{"c":373.845,"h":373.845,"l":372.4,"n":476,"o":372.705,"t":"2026-09-22T17:30:00Z","v":9492,"vw":373.047285},{"c":374.475,"h":374.475,"l":373.07,"n":754,"o":373.94,"t":"2026-09-22T17:45:00Z","v":19225,"vw":373.714074},{"c":374.43,"h":374.9113,"l":373.23,"n":465,"o":373.94,"t":"2026-09-22T18:00:00Z","v":11508,"vw":374.31578},{"c":373.565,"h":374.46,"l":373.565,"n":457,"o":374.3825,"t":"2026-09-22T18:15:00Z","v":8479,"vw":374.129061},{"c":374.79,"h":374.91,"l":373.35,"n":1011,"o":373.98,"t":"2026-09-22T18:30:00Z","v":38050,"vw":374.473852},{"c":374.48,"h":375.36,"l":374.32,"n":626,"o":374.82,"t":"2026-09-22T18:45:00Z","v":17313,"vw":374.82426},{"c":373.46,"h":374.51,"l":373.315,"n":770,"o":374.4,"t":"2026-09-22T19:00:00Z","v":21165,"vw":373.734589},{"c":372.86,"h":373.8,"l":372.83,"n":681,"o":373.46,"t":"2026-09-22T19:15:00Z","v":17455,"vw":373.492488},{"c":372.21,"h":372.76,"l":372.02,"n":1123,"o":372.76,"t":"2026-09-22T19:30:00Z","v":28465,"vw":372.37426},{"c":371.09,"h":372.735,"l":371.09,"n":2655,"o":372.21,"t":"2026-09-22T19:45:00Z","v":97827,"vw":371.876063},{"c":371.09,"h":371.09,"l":371.09,"n":86,"o":371.09,"t":"2026-09-22T20:00:00Z","v":159756,"vw":371.09},{"c":369.87,"h":372.865,"l":369.87,"n":484,"o":370.93,"t":"2026-09-23T13:30:00Z","v":16222,"vw":371.792723},{"c":370.4,"h":371.3099,"l":368.265,"n":271,"o":368.265,"t":"2026-09-23T13:45:00Z","v":10204,"vw":370.469676},{"c":370.11,"h":371.75,"l":369.2359,"n":805,"o":370.67,"t":"2026-09-23T14:00:00Z","v":52441,"vw":370.430575},{"c":368.92,"h":370.87,"l":368.92,"n":597,"o":370.09,"t":"2026-09-23T14:15:00Z","v":27536,"vw":370.24042},{"c":369.36,"h":369.71,"l":368.2,"n":332,"o":369.04,"t":"2026-09-23T14:30:00Z","v":15106,"vw":369.301415},{"c":370.61,"h":370.715,"l":368.825,"n":377,"o":369.18,"t":"2026-09-23T14:45:00Z","v":8853,"vw":369.520023},{"c":371.27,"h":371.59,"l":370.33,"n":1002,"o":370.72,"t":"2026-09-23T15:00:00Z","v":53468,"vw":370.878385},{"c":370.44,"h":372.045,"l":370.4,"n":503,"o":371.33,"t":"2026-09-23T15:15:00Z","v":13513,"vw":371.473833},{"c":371.955,"h":372.29,"l":370.09,"n":426,"o":370.55,"t":"2026-09-23T15:30:00Z","v":11763,"vw":370.798331},{"c":371.59,"h":372.73,"l":371.59,"n":396,"o":371.985,"t":"2026-09-23T15:45:00Z","v":15435,"vw":372.306075},{"c":371.765,"h":371.765,"l":370.65,"n":291,"o":370.85,"t":"2026-09-23T16:00:00Z","v":16450,"vw":370.928366},{"c":372.165,"h":372.5,"l":371.62,"n":305,"o":371.76,"t":"2026-09-23T16:15:00Z","v":10660,"vw":372.174274},{"c":372.21,"h":372.42,"l":372.075,"n":400,"o":372.15,"t":"2026-09-23T16:30:00Z","v":24206,"vw":372.178069},{"c":372.125,"h":372.86,"l":372.125,"n":507,"o":372.28,"t":"2026-09-23T16:45:00Z","v":15214,"vw":372.350319},{"c":372.71,"h":372.965,"l":371.74,"n":742,"o":372.125,"t":"2026-09-23T17:00:00Z","v":27375,"vw":372.249882},{"c":373.195,"h":373.35,"l":372.16,"n":537,"o":372.68,"t":"2026-09-23T17:15:00Z","v":14150,"vw":372.742042},{"c":372.87,"h":373.08,"l":371.8,"n":455,"o":373.08,"t":"2026-09-23T17:30:00Z","v":13392,"vw":372.464767},{"c":373.56,"h":373.56,"l":372.78,"n":293,"o":372.93,"t":"2026-09-23T17:45:00Z","v":7429,"vw":372.987452},{"c":373.65,"h":374.225,"l":373.21,"n":938,"o":373.47,"t":"2026-09-23T18:00:00Z","v":48008,"vw":373.614669},{"c":374.25,"h":374.64,"l":373.4768,"n":643,"o":374.06,"t":"2026-09-23T18:15:00Z","v":16106,"vw":373.791948},{"c":374.995,"h":375.1,"l":373.54,"n":677,"o":374.33,"t":"2026-09-23T18:30:00Z","v":12485,"vw":374.511825},{"c":375.42,"h":375.42,"l":374.49,"n":870,"o":375.16,"t":"2026-09-23T18:45:00Z","v":29221,"vw":375.033542},{"c":374.08,"h":375.375,"l":374,"n":809,"o":375.355,"t":"2026-09-23T19:00:00Z","v":26906,"vw":374.526273},{"c":374.295,"h":374.295,"l":373.595,"n":772,"o":374.035,"t":"2026-09-23T19:15:00Z","v":18649,"vw":373.87571},{"c":375.165,"h":375.165,"l":373.29,"n":1075,"o":374.31,"t":"2026-09-23T19:30:00Z","v":28521,"vw":374.113705},{"c":375.9,"h":376.06,"l":375,"n":3721,"o":375.1625,"t":"2026-09-23T19:45:00Z","v":128365,"vw":375.603401},{"c":375.87,"h":375.87,"l":375.07,"n":90,"o":375.87,"t":"2026-09-23T20:00:00Z","v":188929,"vw":375.869573},{"c":375.87,"h":375.87,"l":375.87,"n":1,"o":375.87,"t":"2026-09-23T20:15:00Z","v":1599,"vw":375.87},{"c":375,"h":375,"l":375,"n":10,"o":375,"t":"2026-09-24T08:15:00Z","v":153,"vw":375},{"c":379.16,"h":379.25,"l":373.35,"n":607,"o":378.67,"t":"2026-09-24T13:30:00Z","v":19488,"vw":376.792153},{"c":381.695,"h":381.695,"l":377.04,"n":460,"o":379.16,"t":"2026-09-24T13:45:00Z","v":30998,"vw":379.318527},{"c":381.59,"h":382.71,"l":379.425,"n":398,"o":381.715,"t":"2026-09-24T14:00:00Z","v":15070,"vw":381.307109},{"c":379.925,"h":381.59,"l":379.925,"n":507,"o":381.59,"t":"2026-09-24T14:15:00Z","v":15884,"vw":380.602531},{"c":378.1,"h":380.091,"l":377.645,"n":649,"o":379.915,"t":"2026-09-24T14:30:00Z","v":20225,"vw":378.668725},{"c":376.525,"h":378.41,"l":375.15,"n":813,"o":378.41,"t":"2026-09-24T14:45:00Z","v":30489,"vw":376.948217},{"c":375.725,"h":376.72,"l":375.63,"n":561,"o":375.81,"t":"2026-09-24T15:00:00Z","v":14177,"vw":376.239694},{"c":374.8099,"h":376.18,"l":374,"n":555,"o":376.02,"t":"2026-09-24T15:15:00Z","v":15838,"vw":374.447671},{"c":373.8,"h":375.005,"l":373.47,"n":664,"o":374.34,"t":"2026-09-24T15:30:00Z","v":33590,"vw":374.056037},{"c":371.71,"h":374.199,"l":371.65,"n":843,"o":373.9,"t":"2026-09-24T15:45:00Z","v":31271,"vw":373.380072},{"c":372.24,"h":372.47,"l":370.71,"n":747,"o":372.1,"t":"2026-09-24T16:00:00Z","v":16698,"vw":371.634024},{"c":373.84,"h":374.49,"l":372.67,"n":570,"o":372.67,"t":"2026-09-24T16:15:00Z","v":11031,"vw":373.824126},{"c":374.45,"h":374.72,"l":373.61,"n":392,"o":373.97,"t":"2026-09-24T16:30:00Z","v":8207,"vw":374.244459},{"c":373.255,"h":373.89,"l":372.88,"n":368,"o":373.88,"t":"2026-09-24T16:45:00Z","v":8950,"vw":373.176964},{"c":373.39,"h":373.53,"l":372.23,"n":594,"o":373.21,"t":"2026-09-24T17:00:00Z","v":15288,"vw":372.8803},{"c":373.16,"h":374.1525,"l":373.05,"n":473,"o":373.25,"t":"2026-09-24T17:15:00Z","v":20959,"vw":373.426721},{"c":373.17,"h":373.17,"l":372.33,"n":209,"o":373.14,"t":"2026-09-24T17:30:00Z","v":4138,"vw":372.97165},{"c":373.54,"h":373.54,"l":372.4,"n":257,"o":372.875,"t":"2026-09-24T17:45:00Z","v":4950,"vw":373.113115},{"c":373.6,"h":374.27,"l":373.58,"n":526,"o":373.67,"t":"2026-09-24T18:00:00Z","v":14521,"vw":373.795919},{"c":374.55,"h":374.705,"l":373.595,"n":600,"o":373.6,"t":"2026-09-24T18:15:00Z","v":17193,"vw":373.915878},{"c":373.675,"h":374.55,"l":373.34,"n":522,"o":374.55,"t":"2026-09-24T18:30:00Z","v":16635,"vw":373.697788},{"c":374.665,"h":374.81,"l":373.075,"n":743,"o":374.1,"t":"2026-09-24T18:45:00Z","v":22307,"vw":373.603465},{"c":374.35,"h":374.61,"l":373.95,"n":677,"o":374.525,"t":"2026-09-24T19:00:00Z","v":20349,"vw":374.333891},{"c":375.38,"h":375.63,"l":374.0401,"n":1159,"o":374.2475,"t":"2026-09-24T19:15:00Z","v":32314,"vw":375.183686},{"c":373.47,"h":375.415,"l":373.14,"n":1378,"o":375.31,"t":"2026-09-24T19:30:00Z","v":35714,"vw":374.236816},{"c":373.6,"h":374.64,"l":372.69,"n":3164,"o":373.5951,"t":"2026-09-24T19:45:00Z","v":112329,"vw":373.773498},{"c":373.6,"h":373.6,"l":373.6,"n":73,"o":373.6,"t":"2026-09-24T20:00:00Z","v":102002,"vw":373.6},{"c":369.83,"h":372.01,"l":369.555,"n":386,"o":372.01,"t":"2026-09-25T13:30:00Z","v":8554,"vw":371.240412},{"c":370.06,"h":370.06,"l":368.78,"n":174,"o":370.01,"t":"2026-09-25T13:45:00Z","v":4985,"vw":369.864827},{"c":369.41,"h":369.95,"l":368.45,"n":382,"o":369.95,"t":"2026-09-25T14:00:00Z","v":11453,"vw":368.834659},{"c":369.79,"h":370.905,"l":369.415,"n":727,"o":369.415,"t":"2026-09-25T14:15:00Z","v":27365,"vw":370.238837},{"c":368.75,"h":369.72,"l":368.74,"n":311,"o":369.7,"t":"2026-09-25T14:30:00Z","v":6723,"vw":369.144054},{"c":370.695,"h":371.39,"l":368.82,"n":419,"o":369.43,"t":"2026-09-25T14:45:00Z","v":18661,"vw":370.564667},{"c":371.51,"h":371.785,"l":370.685,"n":443,"o":370.69,"t":"2026-09-25T15:00:00Z","v":18726,"vw":371.041562},{"c":371.62,"h":372.135,"l":371.34,"n":629,"o":371.34,"t":"2026-09-25T15:15:00Z","v":20067,"vw":371.617855},{"c":371.075,"h":371.68,"l":370.5801,"n":334,"o":371.615,"t":"2026-09-25T15:30:00Z","v":6724,"vw":371.033455},{"c":369.76,"h":370.885,"l":369.59,"n":282,"o":370.825,"t":"2026-09-25T15:45:00Z","v":5876,"vw":370.394694},{"c":370.025,"h":371.1725,"l":369.755,"n":224,"o":369.755,"t":"2026-09-25T16:00:00Z","v":5382,"vw":370.349839},{"c":370.26,"h":370.81,"l":370.12,"n":234,"o":370.41,"t":"2026-09-25T16:15:00Z","v":4228,"vw":370.356757},{"c":370.86,"h":370.86,"l":369.53,"n":207,"o":370.31,"t":"2026-09-25T16:30:00Z","v":4580,"vw":370.201219},{"c":370.54,"h":370.865,"l":370.07,"n":164,"o":370.865,"t":"2026-09-25T16:45:00Z","v":4366,"vw":370.486258},{"c":370.77,"h":371.125,"l":370.33,"n":299,"o":370.8,"t":"2026-09-25T17:00:00Z","v":6056,"vw":370.798119},{"c":370.98,"h":371.19,"l":370.34,"n":181,"o":370.81,"t":"2026-09-25T17:15:00Z","v":5283,"vw":370.735733},{"c":371.01,"h":371.5,"l":370.82,"n":386,"o":371.11,"t":"2026-09-25T17:30:00Z","v":6742,"vw":371.170011},{"c":370.29,"h":370.87,"l":370.29,"n":174,"o":370.62,"t":"2026-09-25T17:45:00Z","v":4422,"vw":370.548088},{"c":371.07,"h":371.28,"l":370.5101,"n":455,"o":370.67,"t":"2026-09-25T18:00:00Z","v":8457,"vw":370.948536},{"c":371.16,"h":371.285,"l":370.91,"n":256,"o":371.265,"t":"2026-09-25T18:15:00Z","v":4121,"vw":371.15768},{"c":370.995,"h":371.46,"l":370.99,"n":464,"o":371.07,"t":"2026-09-25T18:30:00Z","v":7764,"vw":371.177001},{"c":370.6,"h":370.93,"l":370.41,"n":152,"o":370.93,"t":"2026-09-25T18:45:00Z","v":3311,"vw":370.692004},{"c":370.51,"h":370.67,"l":370.17,"n":397,"o":370.655,"t":"2026-09-25T19:00:00Z","v":8360,"vw":370.425421},{"c":369.63,"h":370.64,"l":369.63,"n":403,"o":370.64,"t":"2026-09-25T19:15:00Z","v":9647,"vw":369.99128},{"c":370.43,"h":370.89,"l":369.795,"n":655,"o":369.95,"t":"2026-09-25T19:30:00Z","v":15003,"vw":370.318831},{"c":370.29,"h":370.89,"l":369.92,"n":2551,"o":370.43,"t":"2026-09-25T19:45:00Z","v":82561,"vw":370.42711},{"c":369.57,"h":370.44,"l":369.57,"n":145,"o":370.29,"t":"2026-09-25T20:00:00Z","v":99566,"vw":370.432174},{"c":369.89,"h":370.07,"l":366.55,"n":707,"o":366.55,"t":"2026-09-28T13:30:00Z","v":17588,"vw":368.391289},{"c":370.005,"h":370.08,"l":368.83,"n":265,"o":370,"t":"2026-09-28T13:45:00Z","v":8936,"vw":369.923717},{"c":370.54,"h":371.25,"l":369.835,"n":563,"o":369.835,"t":"2026-09-28T14:00:00Z","v":16574,"vw":370.347152},{"c":370.61,"h":372.39,"l":370.545,"n":643,"o":370.59,"t":"2026-09-28T14:15:00Z","v":17526,"vw":371.564735},{"c":371.75,"h":372.12,"l":371.235,"n":296,"o":371.655,"t":"2026-09-28T14:30:00Z","v":4866,"vw":371.600479},{"c":373.12,"h":373.78,"l":371.25,"n":640,"o":371.46,"t":"2026-09-28T14:45:00Z","v":27975,"vw":372.359739},{"c":373.33,"h":373.85,"l":372.645,"n":787,"o":373.005,"t":"2026-09-28T15:00:00Z","v":26947,"vw":373.214199},{"c":373.22,"h":373.74,"l":373.13,"n":376,"o":373.13,"t":"2026-09-28T15:15:00Z","v":16264,"vw":373.198851},{"c":372.91,"h":373.5348,"l":372.72,"n":272,"o":372.79,"t":"2026-09-28T15:30:00Z","v":5623,"vw":373.079077},{"c":374.7,"h":374.7,"l":373.08,"n":369,"o":373.425,"t":"2026-09-28T15:45:00Z","v":20939,"vw":373.486523},{"c":374.483,"h":375.375,"l":374.483,"n":400,"o":374.99,"t":"2026-09-28T16:00:00Z","v":8813,"vw":374.971528},{"c":376.85,"h":376.8525,"l":374.91,"n":326,"o":374.91,"t":"2026-09-28T16:15:00Z","v":4597,"vw":376.013409},{"c":375.95,"h":377.53,"l":375.95,"n":274,"o":377.19,"t":"2026-09-28T16:30:00Z","v":4016,"vw":376.973249},{"c":378.23,"h":378.23,"l":376.05,"n":573,"o":376.05,"t":"2026-09-28T16:45:00Z","v":15276,"vw":376.742773},{"c":377.91,"h":378.28,"l":377.58,"n":386,"o":378.28,"t":"2026-09-28T17:00:00Z","v":10402,"vw":377.934547},{"c":377.08,"h":378.0125,"l":377.08,"n":183,"o":377.66,"t":"2026-09-28T17:15:00Z","v":4710,"vw":377.30445},{"c":377.74,"h":377.96,"l":377.08,"n":438,"o":377.08,"t":"2026-09-28T17:30:00Z","v":21721,"vw":377.178337},{"c":377.3,"h":377.3,"l":376.9947,"n":205,"o":377.29,"t":"2026-09-28T17:45:00Z","v":4375,"vw":377.247182},{"c":377.795,"h":377.795,"l":376.89,"n":329,"o":377.3,"t":"2026-09-28T18:00:00Z","v":7016,"vw":377.423205},{"c":378.015,"h":378.07,"l":377.795,"n":295,"o":377.795,"t":"2026-09-28T18:15:00Z","v":8060,"vw":377.972164},{"c":377.21,"h":378.47,"l":377.19,"n":433,"o":377.905,"t":"2026-09-28T18:30:00Z","v":8186,"vw":378.008811},{"c":377.65,"h":377.82,"l":377.225,"n":368,"o":377.6,"t":"2026-09-28T18:45:00Z","v":6732,"vw":377.616478},{"c":376.995,"h":377.635,"l":376.9675,"n":394,"o":377.36,"t":"2026-09-28T19:00:00Z","v":6699,"vw":377.381441},{"c":377.49,"h":377.63,"l":376.75,"n":732,"o":376.76,"t":"2026-09-28T19:15:00Z","v":12206,"vw":377.124496},{"c":377.06,"h":377.53,"l":376.795,"n":1024,"o":377.53,"t":"2026-09-28T19:30:00Z","v":27342,"vw":377.182436},{"c":375.62,"h":377.27,"l":375.61,"n":2961,"o":376.89,"t":"2026-09-28T19:45:00Z","v":96330,"vw":376.292307},{"c":375.65,"h":375.65,"l":375.65,"n":55,"o":375.65,"t":"2026-09-28T20:00:00Z","v":126576,"vw":375.65},{"c":374.86,"h":377.76,"l":374.86,"n":325,"o":375.51,"t":"2026-09-29T13:30:00Z","v":12219,"vw":375.973971},{"c":373.49,"h":374.24,"l":373.135,"n":210,"o":373.62,"t":"2026-09-29T13:45:00Z","v":5426,"vw":373.608327},{"c":373.11,"h":373.38,"l":372.56,"n":174,"o":373.38,"t":"2026-09-29T14:00:00Z","v":4398,"vw":372.86025},{"c":371.92,"h":373.84,"l":371.45,"n":297,"o":373.84,"t":"2026-09-29T14:15:00Z","v":7730,"vw":372.241396},{"c":372.46,"h":372.495,"l":370.801,"n":441,"o":371.89,"t":"2026-09-29T14:30:00Z","v":11969,"vw":371.940133},{"c":372.83,"h":373.23,"l":372.68,"n":191,"o":372.68,"t":"2026-09-29T14:45:00Z","v":3096,"vw":372.94739},{"c":372.5,"h":372.82,"l":372.25,"n":332,"o":372.63,"t":"2026-09-29T15:00:00Z","v":14760,"vw":372.465829},{"c":373.345,"h":373.38,"l":372.38,"n":479,"o":372.58,"t":"2026-09-29T15:15:00Z","v":26137,"vw":372.720532},{"c":373.895,"h":374.2,"l":373.33,"n":458,"o":373.33,"t":"2026-09-29T15:30:00Z","v":9117,"vw":373.709761},{"c":374.48,"h":375.02,"l":373.54,"n":465,"o":373.54,"t":"2026-09-29T15:45:00Z","v":15907,"vw":374.2113},{"c":374.28,"h":374.47,"l":373.71,"n":255,"o":374.47,"t":"2026-09-29T16:00:00Z","v":4703,"vw":374.187969},{"c":374.48,"h":374.525,"l":374.31,"n":98,"o":374.43,"t":"2026-09-29T16:15:00Z","v":1539,"vw":374.470357},{"c":374.14,"h":374.9,"l":374.03,"n":302,"o":374.9,"t":"2026-09-29T16:30:00Z","v":22655,"vw":374.77038},{"c":374.03,"h":374.05,"l":373.98,"n":66,"o":374.05,"t":"2026-09-29T16:45:00Z","v":1056,"vw":374.027642},{"c":374.105,"h":374.16,"l":373.49,"n":290,"o":373.93,"t":"2026-09-29T17:00:00Z","v":5676,"vw":373.871669},{"c":374.075,"h":374.44,"l":374.01,"n":306,"o":374.13,"t":"2026-09-29T17:15:00Z","v":11210,"vw":374.165292},{"c":374.875,"h":375.17,"l":373.87,"n":340,"o":374.06,"t":"2026-09-29T17:30:00Z","v":10864,"vw":374.836284},{"c":375.37,"h":375.37,"l":374.87,"n":254,"o":374.87,"t":"2026-09-29T17:45:00Z","v":4879,"vw":375.05742},{"c":375.655,"h":376.21,"l":375.4,"n":467,"o":375.41,"t":"2026-09-29T18:00:00Z","v":28755,"vw":376.02389},{"c":374.91,"h":375.35,"l":374.9,"n":191,"o":375.28,"t":"2026-09-29T18:15:00Z","v":4480,"vw":375.197462},{"c":374.9591,"h":375.78,"l":374.9591,"n":343,"o":375.6,"t":"2026-09-29T18:30:00Z","v":12220,"vw":375.543772},{"c":375.965,"h":376.035,"l":375.36,"n":229,"o":375.36,"t":"2026-09-29T18:45:00Z","v":4977,"vw":375.781496},{"c":376.525,"h":376.6,"l":375.96,"n":575,"o":376.16,"t":"2026-09-29T19:00:00Z","v":18017,"vw":376.244271},{"c":377.16,"h":377.3544,"l":375.86,"n":605,"o":376.33,"t":"2026-09-29T19:15:00Z","v":13006,"vw":376.331371},{"c":376.71,"h":377.58,"l":376.48,"n":901,"o":377.31,"t":"2026-09-29T19:30:00Z","v":21380,"vw":376.971268},{"c":376.72,"h":377.78,"l":376.32,"n":3586,"o":376.8,"t":"2026-09-29T19:45:00Z","v":121104,"vw":376.987003},{"c":376.63,"h":376.63,"l":376.63,"n":72,"o":376.63,"t":"2026-09-29T20:00:00Z","v":117318,"vw":376.63},{"c":376.63,"h":376.63,"l":376.63,"n":1,"o":376.63,"t":"2026-09-29T20:30:00Z","v":6237,"vw":376.63},{"c":380.01,"h":380.01,"l":380.01,"n":3,"o":380.01,"t":"2026-09-30T13:00:00Z","v":125,"vw":380.01},{"c":373.925,"h":376.19,"l":372.78,"n":250,"o":375.35,"t":"2026-09-30T13:30:00Z","v":6650,"vw":375.076389},{"c":372.68,"h":373.935,"l":372.67,"n":110,"o":373.935,"t":"2026-09-30T13:45:00Z","v":3656,"vw":372.781092},{"c":372.3,"h":373.48,"l":372.3,"n":236,"o":372.88,"t":"2026-09-30T14:00:00Z","v":6295,"vw":372.719478},{"c":371.51,"h":373.16,"l":371.38,"n":269,"o":373.16,"t":"2026-09-30T14:15:00Z","v":4394,"vw":371.879348},{"c":373.205,"h":373.205,"l":371.8,"n":226,"o":371.8,"t":"2026-09-30T14:30:00Z","v":6485,"vw":372.450307},{"c":374.9,"h":374.9,"l":373.33,"n":429,"o":373.33,"t":"2026-09-30T14:45:00Z","v":10654,"vw":373.911367},{"c":374.78,"h":375.205,"l":374.39,"n":361,"o":374.68,"t":"2026-09-30T15:00:00Z","v":14253,"vw":374.654048},{"c":375.1,"h":375.345,"l":375.04,"n":146,"o":375.14,"t":"2026-09-30T15:15:00Z","v":8038,"vw":375.086419},{"c":374.12,"h":374.87,"l":374.12,"n":225,"o":374.87,"t":"2026-09-30T15:30:00Z","v":4248,"vw":374.7102},{"c":373.91,"h":374.6499,"l":373.855,"n":137,"o":374.055,"t":"2026-09-30T15:45:00Z","v":1513,"vw":374.181853},{"c":374.46,"h":375,"l":374.13,"n":160,"o":374.13,"t":"2026-09-30T16:00:00Z","v":1770,"vw":374.527367},{"c":374.005,"h":374.52,"l":373.88,"n":123,"o":374.52,"t":"2026-09-30T16:15:00Z","v":2488,"vw":374.089118},{"c":374.07,"h":374.09,"l":373.71,"n":226,"o":373.88,"t":"2026-09-30T16:30:00Z","v":3355,"vw":373.954758},{"c":374.29,"h":374.29,"l":373.975,"n":222,"o":374.075,"t":"2026-09-30T16:45:00Z","v":4532,"vw":374.164615},{"c":374.225,"h":374.53,"l":374.01,"n":302,"o":374.225,"t":"2026-09-30T17:00:00Z","v":5889,"vw":374.333527},{"c":373.875,"h":374.015,"l":373.65,"n":154,"o":374.015,"t":"2026-09-30T17:15:00Z","v":3176,"vw":373.772625},{"c":373.955,"h":374.04,"l":373.89,"n":117,"o":373.89,"t":"2026-09-30T17:30:00Z","v":2628,"vw":373.975417},{"c":373.6775,"h":373.975,"l":373.53,"n":216,"o":373.96,"t":"2026-09-30T17:45:00Z","v":4950,"vw":373.696667},{"c":374.15,"h":374.15,"l":373.63,"n":146,"o":373.65,"t":"2026-09-30T18:00:00Z","v":2099,"vw":373.890417},{"c":372.81,"h":374.415,"l":372.81,"n":451,"o":374.12,"t":"2026-09-30T18:15:00Z","v":13489,"vw":373.881059},{"c":372.935,"h":373.175,"l":372.17,"n":474,"o":373.175,"t":"2026-09-30T18:30:00Z","v":11330,"vw":372.686085},{"c":371.99,"h":372.945,"l":371.99,"n":456,"o":372.945,"t":"2026-09-30T18:45:00Z","v":10849,"vw":372.302335},{"c":372.045,"h":372.395,"l":371.815,"n":628,"o":372.255,"t":"2026-09-30T19:00:00Z","v":20366,"vw":372.059737},{"c":371.93,"h":372.285,"l":371.32,"n":603,"o":371.935,"t":"2026-09-30T19:15:00Z","v":14658,"vw":371.790932},{"c":370.66,"h":371.87,"l":370.57,"n":913,"o":371.87,"t":"2026-09-30T19:30:00Z","v":28106,"vw":371.275867},{"c":370.46,"h":371.02,"l":370.13,"n":3157,"o":370.71,"t":"2026-09-30T19:45:00Z","v":101135,"vw":370.555474},{"c":370.76,"h":370.76,"l":370.44,"n":84,"o":370.44,"t":"2026-09-30T20:00:00Z","v":123010,"vw":370.759737},{"c":369.3575,"h":369.3575,"l":366.185,"n":623,"o":367.52,"t":"2026-10-01T13:30:00Z","v":21410,"vw":367.848497},{"c":370.25,"h":370.25,"l":367.13,"n":282,"o":369.395,"t":"2026-10-01T13:45:00Z","v":13649,"vw":369.013797},{"c":367,"h":368.9,"l":366.935,"n":398,"o":368.9,"t":"2026-10-01T14:00:00Z","v":14027,"vw":367.504482},{"c":368.07,"h":369.21,"l":367.205,"n":390,"o":367.205,"t":"2026-10-01T14:15:00Z","v":13117,"vw":368.286577},{"c":368.72,"h":368.72,"l":367.275,"n":456,"o":368.435,"t":"2026-10-01T14:30:00Z","v":15452,"vw":368.071608},{"c":369.09,"h":369.73,"l":368.575,"n":361,"o":369.38,"t":"2026-10-01T14:45:00Z","v":10141,"vw":369.261786},{"c":368.34,"h":369.895,"l":368.05,"n":598,"o":369.68,"t":"2026-10-01T15:00:00Z","v":18494,"vw":368.808393},{"c":367.93,"h":368.65,"l":367.4,"n":207,"o":367.92,"t":"2026-10-01T15:15:00Z","v":4070,"vw":367.98174},{"c":367.675,"h":367.9,"l":367.07,"n":343,"o":367.73,"t":"2026-10-01T15:30:00Z","v":10726,"vw":367.565937},{"c":367.61,"h":368.018,"l":367.21,"n":417,"o":367.69,"t":"2026-10-01T15:45:00Z","v":12927,"vw":367.593078},{"c":368.565,"h":368.85,"l":367.48,"n":892,"o":367.48,"t":"2026-10-01T16:00:00Z","v":39668,"vw":368.146852},{"c":368.63,"h":369.57,"l":367.83,"n":564,"o":368.6,"t":"2026-10-01T16:15:00Z","v":26579,"vw":368.818391},{"c":367.295,"h":369.01,"l":366.185,"n":1363,"o":368.63,"t":"2026-10-01T16:30:00Z","v":52722,"vw":367.652419},{"c":365.65,"h":367.39,"l":365.09,"n":636,"o":367.33,"t":"2026-10-01T16:45:00Z","v":16143,"vw":366.331924},{"c":366.08,"h":366.38,"l":365.72,"n":417,"o":365.75,"t":"2026-10-01T17:00:00Z","v":9218,"vw":365.942439},{"c":365.81,"h":366.16,"l":365.805,"n":215,"o":365.8609,"t":"2026-10-01T17:15:00Z","v":3789,"vw":365.943094},{"c":365.24,"h":365.715,"l":363.86,"n":540,"o":365.45,"t":"2026-10-01T17:30:00Z","v":14940,"vw":364.746185},{"c":363.445,"h":365.56,"l":363.44,"n":383,"o":365.55,"t":"2026-10-01T17:45:00Z","v":10911,"vw":364.587388},{"c":364.445,"h":364.5125,"l":363.115,"n":527,"o":363.47,"t":"2026-10-01T18:00:00Z","v":21563,"vw":363.214117},{"c":367.1499,"h":367.1499,"l":365.085,"n":387,"o":365.085,"t":"2026-10-01T18:15:00Z","v":8534,"vw":366.185396},{"c":365.585,"h":366.73,"l":365.4,"n":341,"o":366.73,"t":"2026-10-01T18:30:00Z","v":7062,"vw":366.057991},{"c":366.7025,"h":366.725,"l":365.55,"n":175,"o":365.55,"t":"2026-10-01T18:45:00Z","v":3070,"vw":366.095452},{"c":366.11,"h":366.865,"l":365.91,"n":320,"o":366.865,"t":"2026-10-01T19:00:00Z","v":7622,"vw":366.406039},{"c":365.72,"h":366.25,"l":365.4775,"n":562,"o":365.83,"t":"2026-10-01T19:15:00Z","v":15912,"vw":365.799191},{"c":363.86,"h":365.5,"l":363.695,"n":667,"o":365.5,"t":"2026-10-01T19:30:00Z","v":14516,"vw":364.663846},{"c":364.78,"h":365.37,"l":363.71,"n":2664,"o":363.98,"t":"2026-10-01T19:45:00Z","v":63139,"vw":364.500839},{"c":365.01,"h":365.01,"l":365.01,"n":75,"o":365.01,"t":"2026-10-01T20:00:00Z","v":165382,"vw":365.01},{"c":366.65,"h":368,"l":366.65,"n":4,"o":368,"t":"2026-10-02T12:15:00Z","v":1000,"vw":367.325},{"c":368,"h":368,"l":368,"n":7,"o":368,"t":"2026-10-02T12:30:00Z","v":222,"vw":368},{"c":370.01,"h":370.01,"l":370.01,"n":4,"o":370.01,"t":"2026-10-02T13:00:00Z","v":202,"vw":370.01},{"c":366.955,"h":368.5,"l":363.26,"n":631,"o":364.74,"t":"2026-10-02T13:30:00Z","v":25467,"vw":366.998099},{"c":365.04,"h":367.355,"l":363.83,"n":608,"o":367.355,"t":"2026-10-02T13:45:00Z","v":18264,"vw":365.101278},{"c":366.965,"h":366.965,"l":364.835,"n":359,"o":365.045,"t":"2026-10-02T14:00:00Z","v":16776,"vw":365.800408},{"c":367.155,"h":368.59,"l":366.725,"n":357,"o":366.965,"t":"2026-10-02T14:15:00Z","v":13196,"vw":367.586952},{"c":368.1885,"h":368.1885,"l":366.2167,"n":257,"o":366.505,"t":"2026-10-02T14:30:00Z","v":5695,"vw":367.514463},{"c":368.755,"h":368.78,"l":367.12,"n":558,"o":367.95,"t":"2026-10-02T14:45:00Z","v":20468,"vw":368.280868},{"c":367.72,"h":368.8538,"l":367.475,"n":702,"o":368.835,"t":"2026-10-02T15:00:00Z","v":23587,"vw":367.94356},{"c":368.22,"h":368.37,"l":367,"n":487,"o":367.695,"t":"2026-10-02T15:15:00Z","v":9935,"vw":367.668473},{"c":368.06,"h":368.83,"l":367,"n":641,"o":367.82,"t":"2026-10-02T15:30:00Z","v":25980,"vw":368.26368},{"c":367.09,"h":367.905,"l":367.09,"n":210,"o":367.905,"t":"2026-10-02T15:45:00Z","v":3281,"vw":367.596611},{"c":366.3275,"h":367.42,"l":366.29,"n":343,"o":367.42,"t":"2026-10-02T16:00:00Z","v":5529,"vw":366.783445},{"c":365.64,"h":366.0275,"l":365.36,"n":220,"o":366.0275,"t":"2026-10-02T16:15:00Z","v":4121,"vw":365.633681},{"c":365.4551,"h":365.93,"l":365.4551,"n":295,"o":365.6525,"t":"2026-10-02T16:30:00Z","v":6086,"vw":365.683839},{"c":366.51,"h":366.55,"l":365.5,"n":179,"o":365.5,"t":"2026-10-02T16:45:00Z","v":2806,"vw":366.213138},{"c":365.95,"h":366.515,"l":365.57,"n":245,"o":366.515,"t":"2026-10-02T17:00:00Z","v":6171,"vw":365.908508},{"c":365.345,"h":365.9,"l":365.04,"n":251,"o":365.9,"t":"2026-10-02T17:15:00Z","v":3814,"vw":365.477474},{"c":365.51,"h":365.6,"l":365.195,"n":377,"o":365.235,"t":"2026-10-02T17:30:00Z","v":5195,"vw":365.390582},{"c":365.785,"h":365.8,"l":365.36,"n":180,"o":365.795,"t":"2026-10-02T17:45:00Z","v":3451,"vw":365.576316},{"c":365.74,"h":365.85,"l":365.23,"n":403,"o":365.4,"t":"2026-10-02T18:00:00Z","v":9568,"vw":365.599703},{"c":365.1,"h":366.2078,"l":365.01,"n":177,"o":365.55,"t":"2026-10-02T18:15:00Z","v":3355,"vw":365.755226},{"c":364.7472,"h":365.265,"l":364.21,"n":419,"o":365.24,"t":"2026-10-02T18:30:00Z","v":7777,"vw":364.701891},{"c":365.485,"h":365.54,"l":364.855,"n":411,"o":364.855,"t":"2026-10-02T18:45:00Z","v":6856,"vw":365.278471},{"c":364.74,"h":365.62,"l":364.6,"n":248,"o":365.525,"t":"2026-10-02T19:00:00Z","v":4684,"vw":365.072356},{"c":364.43,"h":364.945,"l":364.43,"n":461,"o":364.76,"t":"2026-10-02T19:15:00Z","v":9160,"vw":364.715684},{"c":365.17,"h":366.28,"l":364.595,"n":1891,"o":364.595,"t":"2026-10-02T19:30:00Z","v":45654,"vw":365.458973},{"c":365,"h":365.9475,"l":364.78,"n":2804,"o":365.14,"t":"2026-10-02T19:45:00Z","v":69624,"vw":365.49041},{"c":364.98,"h":364.98,"l":364.98,"n":74,"o":364.98,"t":"2026-10-02T20:00:00Z","v":94863,"vw":364.98},{"c":364.64,"h":367.44,"l":363.16,"n":440,"o":364.69,"t":"2026-10-05T13:30:00Z","v":12972,"vw":364.537485},{"c":366.67,"h":366.67,"l":363.95,"n":256,"o":363.95,"t":"2026-10-05T13:45:00Z","v":6219,"vw":365.41572},{"c":369.22,"h":369.97,"l":367.2125,"n":518,"o":367.53,"t":"2026-10-05T14:00:00Z","v":29375,"vw":369.123763},{"c":370.3,"h":370.9925,"l":369.775,"n":1042,"o":369.82,"t":"2026-10-05T14:15:00Z","v":61219,"vw":370.271155},{"c":369.95,"h":370,"l":368.76,"n":496,"o":369.91,"t":"2026-10-05T14:30:00Z","v":9033,"vw":369.31407},{"c":369.38,"h":369.84,"l":369,"n":659,"o":369.84,"t":"2026-10-05T14:45:00Z","v":12519,"vw":369.329091},{"c":368.915,"h":369.47,"l":368.25,"n":407,"o":369.42,"t":"2026-10-05T15:00:00Z","v":8374,"vw":368.855026},{"c":370.395,"h":370.74,"l":368.645,"n":628,"o":368.925,"t":"2026-10-05T15:15:00Z","v":67619,"vw":369.966526},{"c":372.21,"h":372.31,"l":370.07,"n":679,"o":370.31,"t":"2026-10-05T15:30:00Z","v":27550,"vw":370.717046},{"c":372.78,"h":372.78,"l":372,"n":296,"o":372,"t":"2026-10-05T15:45:00Z","v":10910,"vw":372.435602},{"c":373.8525,"h":374.11,"l":372.61,"n":489,"o":372.86,"t":"2026-10-05T16:00:00Z","v":13375,"vw":372.948255},{"c":373.93,"h":374.1,"l":373,"n":524,"o":374.06,"t":"2026-10-05T16:15:00Z","v":11991,"vw":373.652606},{"c":373.6,"h":374.15,"l":373.18,"n":420,"o":373.96,"t":"2026-10-05T16:30:00Z","v":7771,"vw":373.543423},{"c":373.61,"h":373.98,"l":372.855,"n":369,"o":373.98,"t":"2026-10-05T16:45:00Z","v":10136,"vw":373.435945},{"c":374.46,"h":374.75,"l":372.885,"n":436,"o":373.61,"t":"2026-10-05T17:00:00Z","v":9777,"vw":373.65584},{"c":373.105,"h":374.46,"l":373.095,"n":438,"o":374.46,"t":"2026-10-05T17:15:00Z","v":12157,"vw":373.753373},{"c":373.1,"h":373.31,"l":372.77,"n":384,"o":373.095,"t":"2026-10-05T17:30:00Z","v":9524,"vw":373.025077},{"c":372.44,"h":373.26,"l":372.435,"n":461,"o":373.26,"t":"2026-10-05T17:45:00Z","v":11344,"vw":372.788091},{"c":373.16,"h":373.3,"l":372.275,"n":571,"o":372.385,"t":"2026-10-05T18:00:00Z","v":13564,"vw":372.787497},{"c":374.73,"h":374.805,"l":372.93,"n":871,"o":373.27,"t":"2026-10-05T18:15:00Z","v":24405,"vw":374.053467},{"c":375.23,"h":375.25,"l":374.375,"n":572,"o":375,"t":"2026-10-05T18:30:00Z","v":21771,"vw":374.57806},{"c":375.26,"h":376.42,"l":374.975,"n":905,"o":375,"t":"2026-10-05T18:45:00Z","v":28337,"vw":375.670205},{"c":375.82,"h":376.08,"l":375.435,"n":547,"o":375.435,"t":"2026-10-05T19:00:00Z","v":11924,"vw":375.866308},{"c":376.41,"h":376.56,"l":375.7,"n":724,"o":375.85,"t":"2026-10-05T19:15:00Z","v":14656,"vw":376.156249},{"c":375.795,"h":376.63,"l":375.42,"n":947,"o":376.195,"t":"2026-10-05T19:30:00Z","v":23507,"vw":375.823482},{"c":376.8,"h":377.06,"l":374.96,"n":3105,"o":375.795,"t":"2026-10-05T19:45:00Z","v":100931,"vw":376.040503},{"c":376.76,"h":376.76,"l":376.76,"n":95,"o":376.76,"t":"2026-10-05T20:00:00Z","v":100002,"vw":376.76},{"c":378,"h":378,"l":378,"n":2,"o":378,"t":"2026-10-06T11:30:00Z","v":153,"vw":378},{"c":376.775,"h":381.16,"l":376.54,"n":441,"o":379.02,"t":"2026-10-06T13:30:00Z","v":19206,"vw":379.161073},{"c":375.295,"h":378.23,"l":375.295,"n":337,"o":377.855,"t":"2026-10-06T13:45:00Z","v":8797,"vw":376.709893},{"c":371.515,"h":374.96,"l":371.19,"n":501,"o":374.54,"t":"2026-10-06T14:00:00Z","v":9232,"vw":372.734506},{"c":369.625,"h":371.515,"l":369.285,"n":498,"o":371.515,"t":"2026-10-06T14:15:00Z","v":6332,"vw":370.043651},{"c":368.74,"h":369.68,"l":368.54,"n":439,"o":368.79,"t":"2026-10-06T14:30:00Z","v":6417,"vw":369.039103},{"c":368.78,"h":368.97,"l":367.635,"n":389,"o":368.57,"t":"2026-10-06T14:45:00Z","v":6144,"vw":368.609736},{"c":370.42,"h":371.05,"l":367.885,"n":381,"o":367.885,"t":"2026-10-06T15:00:00Z","v":7165,"vw":369.433881},{"c":372.475,"h":372.475,"l":370.415,"n":441,"o":370.415,"t":"2026-10-06T15:15:00Z","v":12282,"vw":371.372132},{"c":373.82,"h":373.83,"l":372.285,"n":322,"o":373.49,"t":"2026-10-06T15:30:00Z","v":5721,"vw":373.260626},{"c":374.435,"h":374.435,"l":373.75,"n":236,"o":373.81,"t":"2026-10-06T15:45:00Z","v":6256,"vw":373.933816},{"c":374.13,"h":374.58,"l":373.67,"n":302,"o":373.92,"t":"2026-10-06T16:00:00Z","v":7114,"vw":373.991275},{"c":373.55,"h":374.145,"l":373.55,"n":201,"o":374.12,"t":"2026-10-06T16:15:00Z","v":6166,"vw":373.889387},{"c":373.3,"h":374.045,"l":373,"n":353,"o":373.935,"t":"2026-10-06T16:30:00Z","v":7880,"vw":373.454947},{"c":372.91,"h":373.73,"l":372.13,"n":237,"o":373.73,"t":"2026-10-06T16:45:00Z","v":7377,"vw":373.011947},{"c":373.9,"h":373.97,"l":372.73,"n":229,"o":372.73,"t":"2026-10-06T17:00:00Z","v":4550,"vw":373.528649},{"c":373.99,"h":374.26,"l":373.27,"n":308,"o":373.9,"t":"2026-10-06T17:15:00Z","v":7895,"vw":373.878328},{"c":372.955,"h":373.66,"l":372.43,"n":362,"o":373.66,"t":"2026-10-06T17:30:00Z","v":11752,"vw":372.797335},{"c":373.65,"h":374.13,"l":372.4331,"n":270,"o":372.4331,"t":"2026-10-06T17:45:00Z","v":6130,"vw":373.38493},{"c":374.345,"h":374.53,"l":373.3,"n":485,"o":373.63,"t":"2026-10-06T18:00:00Z","v":8596,"vw":373.825769},{"c":374.14,"h":374.62,"l":373.97,"n":386,"o":374.355,"t":"2026-10-06T18:15:00Z","v":9158,"vw":374.190255},{"c":374.775,"h":374.78,"l":373.7,"n":405,"o":373.84,"t":"2026-10-06T18:30:00Z","v":9588,"vw":374.36547},{"c":374.395,"h":374.77,"l":374.335,"n":436,"o":374.69,"t":"2026-10-06T18:45:00Z","v":8752,"vw":374.474161},{"c":374.75,"h":374.79,"l":374.38,"n":259,"o":374.39,"t":"2026-10-06T19:00:00Z","v":5638,"vw":374.579704},{"c":373.39,"h":374.75,"l":372.71,"n":567,"o":374.75,"t":"2026-10-06T19:15:00Z","v":12074,"vw":374.012984},{"c":372.43,"h":373.435,"l":372.41,"n":505,"o":373.435,"t":"2026-10-06T19:30:00Z","v":7094,"vw":372.843166},{"c":372.66,"h":373.21,"l":371.48,"n":2347,"o":372.3,"t":"2026-10-06T19:45:00Z","v":52124,"vw":372.603254},{"c":372.64,"h":372.64,"l":372.64,"n":74,"o":372.64,"t":"2026-10-06T20:00:00Z","v":86509,"vw":372.64},{"c":372.64,"h":372.64,"l":371,"n":3,"o":371,"t":"2026-10-06T20:15:00Z","v":28326,"vw":372.631021},{"c":372.2919,"h":372.2919,"l":372.2919,"n":1,"o":372.2919,"t":"2026-10-06T21:00:00Z","v":120,"vw":372.2919},{"c":371,"h":371,"l":371,"n":5,"o":371,"t":"2026-10-07T11:15:00Z","v":150,"vw":371},{"c":369.825,"h":372.155,"l":369.605,"n":296,"o":371.66,"t":"2026-10-07T13:30:00Z","v":12604,"vw":371.262665},{"c":370.08,"h":371.465,"l":369.965,"n":300,"o":370.06,"t":"2026-10-07T13:45:00Z","v":7810,"vw":370.990817},{"c":368.74,"h":370.795,"l":368.74,"n":436,"o":369.98,"t":"2026-10-07T14:00:00Z","v":9838,"vw":369.714829},{"c":369.91,"h":372.02,"l":369.34,"n":448,"o":369.34,"t":"2026-10-07T14:15:00Z","v":12025,"vw":370.585032},{"c":369.53,"h":370.42,"l":368.615,"n":284,"o":369.93,"t":"2026-10-07T14:30:00Z","v":6557,"vw":369.585215},{"c":371.52,"h":371.52,"l":369.025,"n":188,"o":369.51,"t":"2026-10-07T14:45:00Z","v":3580,"vw":370.173853},{"c":372.3,"h":372.3,"l":370.625,"n":235,"o":371.07,"t":"2026-10-07T15:00:00Z","v":6954,"vw":371.721882},{"c":373.59,"h":374.79,"l":372.88,"n":473,"o":372.88,"t":"2026-10-07T15:15:00Z","v":14336,"vw":373.827151},{"c":373.2,"h":373.87,"l":372.91,"n":241,"o":373.86,"t":"2026-10-07T15:30:00Z","v":5272,"vw":373.359583},{"c":372.53,"h":373.11,"l":372.33,"n":151,"o":372.73,"t":"2026-10-07T15:45:00Z","v":4099,"vw":372.667166},{"c":373.37,"h":373.875,"l":372.9,"n":257,"o":373,"t":"2026-10-07T16:00:00Z","v":7123,"vw":373.529878},{"c":373.11,"h":373.75,"l":373.11,"n":196,"o":373.305,"t":"2026-10-07T16:15:00Z","v":4380,"vw":373.416599},{"c":372.155,"h":373.1065,"l":371.69,"n":340,"o":372.8225,"t":"2026-10-07T16:30:00Z","v":5649,"vw":372.258428},{"c":371.31,"h":372.19,"l":371.31,"n":184,"o":372,"t":"2026-10-07T16:45:00Z","v":6321,"vw":372.033325},{"c":371.89,"h":372.13,"l":371.61,"n":234,"o":371.62,"t":"2026-10-07T17:00:00Z","v":6007,"vw":371.819437},{"c":371.655,"h":372.17,"l":371.2,"n":303,"o":371.915,"t":"2026-10-07T17:15:00Z","v":5661,"vw":371.666815},{"c":370.9625,"h":371.645,"l":370.9625,"n":244,"o":371.645,"t":"2026-10-07T17:30:00Z","v":5218,"vw":371.352401},{"c":370.66,"h":371,"l":370.3384,"n":186,"o":370.45,"t":"2026-10-07T17:45:00Z","v":3743,"vw":370.641106},{"c":370.065,"h":370.67,"l":369.744,"n":383,"o":370.575,"t":"2026-10-07T18:00:00Z","v":7800,"vw":370.105845},{"c":369.705,"h":370.8317,"l":369.665,"n":426,"o":370.175,"t":"2026-10-07T18:15:00Z","v":11861,"vw":370.538833},{"c":370.09,"h":370.15,"l":369.695,"n":242,"o":369.695,"t":"2026-10-07T18:30:00Z","v":4596,"vw":369.986296},{"c":370.32,"h":370.43,"l":369.45,"n":155,"o":369.8,"t":"2026-10-07T18:45:00Z","v":2539,"vw":370.068867},{"c":369.545,"h":370.03,"l":369.545,"n":242,"o":370.03,"t":"2026-10-07T19:00:00Z","v":4074,"vw":369.887689},{"c":368.62,"h":369.68,"l":368.28,"n":542,"o":369.465,"t":"2026-10-07T19:15:00Z","v":12034,"vw":369.180511},{"c":367.365,"h":368.58,"l":366.97,"n":791,"o":368.58,"t":"2026-10-07T19:30:00Z","v":21891,"vw":367.476528},{"c":366.26,"h":367.84,"l":365.345,"n":3858,"o":367.26,"t":"2026-10-07T19:45:00Z","v":101990,"vw":366.401813},{"c":366.48,"h":366.48,"l":366.42,"n":76,"o":366.42,"t":"2026-10-07T20:00:00Z","v":110177,"vw":366.479833},{"c":363.25,"h":367.25,"l":362.47,"n":386,"o":365.65,"t":"2026-10-08T13:30:00Z","v":14530,"vw":365.021782},{"c":364.635,"h":364.635,"l":361.93,"n":667,"o":362.12,"t":"2026-10-08T13:45:00Z","v":13365,"vw":363.452082},{"c":360.36,"h":364.465,"l":360,"n":776,"o":364.465,"t":"2026-10-08T14:00:00Z","v":25576,"vw":360.950125},{"c":360.8875,"h":361.75,"l":360.44,"n":625,"o":360.44,"t":"2026-10-08T14:15:00Z","v":18807,"vw":361.081424},{"c":362.355,"h":362.37,"l":361.105,"n":308,"o":361.5,"t":"2026-10-08T14:30:00Z","v":5824,"vw":361.823152},{"c":359.645,"h":362.2,"l":359.645,"n":653,"o":362.03,"t":"2026-10-08T14:45:00Z","v":18331,"vw":360.832101},{"c":359.745,"h":360.535,"l":359.56,"n":502,"o":360.27,"t":"2026-10-08T15:00:00Z","v":10053,"vw":360.109571},{"c":360.55,"h":360.62,"l":359.51,"n":347,"o":360.27,"t":"2026-10-08T15:15:00Z","v":5515,"vw":359.993199},{"c":360.324,"h":360.7,"l":359.96,"n":301,"o":360.55,"t":"2026-10-08T15:30:00Z","v":6616,"vw":360.456198},{"c":360.75,"h":361.41,"l":360.52,"n":459,"o":360.52,"t":"2026-10-08T15:45:00Z","v":11516,"vw":361.020552},{"c":361.05,"h":361.63,"l":359.4886,"n":516,"o":360.4,"t":"2026-10-08T16:00:00Z","v":17778,"vw":360.181283},{"c":361.08,"h":362.23,"l":361,"n":547,"o":361,"t":"2026-10-08T16:15:00Z","v":8622,"vw":361.457558},{"c":361.74,"h":361.89,"l":360.775,"n":227,"o":360.775,"t":"2026-10-08T16:30:00Z","v":3770,"vw":361.538333},{"c":364.065,"h":364.105,"l":361.395,"n":216,"o":361.395,"t":"2026-10-08T16:45:00Z","v":3774,"vw":363.1554},{"c":363.49,"h":363.92,"l":363.26,"n":707,"o":363.92,"t":"2026-10-08T17:00:00Z","v":12087,"vw":363.689486},{"c":363.63,"h":364.07,"l":363.505,"n":211,"o":363.57,"t":"2026-10-08T17:15:00Z","v":3803,"vw":363.745176},{"c":364.53,"h":364.53,"l":363.595,"n":439,"o":364.04,"t":"2026-10-08T17:30:00Z","v":7481,"vw":363.995256},{"c":364.26,"h":365.215,"l":364.2,"n":556,"o":364.565,"t":"2026-10-08T17:45:00Z","v":8981,"vw":364.548664},{"c":364.61,"h":364.63,"l":364.01,"n":343,"o":364.06,"t":"2026-10-08T18:00:00Z","v":7393,"vw":364.222513},{"c":363.6375,"h":364.76,"l":363.6375,"n":298,"o":364.4559,"t":"2026-10-08T18:15:00Z","v":6671,"vw":364.154396},{"c":363.925,"h":364.015,"l":363.45,"n":314,"o":363.47,"t":"2026-10-08T18:30:00Z","v":3810,"vw":363.767333},{"c":364.0325,"h":364.16,"l":363.64,"n":508,"o":363.925,"t":"2026-10-08T18:45:00Z","v":8642,"vw":363.862191},{"c":364.725,"h":364.725,"l":363.55,"n":434,"o":363.935,"t":"2026-10-08T19:00:00Z","v":8099,"vw":363.998604},{"c":363.815,"h":364.625,"l":363.805,"n":499,"o":364.45,"t":"2026-10-08T19:15:00Z","v":8728,"vw":364.160283},{"c":363.475,"h":364.355,"l":363.475,"n":828,"o":363.84,"t":"2026-10-08T19:30:00Z","v":16928,"vw":363.800262},{"c":363.17,"h":364.155,"l":363.01,"n":2702,"o":363.475,"t":"2026-10-08T19:45:00Z","v":75762,"vw":363.575356},{"c":363.27,"h":363.27,"l":363.27,"n":74,"o":363.27,"t":"2026-10-08T20:00:00Z","v":105095,"vw":363.27},{"c":365.6,"h":367,"l":362.175,"n":312,"o":363.31,"t":"2026-10-09T13:30:00Z","v":17898,"vw":364.804973},{"c":368.595,"h":368.595,"l":364.58,"n":367,"o":365.55,"t":"2026-10-09T13:45:00Z","v":7291,"vw":366.401585},{"c":367.78,"h":369.7,"l":366.875,"n":496,"o":367.345,"t":"2026-10-09T14:00:00Z","v":16071,"vw":368.844263},{"c":368.5225,"h":369.45,"l":367.575,"n":705,"o":367.575,"t":"2026-10-09T14:15:00Z","v":27713,"vw":368.778172},{"c":368.065,"h":368.93,"l":367.74,"n":597,"o":367.87,"t":"2026-10-09T14:30:00Z","v":21393,"vw":368.446849},{"c":367.78,"h":369.14,"l":366.51,"n":785,"o":368.175,"t":"2026-10-09T14:45:00Z","v":39884,"vw":367.693796},{"c":367.57,"h":368.245,"l":367.13,"n":423,"o":367.265,"t":"2026-10-09T15:00:00Z","v":10707,"vw":367.793668},{"c":368.615,"h":368.615,"l":367.5,"n":353,"o":367.5,"t":"2026-10-09T15:15:00Z","v":6836,"vw":368.02945},{"c":368.8415,"h":369.02,"l":368.46,"n":426,"o":368.83,"t":"2026-10-09T15:30:00Z","v":9415,"vw":368.683175},{"c":369.21,"h":369.22,"l":368.325,"n":322,"o":368.72,"t":"2026-10-09T15:45:00Z","v":7139,"vw":368.867046},{"c":368.13,"h":369.26,"l":367.99,"n":383,"o":369.14,"t":"2026-10-09T16:00:00Z","v":7393,"vw":368.714644},{"c":368.565,"h":368.74,"l":368.17,"n":239,"o":368.44,"t":"2026-10-09T16:15:00Z","v":3595,"vw":368.469204},{"c":368.41,"h":369.64,"l":368.37,"n":352,"o":369.12,"t":"2026-10-09T16:30:00Z","v":8412,"vw":368.646868},{"c":368.87,"h":368.87,"l":368.125,"n":155,"o":368.26,"t":"2026-10-09T16:45:00Z","v":2894,"vw":368.385266},{"c":368.72,"h":369.05,"l":368.58,"n":243,"o":369.05,"t":"2026-10-09T17:00:00Z","v":5278,"vw":368.741713},{"c":369.47,"h":369.73,"l":369.292,"n":199,"o":369.32,"t":"2026-10-09T17:15:00Z","v":4828,"vw":369.435758},{"c":369.515,"h":369.79,"l":368.89,"n":278,"o":369.79,"t":"2026-10-09T17:30:00Z","v":5880,"vw":369.412349},{"c":368.59,"h":369.35,"l":368.58,"n":267,"o":369.35,"t":"2026-10-09T17:45:00Z","v":4863,"vw":368.970819},{"c":368.84,"h":368.84,"l":368.305,"n":204,"o":368.73,"t":"2026-10-09T18:00:00Z","v":4419,"vw":368.608232},{"c":369.65,"h":369.65,"l":368.66,"n":245,"o":368.725,"t":"2026-10-09T18:15:00Z","v":5702,"vw":369.235967},{"c":369.77,"h":370.2,"l":369.28,"n":347,"o":369.71,"t":"2026-10-09T18:30:00Z","v":7033,"vw":369.64336},{"c":369.34,"h":369.52,"l":369.14,"n":144,"o":369.52,"t":"2026-10-09T18:45:00Z","v":2323,"vw":369.339404},{"c":367.42,"h":369.175,"l":367.42,"n":494,"o":369.175,"t":"2026-10-09T19:00:00Z","v":13963,"vw":368.262587},{"c":367.185,"h":367.74,"l":366.96,"n":674,"o":367.74,"t":"2026-10-09T19:15:00Z","v":18668,"vw":367.229232},{"c":366.555,"h":367.17,"l":366.51,"n":784,"o":367.03,"t":"2026-10-09T19:30:00Z","v":20046,"vw":366.871249},{"c":366.26,"h":366.84,"l":365.43,"n":2637,"o":366.71,"t":"2026-10-09T19:45:00Z","v":78648,"vw":366.239799},{"c":366,"h":366,"l":366,"n":58,"o":366,"t":"2026-10-09T20:00:00Z","v":95802,"vw":366},{"c":367.565,"h":371.29,"l":363.0983,"n":237,"o":366.72,"t":"2026-10-12T13:30:00Z","v":6495,"vw":366.929246},{"c":368.97,"h":369.225,"l":366.84,"n":265,"o":366.84,"t":"2026-10-12T13:45:00Z","v":5688,"vw":368.711113},{"c":370.89,"h":370.89,"l":368.58,"n":633,"o":369,"t":"2026-10-12T14:00:00Z","v":15600,"vw":369.575365},{"c":371.16,"h":371.755,"l":370.08,"n":668,"o":370.08,"t":"2026-10-12T14:15:00Z","v":17445,"vw":370.971825},{"c":371.175,"h":371.555,"l":370.605,"n":731,"o":371.43,"t":"2026-10-12T14:30:00Z","v":28747,"vw":371.030376},{"c":370.63,"h":371.5499,"l":370.46,"n":347,"o":371.5499,"t":"2026-10-12T14:45:00Z","v":6482,"vw":370.852155},{"c":370.36,"h":370.75,"l":369.93,"n":228,"o":370.65,"t":"2026-10-12T15:00:00Z","v":3757,"vw":370.384981},{"c":370.18,"h":370.57,"l":369.495,"n":334,"o":370.57,"t":"2026-10-12T15:15:00Z","v":5142,"vw":370.311637},{"c":369.48,"h":369.81,"l":369.48,"n":356,"o":369.77,"t":"2026-10-12T15:30:00Z","v":6328,"vw":369.648083},{"c":369.4,"h":369.9,"l":369.15,"n":334,"o":369.37,"t":"2026-10-12T15:45:00Z","v":7545,"vw":369.518889},{"c":369.495,"h":369.62,"l":369.34,"n":192,"o":369.435,"t":"2026-10-12T16:00:00Z","v":3457,"vw":369.462992},{"c":368.56,"h":369.5,"l":368.56,"n":282,"o":369.5,"t":"2026-10-12T16:15:00Z","v":5056,"vw":369.075706},{"c":368.35,"h":368.805,"l":368,"n":297,"o":368.805,"t":"2026-10-12T16:30:00Z","v":5555,"vw":368.318843},{"c":367.6,"h":368.5066,"l":367.6,"n":201,"o":368.35,"t":"2026-10-12T16:45:00Z","v":6670,"vw":368.343814},{"c":367.96,"h":368.215,"l":367.84,"n":210,"o":367.84,"t":"2026-10-12T17:00:00Z","v":4847,"vw":368.015571},{"c":369.01,"h":369.01,"l":367.63,"n":282,"o":367.75,"t":"2026-10-12T17:15:00Z","v":4406,"vw":368.100696},{"c":368.665,"h":369,"l":368.41,"n":184,"o":368.79,"t":"2026-10-12T17:30:00Z","v":3624,"vw":368.76125},{"c":368.99,"h":369.09,"l":368.765,"n":214,"o":369.09,"t":"2026-10-12T17:45:00Z","v":4381,"vw":368.925571},{"c":369.43,"h":369.535,"l":368.76,"n":271,"o":368.76,"t":"2026-10-12T18:00:00Z","v":4243,"vw":369.172532},{"c":368.8,"h":369.46,"l":368.5,"n":316,"o":369.46,"t":"2026-10-12T18:15:00Z","v":6244,"vw":368.938868},{"c":369.47,"h":369.78,"l":368.84,"n":383,"o":368.84,"t":"2026-10-12T18:30:00Z","v":9286,"vw":369.190508},{"c":369.32,"h":369.345,"l":369.21,"n":220,"o":369.21,"t":"2026-10-12T18:45:00Z","v":3672,"vw":369.277791},{"c":369.375,"h":369.5775,"l":369.01,"n":403,"o":369.33,"t":"2026-10-12T19:00:00Z","v":9573,"vw":369.30145},{"c":368.24,"h":369.76,"l":368.235,"n":437,"o":369.595,"t":"2026-10-12T19:15:00Z","v":11369,"vw":368.783333},{"c":367.83,"h":368.32,"l":367.7,"n":525,"o":368.32,"t":"2026-10-12T19:30:00Z","v":10848,"vw":368.030377},{"c":367.73,"h":368.305,"l":367.09,"n":2547,"o":367.965,"t":"2026-10-12T19:45:00Z","v":69135,"vw":367.568594},{"c":367.6,"h":367.6,"l":367.6,"n":96,"o":367.6,"t":"2026-10-12T20:00:00Z","v":66631,"vw":367.6},{"c":370.5,"h":378.84,"l":368.375,"n":313,"o":369.54,"t":"2026-10-13T13:30:00Z","v":24757,"vw":370.148843},{"c":368.2275,"h":370.47,"l":368.02,"n":242,"o":369.25,"t":"2026-10-13T13:45:00Z","v":7714,"vw":368.997982},{"c":368.83,"h":369.29,"l":367.5,"n":401,"o":368.825,"t":"2026-10-13T14:00:00Z","v":15519,"vw":368.568275},{"c":369.16,"h":369.9375,"l":368.565,"n":376,"o":369.35,"t":"2026-10-13T14:15:00Z","v":13305,"vw":369.280666},{"c":369.35,"h":369.37,"l":368.31,"n":323,"o":368.645,"t":"2026-10-13T14:30:00Z","v":6974,"vw":368.97603},{"c":370.23,"h":370.67,"l":368.92,"n":519,"o":368.93,"t":"2026-10-13T14:45:00Z","v":16988,"vw":369.758663},{"c":370.3,"h":370.5,"l":369.265,"n":476,"o":369.47,"t":"2026-10-13T15:00:00Z","v":13306,"vw":369.977224},{"c":369.35,"h":370.23,"l":369.35,"n":343,"o":369.96,"t":"2026-10-13T15:15:00Z","v":8162,"vw":369.735852},{"c":369.095,"h":369.77,"l":368.475,"n":417,"o":368.95,"t":"2026-10-13T15:30:00Z","v":9570,"vw":368.819202},{"c":369.31,"h":369.72,"l":368.96,"n":154,"o":369.1,"t":"2026-10-13T15:45:00Z","v":2754,"vw":369.340417},{"c":369.4,"h":369.4,"l":368.79,"n":190,"o":369.23,"t":"2026-10-13T16:00:00Z","v":3909,"vw":368.998368},{"c":370.25,"h":370.25,"l":369.1675,"n":271,"o":369.49,"t":"2026-10-13T16:15:00Z","v":5704,"vw":369.744169},{"c":370.7,"h":370.7,"l":369.6625,"n":168,"o":370.3,"t":"2026-10-13T16:30:00Z","v":4976,"vw":369.806127},{"c":370.9649,"h":371.56,"l":370.24,"n":380,"o":370.73,"t":"2026-10-13T16:45:00Z","v":10685,"vw":370.941478},{"c":371.53,"h":372.13,"l":370.834,"n":442,"o":371.25,"t":"2026-10-13T17:00:00Z","v":11976,"vw":371.415458},{"c":371.24,"h":371.94,"l":371.13,"n":232,"o":371.47,"t":"2026-10-13T17:15:00Z","v":5263,"vw":371.505013},{"c":370.5451,"h":371.67,"l":370.5451,"n":339,"o":371.47,"t":"2026-10-13T17:30:00Z","v":4934,"vw":371.279253},{"c":371.585,"h":371.585,"l":370.61,"n":153,"o":370.65,"t":"2026-10-13T17:45:00Z","v":2241,"vw":370.963119},{"c":372.1975,"h":372.625,"l":371.585,"n":302,"o":371.585,"t":"2026-10-13T18:00:00Z","v":7605,"vw":372.174116},{"c":372.09,"h":372.855,"l":371.93,"n":453,"o":372.185,"t":"2026-10-13T18:15:00Z","v":10344,"vw":372.504583},{"c":372.72,"h":373.17,"l":372.085,"n":455,"o":372.87,"t":"2026-10-13T18:30:00Z","v":10848,"vw":372.485459},{"c":372.27,"h":373.17,"l":372.055,"n":506,"o":373.17,"t":"2026-10-13T18:45:00Z","v":14053,"vw":372.608143},{"c":372.41,"h":372.72,"l":372.185,"n":507,"o":372.185,"t":"2026-10-13T19:00:00Z","v":13448,"vw":372.411775},{"c":371.04,"h":372.39,"l":371,"n":509,"o":372.39,"t":"2026-10-13T19:15:00Z","v":12613,"vw":371.595108},{"c":370.37,"h":371.27,"l":370.195,"n":754,"o":371.035,"t":"2026-10-13T19:30:00Z","v":16595,"vw":370.651925},{"c":371.89,"h":371.9001,"l":370.5,"n":2916,"o":370.5,"t":"2026-10-13T19:45:00Z","v":83189,"vw":371.488514},{"c":370,"h":373,"l":370,"n":116,"o":371.82,"t":"2026-10-13T20:00:00Z","v":90051,"vw":371.818385},{"c":371.82,"h":371.82,"l":371.82,"n":1,"o":371.82,"t":"2026-10-13T20:30:00Z","v":60476,"vw":371.82},{"c":376.87,"h":377.17,"l":372.21,"n":381,"o":372.21,"t":"2026-10-14T13:30:00Z","v":17288,"vw":375.424976},{"c":377.3575,"h":379.21,"l":376.82,"n":571,"o":377.98,"t":"2026-10-14T13:45:00Z","v":27873,"vw":377.615663},{"c":375.67,"h":378.38,"l":375.63,"n":486,"o":377.28,"t":"2026-10-14T14:00:00Z","v":15744,"vw":376.393458},{"c":376.285,"h":376.5069,"l":374.93,"n":376,"o":375.575,"t":"2026-10-14T14:15:00Z","v":11712,"vw":375.44692},{"c":376.46,"h":376.915,"l":375.29,"n":611,"o":375.815,"t":"2026-10-14T14:30:00Z","v":21922,"vw":376.182735},{"c":377.19,"h":377.23,"l":376.2975,"n":281,"o":376.67,"t":"2026-10-14T14:45:00Z","v":3896,"vw":376.834353},{"c":375.94,"h":377.665,"l":375.77,"n":501,"o":377.215,"t":"2026-10-14T15:00:00Z","v":12079,"vw":376.666405},{"c":376.08,"h":376.74,"l":375.75,"n":378,"o":376.06,"t":"2026-10-14T15:15:00Z","v":9082,"vw":376.221479},{"c":375.54,"h":376.19,"l":374.98,"n":239,"o":376.19,"t":"2026-10-14T15:30:00Z","v":6380,"vw":375.430838},{"c":375,"h":376.16,"l":375,"n":244,"o":375.54,"t":"2026-10-14T15:45:00Z","v":6123,"vw":375.633846},{"c":374.845,"h":375.42,"l":374.48,"n":271,"o":374.855,"t":"2026-10-14T16:00:00Z","v":10100,"vw":374.75406},{"c":375.515,"h":375.66,"l":374.48,"n":285,"o":374.92,"t":"2026-10-14T16:15:00Z","v":10387,"vw":375.11317},{"c":376.2,"h":376.69,"l":375.74,"n":321,"o":375.98,"t":"2026-10-14T16:30:00Z","v":8882,"vw":376.167636},{"c":375.66,"h":376.215,"l":375.56,"n":223,"o":376,"t":"2026-10-14T16:45:00Z","v":5551,"vw":375.947251},{"c":375.62,"h":375.995,"l":375.49,"n":217,"o":375.515,"t":"2026-10-14T17:00:00Z","v":5249,"vw":375.6624},{"c":375.44,"h":375.96,"l":375.44,"n":102,"o":375.67,"t":"2026-10-14T17:15:00Z","v":1782,"vw":375.594112},{"c":375.82,"h":376.29,"l":375.73,"n":277,"o":376.06,"t":"2026-10-14T17:30:00Z","v":6865,"vw":376.013514},{"c":376.02,"h":376.46,"l":375.63,"n":236,"o":376.07,"t":"2026-10-14T17:45:00Z","v":8278,"vw":376.062411},{"c":377.38,"h":377.41,"l":376.21,"n":217,"o":376.21,"t":"2026-10-14T18:00:00Z","v":5658,"vw":376.706202},{"c":377.255,"h":377.665,"l":377.18,"n":398,"o":377.5,"t":"2026-10-14T18:15:00Z","v":8270,"vw":377.407977},{"c":376.52,"h":377.295,"l":375.8877,"n":348,"o":376.7701,"t":"2026-10-14T18:30:00Z","v":9927,"vw":376.535036},{"c":376.45,"h":376.98,"l":376.405,"n":412,"o":376.57,"t":"2026-10-14T18:45:00Z","v":5365,"vw":376.661631},{"c":376.6525,"h":377.26,"l":376.12,"n":514,"o":376.64,"t":"2026-10-14T19:00:00Z","v":12867,"vw":376.759131},{"c":376.845,"h":378.0325,"l":376.77,"n":771,"o":377.1499,"t":"2026-10-14T19:15:00Z","v":18334,"vw":377.449681},{"c":375.31,"h":377.2,"l":375.27,"n":523,"o":376.76,"t":"2026-10-14T19:30:00Z","v":9896,"vw":376.306253},{"c":374.78,"h":375.48,"l":374.135,"n":2618,"o":375.45,"t":"2026-10-14T19:45:00Z","v":77055,"vw":374.830275},{"c":374.65,"h":374.65,"l":374.65,"n":86,"o":374.65,"t":"2026-10-14T20:00:00Z","v":82875,"vw":374.65},{"c":378.75,"h":379.85,"l":376.1,"n":556,"o":377,"t":"2026-10-15T13:30:00Z","v":24228,"vw":377.964282},{"c":380.8325,"h":381.33,"l":377.995,"n":635,"o":377.995,"t":"2026-10-15T13:45:00Z","v":21089,"vw":379.759398},{"c":381.3275,"h":381.74,"l":380.71,"n":471,"o":381.145,"t":"2026-10-15T14:00:00Z","v":14508,"vw":381.276134},{"c":380.95,"h":381.69,"l":380.67,"n":313,"o":381.29,"t":"2026-10-15T14:15:00Z","v":9031,"vw":381.056075},{"c":382.375,"h":382.375,"l":380,"n":388,"o":380.61,"t":"2026-10-15T14:30:00Z","v":8721,"vw":381.313636},{"c":382.125,"h":382.4,"l":381.585,"n":407,"o":381.86,"t":"2026-10-15T14:45:00Z","v":8346,"vw":381.953231},{"c":381.84,"h":382.29,"l":381.5,"n":322,"o":381.67,"t":"2026-10-15T15:00:00Z","v":8248,"vw":381.937174},{"c":381.54,"h":381.54,"l":380.85,"n":81,"o":380.85,"t":"2026-10-15T15:15:00Z","v":1611,"vw":381.167425},{"c":381.35,"h":382.035,"l":381.03,"n":206,"o":381.635,"t":"2026-10-15T15:30:00Z","v":3389,"vw":381.464793},{"c":382.11,"h":382.47,"l":381.355,"n":187,"o":381.355,"t":"2026-10-15T15:45:00Z","v":4603,"vw":382.215325},{"c":382.72,"h":382.775,"l":382.04,"n":136,"o":382.6925,"t":"2026-10-15T16:00:00Z","v":2849,"vw":382.496559},{"c":382.01,"h":382.655,"l":381.88,"n":344,"o":382.5255,"t":"2026-10-15T16:15:00Z","v":5365,"vw":382.344329},{"c":382.6,"h":382.64,"l":381.958,"n":290,"o":382.28,"t":"2026-10-15T16:30:00Z","v":6672,"vw":382.316056},{"c":381.91,"h":382.6999,"l":381.91,"n":147,"o":382.56,"t":"2026-10-15T16:45:00Z","v":3025,"vw":382.348654},{"c":382.87,"h":383.07,"l":382.145,"n":183,"o":382.145,"t":"2026-10-15T17:00:00Z","v":4022,"vw":382.458358},{"c":382.515,"h":382.935,"l":382.495,"n":187,"o":382.835,"t":"2026-10-15T17:15:00Z","v":3877,"vw":382.682941},{"c":382.97,"h":383.06,"l":382.55,"n":247,"o":382.61,"t":"2026-10-15T17:30:00Z","v":3669,"vw":382.670949},{"c":382.74,"h":382.97,"l":382.18,"n":410,"o":382.97,"t":"2026-10-15T17:45:00Z","v":9361,"vw":382.507547},{"c":382.395,"h":382.73,"l":382.3025,"n":174,"o":382.73,"t":"2026-10-15T18:00:00Z","v":3545,"vw":382.451591},{"c":382.175,"h":382.87,"l":382.0659,"n":359,"o":382.395,"t":"2026-10-15T18:15:00Z","v":6333,"vw":382.40678},{"c":382.35,"h":382.35,"l":382.1,"n":241,"o":382.1,"t":"2026-10-15T18:30:00Z","v":4594,"vw":382.259832},{"c":382.86,"h":382.995,"l":382.45,"n":487,"o":382.45,"t":"2026-10-15T18:45:00Z","v":11630,"vw":382.776576},{"c":383.485,"h":383.51,"l":382.935,"n":377,"o":382.935,"t":"2026-10-15T19:00:00Z","v":7180,"vw":383.203189},{"c":384.08,"h":384.16,"l":383.485,"n":593,"o":383.485,"t":"2026-10-15T19:15:00Z","v":11248,"vw":383.796733},{"c":383.57,"h":384.4,"l":383.39,"n":1243,"o":384.08,"t":"2026-10-15T19:30:00Z","v":28769,"vw":384.069071},{"c":383.15,"h":383.97,"l":382.21,"n":2514,"o":383.55,"t":"2026-10-15T19:45:00Z","v":64590,"vw":382.910195},{"c":383.02,"h":383.36,"l":383.02,"n":94,"o":383.34,"t":"2026-10-15T20:00:00Z","v":81012,"vw":383.024624},{"c":384.59,"h":385.88,"l":381.8,"n":472,"o":382.74,"t":"2026-10-16T13:30:00Z","v":38592,"vw":383.385517},{"c":384.26,"h":385.24,"l":383.07,"n":514,"o":384.37,"t":"2026-10-16T13:45:00Z","v":16725,"vw":384.059456},{"c":383.63,"h":384.36,"l":383.17,"n":431,"o":384.18,"t":"2026-10-16T14:00:00Z","v":11436,"vw":383.809166},{"c":384.37,"h":385.43,"l":384.13,"n":331,"o":384.19,"t":"2026-10-16T14:15:00Z","v":9085,"vw":384.638302},{"c":385.87,"h":386.26,"l":384.13,"n":499,"o":384.28,"t":"2026-10-16T14:30:00Z","v":13890,"vw":385.361538},{"c":385.835,"h":386.22,"l":385.18,"n":359,"o":385.37,"t":"2026-10-16T14:45:00Z","v":8283,"vw":385.640301},{"c":384.505,"h":385.76,"l":384.19,"n":517,"o":385.76,"t":"2026-10-16T15:00:00Z","v":20212,"vw":384.983296},{"c":384.085,"h":385.0699,"l":383.87,"n":491,"o":384.5,"t":"2026-10-16T15:15:00Z","v":12486,"vw":384.594217},{"c":384.56,"h":384.91,"l":384.075,"n":312,"o":384.075,"t":"2026-10-16T15:30:00Z","v":9076,"vw":384.651768},{"c":382.6275,"h":384.59,"l":382.61,"n":355,"o":384.48,"t":"2026-10-16T15:45:00Z","v":8868,"vw":383.871219},{"c":383.58,"h":383.58,"l":382.58,"n":237,"o":382.96,"t":"2026-10-16T16:00:00Z","v":4557,"vw":383.188412},{"c":382.97,"h":383.51,"l":382.91,"n":269,"o":383.47,"t":"2026-10-16T16:15:00Z","v":10300,"vw":383.25653},{"c":382.95,"h":383.765,"l":382.74,"n":317,"o":383.15,"t":"2026-10-16T16:30:00Z","v":7091,"vw":383.21756},{"c":382.755,"h":383.08,"l":382.32,"n":248,"o":382.65,"t":"2026-10-16T16:45:00Z","v":8470,"vw":382.608627},{"c":381.29,"h":382.75,"l":381,"n":306,"o":382.75,"t":"2026-10-16T17:00:00Z","v":6332,"vw":381.758354},{"c":380.75,"h":381.25,"l":380.42,"n":565,"o":381.19,"t":"2026-10-16T17:15:00Z","v":9957,"vw":380.887852},{"c":381.38,"h":381.435,"l":380.63,"n":287,"o":381.235,"t":"2026-10-16T17:30:00Z","v":11494,"vw":381.154128},{"c":381.19,"h":381.68,"l":380.54,"n":376,"o":381.34,"t":"2026-10-16T17:45:00Z","v":9407,"vw":381.276464},{"c":381.53,"h":381.53,"l":380.355,"n":399,"o":380.86,"t":"2026-10-16T18:00:00Z","v":6711,"vw":381.054827},{"c":380.68,"h":381.57,"l":380.28,"n":292,"o":381.57,"t":"2026-10-16T18:15:00Z","v":7505,"vw":380.662786},{"c":380.975,"h":381.225,"l":380.32,"n":229,"o":380.395,"t":"2026-10-16T18:30:00Z","v":5715,"vw":380.888975},{"c":380.515,"h":381.219,"l":380.47,"n":332,"o":380.99,"t":"2026-10-16T18:45:00Z","v":6388,"vw":380.790311},{"c":381.68,"h":381.705,"l":380.49,"n":564,"o":380.49,"t":"2026-10-16T19:00:00Z","v":10662,"vw":380.946311},{"c":381.565,"h":381.835,"l":381.22,"n":572,"o":381.68,"t":"2026-10-16T19:15:00Z","v":12070,"vw":381.566069},{"c":381.51,"h":381.82,"l":381.21,"n":963,"o":381.625,"t":"2026-10-16T19:30:00Z","v":25711,"vw":381.537125},{"c":383.91,"h":384.04,"l":381.6,"n":2416,"o":381.62,"t":"2026-10-16T19:45:00Z","v":82369,"vw":383.222063},{"c":384.02,"h":384.02,"l":383.81,"n":77,"o":383.81,"t":"2026-10-16T20:00:00Z","v":117122,"vw":384.015524},{"c":385.06,"h":387.0132,"l":383.2,"n":416,"o":383.78,"t":"2026-10-19T13:30:00Z","v":11696,"vw":384.407618},{"c":384.65,"h":385.53,"l":383.3915,"n":387,"o":385.05,"t":"2026-10-19T13:45:00Z","v":8351,"vw":384.24426},{"c":385.74,"h":385.74,"l":384.21,"n":316,"o":384.655,"t":"2026-10-19T14:00:00Z","v":6084,"vw":384.678329},{"c":385.47,"h":385.47,"l":383.8,"n":286,"o":384.92,"t":"2026-10-19T14:15:00Z","v":8561,"vw":384.104441},{"c":383.755,"h":384.88,"l":383.71,"n":240,"o":384.88,"t":"2026-10-19T14:30:00Z","v":4493,"vw":384.112466},{"c":384.475,"h":384.7675,"l":383.29,"n":318,"o":383.29,"t":"2026-10-19T14:45:00Z","v":8213,"vw":383.944528},{"c":383.865,"h":384.94,"l":383.865,"n":295,"o":384.5,"t":"2026-10-19T15:00:00Z","v":5734,"vw":384.436814},{"c":385.47,"h":385.47,"l":384.31,"n":259,"o":384.37,"t":"2026-10-19T15:15:00Z","v":5202,"vw":384.724891},{"c":385.41,"h":386.08,"l":384.465,"n":284,"o":385.47,"t":"2026-10-19T15:30:00Z","v":5165,"vw":385.058883},{"c":385.39,"h":385.45,"l":384.77,"n":273,"o":385.4225,"t":"2026-10-19T15:45:00Z","v":5649,"vw":385.008482},{"c":385.445,"h":385.755,"l":384.84,"n":356,"o":385.125,"t":"2026-10-19T16:00:00Z","v":8023,"vw":385.265496},{"c":384.39,"h":385.49,"l":384.05,"n":149,"o":385.47,"t":"2026-10-19T16:15:00Z","v":3836,"vw":384.8878},{"c":385.55,"h":385.55,"l":384.65,"n":209,"o":384.65,"t":"2026-10-19T16:30:00Z","v":4654,"vw":385.160258},{"c":385.12,"h":385.57,"l":384.45,"n":244,"o":385.57,"t":"2026-10-19T16:45:00Z","v":6507,"vw":385.118028},{"c":385.085,"h":385.375,"l":384.99,"n":134,"o":385.32,"t":"2026-10-19T17:00:00Z","v":4408,"vw":385.120926},{"c":385.315,"h":385.315,"l":384.44,"n":110,"o":384.44,"t":"2026-10-19T17:15:00Z","v":1509,"vw":385.047},{"c":385.8,"h":385.8,"l":384.9,"n":341,"o":384.9,"t":"2026-10-19T17:30:00Z","v":8616,"vw":385.325843},{"c":385.93,"h":386.125,"l":385.6497,"n":129,"o":385.81,"t":"2026-10-19T17:45:00Z","v":1839,"vw":385.896933},{"c":385.01,"h":385.775,"l":385,"n":246,"o":385.775,"t":"2026-10-19T18:00:00Z","v":5341,"vw":385.477065},{"c":384.925,"h":385.19,"l":384.69,"n":131,"o":385.005,"t":"2026-10-19T18:15:00Z","v":2796,"vw":384.96532},{"c":384.47,"h":385.19,"l":384.43,"n":324,"o":385.1764,"t":"2026-10-19T18:30:00Z","v":6084,"vw":384.864478},{"c":384.375,"h":384.77,"l":384.32,"n":312,"o":384.77,"t":"2026-10-19T18:45:00Z","v":8199,"vw":384.443589},{"c":383.785,"h":384.375,"l":383.31,"n":589,"o":384.375,"t":"2026-10-19T19:00:00Z","v":17254,"vw":383.771143},{"c":384.6525,"h":384.6525,"l":383.74,"n":526,"o":383.74,"t":"2026-10-19T19:15:00Z","v":11965,"vw":384.194116},{"c":384.215,"h":385,"l":384.215,"n":689,"o":384.665,"t":"2026-10-19T19:30:00Z","v":13980,"vw":384.534213},{"c":384.025,"h":384.8425,"l":383.68,"n":1897,"o":384.215,"t":"2026-10-19T19:45:00Z","v":50641,"vw":384.160051},{"c":384.2751,"h":384.2751,"l":383.91,"n":76,"o":384.21,"t":"2026-10-19T20:00:00Z","v":68247,"vw":383.913293},{"c":386.32,"h":387.99,"l":386.15,"n":182,"o":387.54,"t":"2026-10-20T13:30:00Z","v":5703,"vw":387.346285},{"c":386.16,"h":388.275,"l":385.16,"n":585,"o":386.315,"t":"2026-10-20T13:45:00Z","v":25918,"vw":386.44092},{"c":386.33,"h":386.545,"l":385.6075,"n":399,"o":386.545,"t":"2026-10-20T14:00:00Z","v":19906,"vw":385.967964},{"c":387.17,"h":387.17,"l":386.425,"n":165,"o":386.425,"t":"2026-10-20T14:15:00Z","v":2292,"vw":386.973763},{"c":388.05,"h":388.86,"l":387.71,"n":308,"o":387.78,"t":"2026-10-20T14:30:00Z","v":6109,"vw":388.072131},{"c":388.26,"h":389.58,"l":387.91,"n":423,"o":388.59,"t":"2026-10-20T14:45:00Z","v":13375,"vw":388.476928},{"c":387.68,"h":388.54,"l":387.64,"n":366,"o":387.89,"t":"2026-10-20T15:00:00Z","v":8549,"vw":388.100355},{"c":386.49,"h":388.05,"l":386.49,"n":169,"o":388.05,"t":"2026-10-20T15:15:00Z","v":3814,"vw":387.421902},{"c":386.905,"h":386.905,"l":386.485,"n":187,"o":386.485,"t":"2026-10-20T15:30:00Z","v":2663,"vw":386.623115},{"c":385.91,"h":387.23,"l":385.88,"n":218,"o":387.23,"t":"2026-10-20T15:45:00Z","v":10111,"vw":386.512865},{"c":384.59,"h":385.6,"l":384.4,"n":130,"o":385.59,"t":"2026-10-20T16:00:00Z","v":2953,"vw":385.0175},{"c":387.975,"h":388.42,"l":384.21,"n":2944,"o":384.83,"t":"2026-10-20T16:15:00Z","v":118681,"vw":386.348448},{"c":388.375,"h":389.2899,"l":387.6698,"n":923,"o":387.975,"t":"2026-10-20T16:30:00Z","v":28630,"vw":388.314235},{"c":386.135,"h":388.435,"l":386.135,"n":691,"o":388.435,"t":"2026-10-20T16:45:00Z","v":16647,"vw":387.481675},{"c":387.72,"h":387.72,"l":386.341,"n":489,"o":386.66,"t":"2026-10-20T17:00:00Z","v":12660,"vw":387.010843},{"c":387.945,"h":388.3388,"l":387.425,"n":440,"o":388.0499,"t":"2026-10-20T17:15:00Z","v":7326,"vw":387.806129},{"c":388.075,"h":388.3,"l":387.46,"n":333,"o":387.945,"t":"2026-10-20T17:30:00Z","v":5229,"vw":388.074648},{"c":387.34,"h":388.49,"l":387,"n":597,"o":388.49,"t":"2026-10-20T17:45:00Z","v":12937,"vw":387.985213},{"c":388.13,"h":388.355,"l":387.25,"n":392,"o":387.48,"t":"2026-10-20T18:00:00Z","v":6982,"vw":387.652011},{"c":388.5,"h":388.5,"l":388.01,"n":307,"o":388.24,"t":"2026-10-20T18:15:00Z","v":5758,"vw":388.288089},{"c":387.36,"h":388.33,"l":387.0401,"n":334,"o":388.33,"t":"2026-10-20T18:30:00Z","v":8101,"vw":387.887383},{"c":389.51,"h":389.51,"l":387.21,"n":718,"o":387.375,"t":"2026-10-20T18:45:00Z","v":17867,"vw":388.652169},{"c":389.64,"h":389.75,"l":388.71,"n":739,"o":389.47,"t":"2026-10-20T19:00:00Z","v":14545,"vw":389.325626},{"c":388.325,"h":389.4,"l":388.325,"n":681,"o":389.4,"t":"2026-10-20T19:15:00Z","v":11344,"vw":388.980886},{"c":388.005,"h":388.48,"l":387.21,"n":947,"o":388.48,"t":"2026-10-20T19:30:00Z","v":17420,"vw":387.717511},{"c":388.92,"h":389.31,"l":387.79,"n":2587,"o":388.02,"t":"2026-10-20T19:45:00Z","v":74445,"vw":388.82716},{"c":388.78,"h":388.78,"l":388.78,"n":73,"o":388.78,"t":"2026-10-20T20:00:00Z","v":83854,"vw":388.78},{"c":389.1,"h":389.1,"l":386.2898,"n":2,"o":386.2898,"t":"2026-10-20T21:45:00Z","v":330,"vw":387.567164},{"c":389,"h":389,"l":389,"n":1,"o":389,"t":"2026-10-20T22:15:00Z","v":100,"vw":389},{"c":386.13,"h":386.13,"l":386.13,"n":21,"o":386.13,"t":"2026-10-21T11:45:00Z","v":633,"vw":386.13},{"c":388,"h":388,"l":388,"n":3,"o":388,"t":"2026-10-21T12:30:00Z","v":104,"vw":388},{"c":393,"h":393.74,"l":381.98,"n":602,"o":381.98,"t":"2026-10-21T13:30:00Z","v":32102,"vw":387.071669},{"c":393.225,"h":394.14,"l":390.39,"n":347,"o":393.275,"t":"2026-10-21T13:45:00Z","v":10004,"vw":391.474234},{"c":392.035,"h":393.27,"l":389.395,"n":540,"o":393.27,"t":"2026-10-21T14:00:00Z","v":17855,"vw":391.528371},{"c":392.9,"h":393.88,"l":391.98,"n":754,"o":392.705,"t":"2026-10-21T14:15:00Z","v":40094,"vw":393.166036},{"c":392.22,"h":394.7393,"l":392.22,"n":399,"o":392.9,"t":"2026-10-21T14:30:00Z","v":9994,"vw":393.084178},{"c":393.59,"h":394.21,"l":392.27,"n":282,"o":392.575,"t":"2026-10-21T14:45:00Z","v":9579,"vw":392.943691},{"c":394.76,"h":396,"l":393.52,"n":539,"o":393.52,"t":"2026-10-21T15:00:00Z","v":14756,"vw":394.945808},{"c":394,"h":395.22,"l":392.87,"n":656,"o":394.365,"t":"2026-10-21T15:15:00Z","v":23475,"vw":393.96837},{"c":393.37,"h":394.3399,"l":392.97,"n":468,"o":394.165,"t":"2026-10-21T15:30:00Z","v":12198,"vw":393.72711},{"c":393.825,"h":393.98,"l":393.16,"n":445,"o":393.78,"t":"2026-10-21T15:45:00Z","v":11902,"vw":393.631416},{"c":394.79,"h":394.79,"l":393.415,"n":473,"o":393.82,"t":"2026-10-21T16:00:00Z","v":12060,"vw":394.070419},{"c":394.165,"h":394.68,"l":394.05,"n":301,"o":394.6,"t":"2026-10-21T16:15:00Z","v":6350,"vw":394.265366},{"c":393.96,"h":394.78,"l":393.95,"n":391,"o":394.78,"t":"2026-10-21T16:30:00Z","v":10127,"vw":394.408008},{"c":394.3175,"h":394.395,"l":393.32,"n":368,"o":393.54,"t":"2026-10-21T16:45:00Z","v":7884,"vw":394.04554},{"c":394.58,"h":394.69,"l":393.83,"n":507,"o":394.355,"t":"2026-10-21T17:00:00Z","v":13366,"vw":394.175566},{"c":394.7,"h":394.725,"l":394.43,"n":313,"o":394.43,"t":"2026-10-21T17:15:00Z","v":6438,"vw":394.6474},{"c":395.7,"h":395.72,"l":394.485,"n":431,"o":394.7,"t":"2026-10-21T17:30:00Z","v":13294,"vw":395.195404},{"c":394.225,"h":395.7,"l":394.1,"n":327,"o":395.7,"t":"2026-10-21T17:45:00Z","v":9156,"vw":394.878246},{"c":395.22,"h":395.27,"l":394.31,"n":416,"o":394.31,"t":"2026-10-21T18:00:00Z","v":8809,"vw":394.754346},{"c":394.655,"h":395.51,"l":394.55,"n":307,"o":395.24,"t":"2026-10-21T18:15:00Z","v":7382,"vw":394.974774},{"c":394.745,"h":395.07,"l":394.555,"n":511,"o":394.745,"t":"2026-10-21T18:30:00Z","v":8073,"vw":394.748886},{"c":394.13,"h":394.78,"l":394.13,"n":331,"o":394.78,"t":"2026-10-21T18:45:00Z","v":5395,"vw":394.477921},{"c":394.02,"h":394.195,"l":393.4501,"n":505,"o":394.1525,"t":"2026-10-21T19:00:00Z","v":10114,"vw":393.837364},{"c":395.45,"h":395.45,"l":394.43,"n":624,"o":394.43,"t":"2026-10-21T19:15:00Z","v":12174,"vw":394.783851},{"c":395.2,"h":395.54,"l":394.32,"n":723,"o":395.3,"t":"2026-10-21T19:30:00Z","v":16080,"vw":394.824731},{"c":393.61,"h":395.55,"l":393.4,"n":2907,"o":395.4,"t":"2026-10-21T19:45:00Z","v":96729,"vw":394.450804},{"c":393.48,"h":393.8,"l":393.48,"n":75,"o":393.8,"t":"2026-10-21T20:00:00Z","v":117789,"vw":393.480322},{"c":395.195,"h":397.155,"l":393.73,"n":486,"o":394.15,"t":"2026-10-22T13:30:00Z","v":16624,"vw":395.643744},{"c":392.47,"h":394.87,"l":392.465,"n":586,"o":394.76,"t":"2026-10-22T13:45:00Z","v":18555,"vw":393.667513},{"c":393.025,"h":393.025,"l":391.68,"n":626,"o":392.92,"t":"2026-10-22T14:00:00Z","v":18114,"vw":392.674035},{"c":391.165,"h":393.62,"l":391.165,"n":531,"o":393.02,"t":"2026-10-22T14:15:00Z","v":16582,"vw":392.597037},{"c":392.805,"h":393.5875,"l":391.165,"n":964,"o":391.68,"t":"2026-10-22T14:30:00Z","v":35743,"vw":392.283317},{"c":393.525,"h":394.3,"l":392.075,"n":563,"o":392.79,"t":"2026-10-22T14:45:00Z","v":14915,"vw":393.251376},{"c":392.91,"h":393.34,"l":392.59,"n":570,"o":393.17,"t":"2026-10-22T15:00:00Z","v":14301,"vw":393.031896},{"c":392.91,"h":393.48,"l":392.7,"n":641,"o":392.91,"t":"2026-10-22T15:15:00Z","v":14814,"vw":393.076821},{"c":391.52,"h":392.865,"l":391.52,"n":420,"o":392.82,"t":"2026-10-22T15:30:00Z","v":12313,"vw":392.18241},{"c":390.78,"h":391.48,"l":390.19,"n":637,"o":391.47,"t":"2026-10-22T15:45:00Z","v":18529,"vw":390.824269},{"c":391.985,"h":392.125,"l":390.93,"n":380,"o":390.99,"t":"2026-10-22T16:00:00Z","v":8640,"vw":391.595583},{"c":392.235,"h":392.2425,"l":391.4319,"n":413,"o":391.87,"t":"2026-10-22T16:15:00Z","v":14256,"vw":391.713119},{"c":389.89,"h":392.54,"l":389.17,"n":671,"o":392.54,"t":"2026-10-22T16:30:00Z","v":18459,"vw":390.596265},{"c":392.525,"h":392.8511,"l":389.22,"n":881,"o":389.785,"t":"2026-10-22T16:45:00Z","v":27156,"vw":391.193236},{"c":391.79,"h":392.525,"l":391.355,"n":591,"o":392.525,"t":"2026-10-22T17:00:00Z","v":19800,"vw":391.89771},{"c":393.07,"h":393.07,"l":391.63,"n":617,"o":391.79,"t":"2026-10-22T17:15:00Z","v":15655,"vw":392.089536},{"c":392.935,"h":393.56,"l":392.52,"n":451,"o":392.8,"t":"2026-10-22T17:30:00Z","v":13018,"vw":392.968601},{"c":392.1,"h":393.02,"l":392.01,"n":485,"o":393.01,"t":"2026-10-22T17:45:00Z","v":13355,"vw":392.57324},{"c":390.88,"h":392.75,"l":390.39,"n":531,"o":392.1,"t":"2026-10-22T18:00:00Z","v":20632,"vw":391.699988},{"c":391.75,"h":392.0725,"l":390.87,"n":290,"o":390.87,"t":"2026-10-22T18:15:00Z","v":8091,"vw":391.674014},{"c":391.44,"h":391.98,"l":391.18,"n":541,"o":391.64,"t":"2026-10-22T18:30:00Z","v":16754,"vw":391.514573},{"c":392.42,"h":392.475,"l":391.64,"n":610,"o":391.68,"t":"2026-10-22T18:45:00Z","v":15992,"vw":392.001016},{"c":391.58,"h":392.48,"l":391.48,"n":805,"o":392.415,"t":"2026-10-22T19:00:00Z","v":24077,"vw":391.91984},{"c":392.475,"h":392.75,"l":391.58,"n":836,"o":391.58,"t":"2026-10-22T19:15:00Z","v":22680,"vw":392.267897},{"c":392.585,"h":392.7,"l":391.85,"n":845,"o":392.445,"t":"2026-10-22T19:30:00Z","v":25609,"vw":392.406828},{"c":394.295,"h":394.48,"l":392.59,"n":3267,"o":392.59,"t":"2026-10-22T19:45:00Z","v":116839,"vw":393.862428},{"c":389.17,"h":394.03,"l":386.15,"n":80,"o":394.03,"t":"2026-10-22T20:00:00Z","v":91682,"vw":394.011865}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":2.2774261603375527,"strike":469.957805907173,"iv":0.46453628691983123,"gamma":0.0035029535864978902,"theta":-0.16288902953586498,"vega":0.19153291139240505,"rho":0.028829460495419196,"breakevenPct":19.847532438522588},{"delta":0.15,"premium":3.669512195121951,"strike":454.1463414634146,"iv":0.45459268292682925,"gamma":0.004668292682926829,"theta":-0.21176341463414636,"vega":0.25328048780487805,"rho":0.04289037014695915,"breakevenPct":16.188070364829233},{"delta":0.2,"premium":5.1815476190476195,"strike":442.54761904761904,"iv":0.45022595238095237,"gamma":0.005670714285714286,"theta":-0.2528883333333333,"vega":0.30483309523809526,"rho":0.056837080908728216,"breakevenPct":13.628192438816},{"delta":0.25,"premium":7.135190409026798,"strike":434.45698166431595,"iv":0.46174555712270804,"gamma":0.006232581100141043,"theta":-0.294622143864598,"vega":0.34464428772919603,"rho":0.07054123305130178,"breakevenPct":12.070698188803584},{"delta":0.3,"premium":9.203130016051363,"strike":427.0465489566613,"iv":0.4723139646869984,"gamma":0.006706741573033708,"theta":-0.33065826645264845,"vega":0.37820545746388445,"rho":0.08415908743697473,"breakevenPct":10.714838710938942},{"delta":0.35,"premium":11.297768479776847,"strike":419.1492329149233,"iv":0.4706168758716876,"gamma":0.007225523012552301,"theta":-0.3528545327754533,"vega":0.4036418410041841,"rho":0.09771093981965372,"breakevenPct":9.24219003494662},{"delta":0.4,"premium":13.738493723849373,"strike":412.1757322175732,"iv":0.4740338912133891,"gamma":0.007434728033472803,"theta":-0.37133430962343095,"vega":0.42037824267782425,"rho":0.11105303602556107,"breakevenPct":8.09182700338112},{"delta":0.45,"premium":16.451935914552738,"strike":405.4072096128171,"iv":0.4777638184245661,"gamma":0.007545927903871829,"theta":-0.3841728971962617,"vega":0.4300550066755674,"rho":0.12423245293667952,"breakevenPct":7.062697136606313},{"delta":0.5,"premium":19.36655629139073,"strike":398.7417218543046,"iv":0.48137814569536425,"gamma":0.007574834437086093,"theta":-0.39257549668874175,"vega":0.43455761589403974,"rho":0.1372811146141709,"breakevenPct":6.110772820773898},{"delta":0.55,"premium":22.611589403973515,"strike":392.11920529801324,"iv":0.483894701986755,"gamma":0.007442384105960265,"theta":-0.3929728476821192,"vega":0.4306503311258278,"rho":0.15008685275114325,"breakevenPct":5.253608786637251},{"delta":0.6,"premium":26.104545454545452,"strike":385.45454545454544,"iv":0.48365454545454545,"gamma":0.0072636363636363645,"theta":-0.3850545454545455,"vega":0.41967272727272725,"rho":0.16275388485289743,"breakevenPct":4.44866911379614},{"delta":0.65,"premium":29.875141242937854,"strike":378.7005649717514,"iv":0.48272485875706217,"gamma":0.007022033898305085,"theta":-0.37195649717514123,"vega":0.4034,"rho":0.17524519361531285,"breakevenPct":3.691522527393676},{"delta":0.7,"premium":34.35960451977401,"strike":371.638418079096,"iv":0.484490395480226,"gamma":0.006598305084745763,"theta":-0.3532418079096045,"vega":0.3784,"rho":0.18724668103328973,"breakevenPct":3.0373379181458446},{"delta":0.75,"premium":40.168,"strike":363.6,"iv":0.494052,"gamma":0.005924,"theta":-0.33187599999999995,"vega":0.3454,"rho":0.19832371064955281,"breakevenPct":2.4713854275055285},{"delta":0.8,"premium":46.75053859964094,"strike":354.9012567324955,"iv":0.5005766606822262,"gamma":0.005141113105924596,"theta":-0.3005283662477558,"vega":0.30399443447037694,"rho":0.2088619385039862,"breakevenPct":1.9343185372018583},{"delta":0.85,"premium":54.64999999999999,"strike":345,"iv":0.50515,"gamma":0.004250000000000001,"theta":-0.2584000000000001,"vega":0.25320000000000004,"rho":0.21845331380237684,"breakevenPct":1.426287338527532},{"delta":0.9,"premium":64.949609375,"strike":332.890625,"iv":0.5095375,"gamma":0.0031601562499999998,"theta":-0.20456796875,"vega":0.1906734375,"rho":0.22630495144490864,"breakevenPct":0.9669909334314702}],"put":[{"delta":0.1,"premium":2.9142030848329052,"strike":330.97686375321337,"iv":0.5290632390745501,"gamma":0.0030781491002570696,"theta":-0.17597403598971725,"vega":0.19108200514138818,"rho":-0.035324855006456685,"breakevenPct":16.741704776697077},{"delta":0.15,"premium":4.785589519650655,"strike":343.2532751091703,"iv":0.526043231441048,"gamma":0.004060262008733624,"theta":-0.23106135371179037,"vega":0.2533989082969432,"rho":-0.0527574363918814,"breakevenPct":14.101036573479258},{"delta":0.2,"premium":6.86036036036036,"strike":353.44144144144144,"iv":0.5222967567567568,"gamma":0.004875315315315315,"theta":-0.274467027027027,"vega":0.3041663063063063,"rho":-0.07020047599812913,"breakevenPct":12.041955921863536},{"delta":0.25,"premium":9.136789297658863,"strike":362.2742474916388,"iv":0.5199394648829432,"gamma":0.005581939799331104,"theta":-0.30934983277591976,"vega":0.3457789297658863,"rho":-0.08771029588867207,"breakevenPct":10.378027512123452},{"delta":0.3,"premium":11.499400299850073,"strike":370.5697151424288,"iv":0.5121613193403298,"gamma":0.006234182908545727,"theta":-0.3327736131934033,"vega":0.37912878560719643,"rho":-0.10518991377370127,"breakevenPct":8.872340978458817},{"delta":0.35,"premium":14.123088455772113,"strike":378.06596701649175,"iv":0.5063892053973014,"gamma":0.006683958020989505,"theta":-0.348215892053973,"vega":0.4031917541229385,"rho":-0.12280654753593098,"breakevenPct":7.635743836581058},{"delta":0.4,"premium":17.031188811188812,"strike":385.1888111888112,"iv":0.5022537062937064,"gamma":0.007007552447552448,"theta":-0.357752027972028,"vega":0.4198295104895105,"rho":-0.1405743478741172,"breakevenPct":6.566093348825625},{"delta":0.45,"premium":20.12520325203252,"strike":392.1138211382114,"iv":0.4978975609756098,"gamma":0.007242276422764228,"theta":-0.3617373983739837,"vega":0.4307260162601626,"rho":-0.15844705036369897,"breakevenPct":5.593833493343432},{"delta":0.5,"premium":23.41111111111111,"strike":398.8888888888889,"iv":0.4918,"gamma":0.007377777777777778,"theta":-0.3580111111111111,"vega":0.4346555555555556,"rho":-0.1764351696788225,"breakevenPct":4.708327341121789},{"delta":0.55,"premium":27.541267605633806,"strike":405.88732394366195,"iv":0.4927428169014084,"gamma":0.00734112676056338,"theta":-0.3523369014084507,"vega":0.4302957746478873,"rho":-0.1950079717422544,"breakevenPct":3.980393285275691},{"delta":0.6,"premium":32.20281582952815,"strike":413.16590563165903,"iv":0.49546133942161336,"gamma":0.007141704718417048,"theta":-0.3429747336377474,"vega":0.42034155251141553,"rho":-0.2139569783786794,"breakevenPct":3.316222165284139},{"delta":0.65,"premium":37.380927051671726,"strike":420.77507598784194,"iv":0.4976404255319149,"gamma":0.006768996960486322,"theta":-0.32733069908814594,"vega":0.4038189969604863,"rho":-0.2332800869637458,"breakevenPct":2.699249058150339},{"delta":0.7,"premium":42.58609422492401,"strike":428.37386018237083,"iv":0.49019361702127656,"gamma":0.006465045592705168,"theta":-0.2972395136778116,"vega":0.37851504559270516,"rho":-0.2526647146708624,"breakevenPct":2.0917783017925435},{"delta":0.75,"premium":49.63982889733841,"strike":437.47148288973386,"iv":0.4922610266159696,"gamma":0.005876996197718631,"theta":-0.26696596958174906,"vega":0.3459038022813688,"rho":-0.27341346510345793,"breakevenPct":1.573064489405506},{"delta":0.8,"premium":57.906548856548866,"strike":447.6299376299376,"iv":0.492889604989605,"gamma":0.005165904365904366,"theta":-0.2281513513513513,"vega":0.3047305613305613,"rho":-0.2951166996704434,"breakevenPct":1.092965313963711},{"delta":0.85,"premium":70.13109243697478,"strike":461.5126050420168,"iv":0.505155462184874,"gamma":0.004194117647058824,"theta":-0.18560168067226895,"vega":0.25405630252100847,"rho":-0.3199197017747721,"breakevenPct":0.6721537433591276},{"delta":0.9,"premium":84.13097826086957,"strike":477.1376811594203,"iv":0.5021,"gamma":0.0031717391304347826,"theta":-0.12407572463768116,"vega":0.1909909420289855,"rho":-0.34616964892397983,"breakevenPct":0.2597003023752645}]},"raw":{"call":[{"delta":0.1,"premium":2.2774261603375527,"strike":469.957805907173,"iv":0.46453628691983123,"gamma":0.0035029535864978902,"theta":-0.16288902953586498,"vega":0.19153291139240505,"rho":0.028829460495419196,"breakevenPct":19.847532438522588},{"delta":0.15,"premium":3.669512195121951,"strike":454.1463414634146,"iv":0.45459268292682925,"gamma":0.004668292682926829,"theta":-0.21176341463414636,"vega":0.25328048780487805,"rho":0.04289037014695915,"breakevenPct":16.188070364829233},{"delta":0.2,"premium":5.1815476190476195,"strike":442.54761904761904,"iv":0.45022595238095237,"gamma":0.005670714285714286,"theta":-0.2528883333333333,"vega":0.30483309523809526,"rho":0.056837080908728216,"breakevenPct":13.628192438816},{"delta":0.25,"premium":7.135190409026798,"strike":434.45698166431595,"iv":0.46174555712270804,"gamma":0.006232581100141043,"theta":-0.294622143864598,"vega":0.34464428772919603,"rho":0.07054123305130178,"breakevenPct":12.070698188803584},{"delta":0.3,"premium":9.203130016051363,"strike":427.0465489566613,"iv":0.4723139646869984,"gamma":0.006706741573033708,"theta":-0.33065826645264845,"vega":0.37820545746388445,"rho":0.08415908743697473,"breakevenPct":10.714838710938942},{"delta":0.35,"premium":11.297768479776847,"strike":419.1492329149233,"iv":0.4706168758716876,"gamma":0.007225523012552301,"theta":-0.3528545327754533,"vega":0.4036418410041841,"rho":0.09771093981965372,"breakevenPct":9.24219003494662},{"delta":0.4,"premium":13.738493723849373,"strike":412.1757322175732,"iv":0.4740338912133891,"gamma":0.007434728033472803,"theta":-0.37133430962343095,"vega":0.42037824267782425,"rho":0.11105303602556107,"breakevenPct":8.09182700338112},{"delta":0.45,"premium":16.451935914552738,"strike":405.4072096128171,"iv":0.4777638184245661,"gamma":0.007545927903871829,"theta":-0.3841728971962617,"vega":0.4300550066755674,"rho":0.12423245293667952,"breakevenPct":7.062697136606313},{"delta":0.5,"premium":19.36655629139073,"strike":398.7417218543046,"iv":0.48137814569536425,"gamma":0.007574834437086093,"theta":-0.39257549668874175,"vega":0.43455761589403974,"rho":0.1372811146141709,"breakevenPct":6.110772820773898},{"delta":0.55,"premium":22.611589403973515,"strike":392.11920529801324,"iv":0.483894701986755,"gamma":0.007442384105960265,"theta":-0.3929728476821192,"vega":0.4306503311258278,"rho":0.15008685275114325,"breakevenPct":5.253608786637251},{"delta":0.6,"premium":26.104545454545452,"strike":385.45454545454544,"iv":0.48365454545454545,"gamma":0.0072636363636363645,"theta":-0.3850545454545455,"vega":0.41967272727272725,"rho":0.16275388485289743,"breakevenPct":4.44866911379614},{"delta":0.65,"premium":29.875141242937854,"strike":378.7005649717514,"iv":0.48272485875706217,"gamma":0.007022033898305085,"theta":-0.37195649717514123,"vega":0.4034,"rho":0.17524519361531285,"breakevenPct":3.691522527393676},{"delta":0.7,"premium":34.35960451977401,"strike":371.638418079096,"iv":0.484490395480226,"gamma":0.006598305084745763,"theta":-0.3532418079096045,"vega":0.3784,"rho":0.18724668103328973,"breakevenPct":3.0373379181458446},{"delta":0.75,"premium":40.168,"strike":363.6,"iv":0.494052,"gamma":0.005924,"theta":-0.33187599999999995,"vega":0.3454,"rho":0.19832371064955281,"breakevenPct":2.4713854275055285},{"delta":0.8,"premium":46.75053859964094,"strike":354.9012567324955,"iv":0.5005766606822262,"gamma":0.005141113105924596,"theta":-0.3005283662477558,"vega":0.30399443447037694,"rho":0.2088619385039862,"breakevenPct":1.9343185372018583},{"delta":0.85,"premium":54.64999999999999,"strike":345,"iv":0.50515,"gamma":0.004250000000000001,"theta":-0.2584000000000001,"vega":0.25320000000000004,"rho":0.21845331380237684,"breakevenPct":1.426287338527532},{"delta":0.9,"premium":64.949609375,"strike":332.890625,"iv":0.5095375,"gamma":0.0031601562499999998,"theta":-0.20456796875,"vega":0.1906734375,"rho":0.22630495144490864,"breakevenPct":0.9669909334314702}],"put":[{"delta":0.1,"premium":2.9142030848329052,"strike":330.97686375321337,"iv":0.5290632390745501,"gamma":0.0030781491002570696,"theta":-0.17597403598971725,"vega":0.19108200514138818,"rho":-0.035324855006456685,"breakevenPct":16.741704776697077},{"delta":0.15,"premium":4.785589519650655,"strike":343.2532751091703,"iv":0.526043231441048,"gamma":0.004060262008733624,"theta":-0.23106135371179037,"vega":0.2533989082969432,"rho":-0.0527574363918814,"breakevenPct":14.101036573479258},{"delta":0.2,"premium":6.86036036036036,"strike":353.44144144144144,"iv":0.5222967567567568,"gamma":0.004875315315315315,"theta":-0.274467027027027,"vega":0.3041663063063063,"rho":-0.07020047599812913,"breakevenPct":12.041955921863536},{"delta":0.25,"premium":9.136789297658863,"strike":362.2742474916388,"iv":0.5199394648829432,"gamma":0.005581939799331104,"theta":-0.30934983277591976,"vega":0.3457789297658863,"rho":-0.08771029588867207,"breakevenPct":10.378027512123452},{"delta":0.3,"premium":11.499400299850073,"strike":370.5697151424288,"iv":0.5121613193403298,"gamma":0.006234182908545727,"theta":-0.3327736131934033,"vega":0.37912878560719643,"rho":-0.10518991377370127,"breakevenPct":8.872340978458817},{"delta":0.35,"premium":14.123088455772113,"strike":378.06596701649175,"iv":0.5063892053973014,"gamma":0.006683958020989505,"theta":-0.348215892053973,"vega":0.4031917541229385,"rho":-0.12280654753593098,"breakevenPct":7.635743836581058},{"delta":0.4,"premium":17.031188811188812,"strike":385.1888111888112,"iv":0.5022537062937064,"gamma":0.007007552447552448,"theta":-0.357752027972028,"vega":0.4198295104895105,"rho":-0.1405743478741172,"breakevenPct":6.566093348825625},{"delta":0.45,"premium":20.12520325203252,"strike":392.1138211382114,"iv":0.4978975609756098,"gamma":0.007242276422764228,"theta":-0.3617373983739837,"vega":0.4307260162601626,"rho":-0.15844705036369897,"breakevenPct":5.593833493343432},{"delta":0.5,"premium":23.41111111111111,"strike":398.8888888888889,"iv":0.4918,"gamma":0.007377777777777778,"theta":-0.3580111111111111,"vega":0.4346555555555556,"rho":-0.1764351696788225,"breakevenPct":4.708327341121789},{"delta":0.55,"premium":27.541267605633806,"strike":405.88732394366195,"iv":0.4927428169014084,"gamma":0.00734112676056338,"theta":-0.3523369014084507,"vega":0.4302957746478873,"rho":-0.1950079717422544,"breakevenPct":3.980393285275691},{"delta":0.6,"premium":32.20281582952815,"strike":413.16590563165903,"iv":0.49546133942161336,"gamma":0.007141704718417048,"theta":-0.3429747336377474,"vega":0.42034155251141553,"rho":-0.2139569783786794,"breakevenPct":3.316222165284139},{"delta":0.65,"premium":37.380927051671726,"strike":420.77507598784194,"iv":0.4976404255319149,"gamma":0.006768996960486322,"theta":-0.32733069908814594,"vega":0.4038189969604863,"rho":-0.2332800869637458,"breakevenPct":2.699249058150339},{"delta":0.7,"premium":42.58609422492401,"strike":428.37386018237083,"iv":0.49019361702127656,"gamma":0.006465045592705168,"theta":-0.2972395136778116,"vega":0.37851504559270516,"rho":-0.2526647146708624,"breakevenPct":2.0917783017925435},{"delta":0.75,"premium":49.63982889733841,"strike":437.47148288973386,"iv":0.4922610266159696,"gamma":0.005876996197718631,"theta":-0.26696596958174906,"vega":0.3459038022813688,"rho":-0.27341346510345793,"breakevenPct":1.573064489405506},{"delta":0.8,"premium":57.906548856548866,"strike":447.6299376299376,"iv":0.492889604989605,"gamma":0.005165904365904366,"theta":-0.2281513513513513,"vega":0.3047305613305613,"rho":-0.2951166996704434,"breakevenPct":1.092965313963711},{"delta":0.85,"premium":70.13109243697478,"strike":461.5126050420168,"iv":0.505155462184874,"gamma":0.004194117647058824,"theta":-0.18560168067226895,"vega":0.25405630252100847,"rho":-0.3199197017747721,"breakevenPct":0.6721537433591276},{"delta":0.9,"premium":84.13097826086957,"strike":477.1376811594203,"iv":0.5021,"gamma":0.0031717391304347826,"theta":-0.12407572463768116,"vega":0.1909909420289855,"rho":-0.34616964892397983,"breakevenPct":0.2597003023752645}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}