{"symbol":"XNTK","url":"https://intraalpha.com/companies/XNTK","capturedAt":"2026-10-23T02:01:35.115Z","state":"partial","quote":{"symbol":"XNTK","last_price":344.44,"prev_close":359.54,"regular_close":344.44,"change":-15.1,"change_pct":-4.1998,"regular_change":-15.1,"regular_change_pct":-4.1998,"extended_change":0,"extended_change_pct":0,"bid":341.27,"ask":349.56,"bid_size":680,"ask_size":680,"volume":69293,"vwap":346.386838,"open":350.18,"high":352.5,"low":342.8,"close":344.44,"trade_count":2052,"last_trade_at":"2026-10-23T00:00:00.038124769Z","last_quote_at":"2026-10-22T23:57:34.927270057Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:01:33.165109971-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:57:10.120Z","bars":[{"c":360.56,"h":361.47,"l":360.56,"n":16,"o":361.47,"t":"2026-10-16T13:30:00Z","v":389,"vw":361.294155},{"c":358.74,"h":360,"l":358.46,"n":57,"o":360,"t":"2026-10-16T13:35:00Z","v":2975,"vw":359.806762},{"c":358.885,"h":358.885,"l":358.885,"n":6,"o":358.885,"t":"2026-10-16T13:40:00Z","v":310,"vw":358.885},{"c":359.905,"h":360.215,"l":359.905,"n":9,"o":360.215,"t":"2026-10-16T13:45:00Z","v":236,"vw":360.096675},{"c":358.18,"h":358.18,"l":358.18,"n":5,"o":358.18,"t":"2026-10-16T13:50:00Z","v":74,"vw":358.18},{"c":358.03,"h":358.73,"l":357.79,"n":19,"o":358.66,"t":"2026-10-16T13:55:00Z","v":512,"vw":358.304667},{"c":358.45,"h":358.63,"l":357.76,"n":37,"o":357.87,"t":"2026-10-16T14:00:00Z","v":1027,"vw":358.103684},{"c":358.14,"h":358.44,"l":357.65,"n":22,"o":358.39,"t":"2026-10-16T14:05:00Z","v":551,"vw":358.073982},{"c":358.5,"h":358.51,"l":357.3,"n":22,"o":357.33,"t":"2026-10-16T14:10:00Z","v":916,"vw":358.140128},{"c":358.58,"h":358.69,"l":358.5729,"n":12,"o":358.5729,"t":"2026-10-16T14:15:00Z","v":543,"vw":358.648585},{"c":358.35,"h":358.71,"l":358.03,"n":15,"o":358.03,"t":"2026-10-16T14:20:00Z","v":541,"vw":358.259167},{"c":357.61,"h":357.65,"l":357.61,"n":5,"o":357.65,"t":"2026-10-16T14:25:00Z","v":180,"vw":357.63},{"c":358.36,"h":358.36,"l":356.95,"n":5,"o":356.95,"t":"2026-10-16T14:30:00Z","v":260,"vw":357.918462},{"c":359.06,"h":359.06,"l":358.88,"n":7,"o":358.88,"t":"2026-10-16T14:35:00Z","v":208,"vw":358.957872},{"c":359.5,"h":359.5,"l":359.5,"n":2,"o":359.5,"t":"2026-10-16T14:45:00Z","v":80,"vw":359.5},{"c":358.57,"h":359.66,"l":358.57,"n":5,"o":359.66,"t":"2026-10-16T14:50:00Z","v":165,"vw":358.881429},{"c":357.94,"h":357.94,"l":357.94,"n":2,"o":357.94,"t":"2026-10-16T14:55:00Z","v":121,"vw":357.94},{"c":356.83,"h":357.07,"l":356.83,"n":11,"o":357.07,"t":"2026-10-16T15:00:00Z","v":164,"vw":356.95},{"c":356.46,"h":356.46,"l":356.46,"n":4,"o":356.46,"t":"2026-10-16T15:05:00Z","v":141,"vw":356.46},{"c":355.49,"h":355.49,"l":354.73,"n":19,"o":354.73,"t":"2026-10-16T15:10:00Z","v":596,"vw":355.101614},{"c":355.47,"h":355.565,"l":355.47,"n":17,"o":355.49,"t":"2026-10-16T15:15:00Z","v":427,"vw":355.526769},{"c":354.92,"h":355.5,"l":354.92,"n":10,"o":355.5,"t":"2026-10-16T15:20:00Z","v":348,"vw":355.110944},{"c":355.14,"h":355.14,"l":355.14,"n":4,"o":355.14,"t":"2026-10-16T15:25:00Z","v":81,"vw":355.14},{"c":355.91,"h":355.91,"l":355.3275,"n":13,"o":355.34,"t":"2026-10-16T15:30:00Z","v":250,"vw":355.700455},{"c":355.81,"h":355.81,"l":355.6,"n":15,"o":355.62,"t":"2026-10-16T15:35:00Z","v":325,"vw":355.727292},{"c":355.92,"h":355.92,"l":355.69,"n":12,"o":355.695,"t":"2026-10-16T15:45:00Z","v":575,"vw":355.749951},{"c":355.01,"h":355.22,"l":355.01,"n":5,"o":355.22,"t":"2026-10-16T15:50:00Z","v":104,"vw":355.094848},{"c":354.88,"h":355.16,"l":354.88,"n":49,"o":355,"t":"2026-10-16T15:55:00Z","v":2178,"vw":355.006921},{"c":354.34,"h":354.46,"l":354.34,"n":11,"o":354.45,"t":"2026-10-16T16:00:00Z","v":268,"vw":354.41117},{"c":354.37,"h":354.37,"l":354.37,"n":2,"o":354.37,"t":"2026-10-16T16:05:00Z","v":42,"vw":354.37},{"c":355.2,"h":355.2,"l":354.81,"n":12,"o":354.98,"t":"2026-10-16T16:10:00Z","v":416,"vw":354.996193},{"c":355.29,"h":355.565,"l":355.155,"n":16,"o":355.565,"t":"2026-10-16T16:15:00Z","v":272,"vw":355.291},{"c":355.34,"h":355.34,"l":355.34,"n":4,"o":355.34,"t":"2026-10-16T16:20:00Z","v":88,"vw":355.34},{"c":355.35,"h":355.35,"l":355.14,"n":12,"o":355.14,"t":"2026-10-16T16:25:00Z","v":216,"vw":355.251967},{"c":354.955,"h":355.24,"l":354.95,"n":6,"o":355.24,"t":"2026-10-16T16:30:00Z","v":220,"vw":355.067},{"c":355.31,"h":355.31,"l":354.8428,"n":9,"o":354.8428,"t":"2026-10-16T16:35:00Z","v":283,"vw":355.208334},{"c":354.98,"h":355.2,"l":354.98,"n":7,"o":355.2,"t":"2026-10-16T16:40:00Z","v":90,"vw":355.09},{"c":354.68,"h":355.2,"l":354.68,"n":10,"o":355.04,"t":"2026-10-16T16:45:00Z","v":321,"vw":355.046667},{"c":354.34,"h":354.34,"l":354.34,"n":4,"o":354.34,"t":"2026-10-16T16:50:00Z","v":68,"vw":354.34},{"c":354.31,"h":354.31,"l":354.205,"n":11,"o":354.23,"t":"2026-10-16T16:55:00Z","v":6174,"vw":354.214231},{"c":353.49,"h":354.52,"l":353.49,"n":39,"o":354.48,"t":"2026-10-16T17:00:00Z","v":1066,"vw":354.388936},{"c":353.38,"h":353.38,"l":353.2,"n":6,"o":353.2,"t":"2026-10-16T17:05:00Z","v":120,"vw":353.29},{"c":352.938,"h":353.22,"l":352.938,"n":14,"o":353.22,"t":"2026-10-16T17:10:00Z","v":370,"vw":353.110769},{"c":352.36,"h":352.36,"l":352.305,"n":15,"o":352.305,"t":"2026-10-16T17:15:00Z","v":349,"vw":352.315448},{"c":352.145,"h":352.145,"l":351.83,"n":51,"o":352.01,"t":"2026-10-16T17:20:00Z","v":897,"vw":352.040183},{"c":352.8499,"h":352.8499,"l":352.16,"n":10,"o":352.44,"t":"2026-10-16T17:25:00Z","v":335,"vw":352.464661},{"c":353.075,"h":353.1,"l":353.035,"n":10,"o":353.1,"t":"2026-10-16T17:30:00Z","v":1014,"vw":353.078742},{"c":352.86,"h":353.17,"l":352.795,"n":29,"o":353.17,"t":"2026-10-16T17:35:00Z","v":1085,"vw":352.931804},{"c":353.76,"h":353.78,"l":352.77,"n":52,"o":352.77,"t":"2026-10-16T17:40:00Z","v":1354,"vw":353.351984},{"c":352.915,"h":353.23,"l":352.91,"n":14,"o":353.23,"t":"2026-10-16T17:45:00Z","v":196,"vw":352.982223},{"c":352.8,"h":352.96,"l":352.585,"n":77,"o":352.65,"t":"2026-10-16T17:50:00Z","v":1397,"vw":352.833959},{"c":352.29,"h":352.29,"l":352.29,"n":11,"o":352.29,"t":"2026-10-16T17:55:00Z","v":179,"vw":352.29},{"c":351.465,"h":352.21,"l":351.42,"n":9,"o":352.21,"t":"2026-10-16T18:00:00Z","v":728,"vw":351.556678},{"c":352.19,"h":352.39,"l":351.67,"n":296,"o":351.67,"t":"2026-10-16T18:05:00Z","v":10324,"vw":352.069527},{"c":352.2,"h":352.27,"l":351.9,"n":99,"o":352.17,"t":"2026-10-16T18:10:00Z","v":3209,"vw":352.124912},{"c":351.77,"h":352.295,"l":351.77,"n":23,"o":352.08,"t":"2026-10-16T18:15:00Z","v":406,"vw":352.108235},{"c":351.85,"h":351.86,"l":351.32,"n":152,"o":351.54,"t":"2026-10-16T18:20:00Z","v":5020,"vw":351.612498},{"c":352,"h":352.01,"l":351.43,"n":174,"o":351.775,"t":"2026-10-16T18:25:00Z","v":6531,"vw":351.725779},{"c":351.94,"h":352.0984,"l":351.48,"n":219,"o":351.93,"t":"2026-10-16T18:30:00Z","v":7694,"vw":351.804985},{"c":351.69,"h":351.97,"l":351.32,"n":197,"o":351.88,"t":"2026-10-16T18:35:00Z","v":7174,"vw":351.600825},{"c":351.49,"h":351.985,"l":351.08,"n":243,"o":351.71,"t":"2026-10-16T18:40:00Z","v":7639,"vw":351.53068},{"c":351.1,"h":351.52,"l":350.85,"n":186,"o":351.485,"t":"2026-10-16T18:45:00Z","v":6987,"vw":351.130369},{"c":350.6,"h":351.15,"l":350.555,"n":213,"o":351.15,"t":"2026-10-16T18:50:00Z","v":5999,"vw":350.855369},{"c":350.68,"h":350.74,"l":350.22,"n":184,"o":350.58,"t":"2026-10-16T18:55:00Z","v":6275,"vw":350.509339},{"c":350.33,"h":350.86,"l":350.33,"n":39,"o":350.86,"t":"2026-10-16T19:00:00Z","v":1802,"vw":350.58032},{"c":350,"h":350.29,"l":349.37,"n":143,"o":350.2,"t":"2026-10-16T19:05:00Z","v":176325,"vw":349.559059},{"c":351.39,"h":351.39,"l":350.0034,"n":39,"o":350.0034,"t":"2026-10-16T19:10:00Z","v":1010,"vw":350.758172},{"c":350.625,"h":351.01,"l":350.46,"n":23,"o":351.01,"t":"2026-10-16T19:15:00Z","v":525,"vw":350.771875},{"c":351.54,"h":351.64,"l":351.3,"n":14,"o":351.32,"t":"2026-10-16T19:20:00Z","v":370,"vw":351.478},{"c":351.86,"h":351.86,"l":351.44,"n":113,"o":351.67,"t":"2026-10-16T19:25:00Z","v":5481,"vw":351.531214},{"c":350.84,"h":351.94,"l":350.69,"n":58,"o":351.94,"t":"2026-10-16T19:30:00Z","v":1514,"vw":351.263722},{"c":350.52,"h":350.54,"l":350.492,"n":32,"o":350.5194,"t":"2026-10-16T19:35:00Z","v":991,"vw":350.505108},{"c":349.835,"h":350.63,"l":349.835,"n":101,"o":350.63,"t":"2026-10-16T19:40:00Z","v":1256,"vw":350.370848},{"c":350.26,"h":350.41,"l":349.8401,"n":64,"o":350.12,"t":"2026-10-16T19:45:00Z","v":1658,"vw":350.142938},{"c":350.48,"h":350.77,"l":350.17,"n":90,"o":350.22,"t":"2026-10-16T19:50:00Z","v":2579,"vw":350.461509},{"c":350.37,"h":350.76,"l":350.37,"n":177,"o":350.43,"t":"2026-10-16T19:55:00Z","v":7108,"vw":350.590683},{"c":350.73,"h":350.73,"l":350.73,"n":8,"o":350.73,"t":"2026-10-16T20:00:00Z","v":6597,"vw":350.73},{"c":357.77,"h":358.21,"l":357.18,"n":156,"o":358.13,"t":"2026-10-19T13:30:00Z","v":7580,"vw":357.720313},{"c":356.52,"h":357.69,"l":356.52,"n":60,"o":357.37,"t":"2026-10-19T13:35:00Z","v":2551,"vw":357.2691},{"c":357.47,"h":358,"l":357.03,"n":39,"o":357.14,"t":"2026-10-19T13:40:00Z","v":1411,"vw":357.53},{"c":357.31,"h":357.675,"l":356.92,"n":54,"o":356.96,"t":"2026-10-19T13:45:00Z","v":2035,"vw":357.232611},{"c":356.94,"h":357.8072,"l":356.94,"n":15,"o":357.8072,"t":"2026-10-19T13:50:00Z","v":771,"vw":357.412682},{"c":355.79,"h":356.32,"l":355.79,"n":19,"o":356.32,"t":"2026-10-19T13:55:00Z","v":783,"vw":356.042333},{"c":355.36,"h":356.04,"l":355.36,"n":9,"o":356.04,"t":"2026-10-19T14:00:00Z","v":460,"vw":355.753333},{"c":357.135,"h":357.135,"l":355.79,"n":15,"o":356.04,"t":"2026-10-19T14:10:00Z","v":945,"vw":356.767523},{"c":357.78,"h":357.78,"l":357.78,"n":2,"o":357.78,"t":"2026-10-19T14:15:00Z","v":149,"vw":357.78},{"c":357.82,"h":358.075,"l":357.82,"n":6,"o":358.075,"t":"2026-10-19T14:20:00Z","v":181,"vw":357.895714},{"c":357.69,"h":358.06,"l":357.69,"n":25,"o":357.97,"t":"2026-10-19T14:25:00Z","v":711,"vw":357.8925},{"c":356.92,"h":357.34,"l":356.87,"n":21,"o":357.34,"t":"2026-10-19T14:30:00Z","v":620,"vw":357.028103},{"c":356.84,"h":357.09,"l":356.84,"n":7,"o":357.09,"t":"2026-10-19T14:35:00Z","v":191,"vw":356.9125},{"c":357.49,"h":357.74,"l":357.49,"n":4,"o":357.74,"t":"2026-10-19T14:40:00Z","v":141,"vw":357.567143},{"c":358.3,"h":358.47,"l":358.3,"n":5,"o":358.47,"t":"2026-10-19T14:45:00Z","v":227,"vw":358.402},{"c":357.85,"h":357.85,"l":357.85,"n":1,"o":357.85,"t":"2026-10-19T14:50:00Z","v":100,"vw":357.85},{"c":358.31,"h":358.31,"l":358.31,"n":2,"o":358.31,"t":"2026-10-19T14:55:00Z","v":80,"vw":358.31},{"c":358.55,"h":358.615,"l":358.09,"n":32,"o":358.21,"t":"2026-10-19T15:00:00Z","v":2346,"vw":358.484645},{"c":359.07,"h":359.22,"l":358.66,"n":34,"o":358.71,"t":"2026-10-19T15:05:00Z","v":1563,"vw":358.847949},{"c":359.02,"h":359.02,"l":358.89,"n":3,"o":358.89,"t":"2026-10-19T15:10:00Z","v":111,"vw":358.972727},{"c":360.62,"h":360.68,"l":360.5,"n":19,"o":360.5,"t":"2026-10-19T15:25:00Z","v":771,"vw":360.604946},{"c":360.39,"h":360.39,"l":360.21,"n":17,"o":360.21,"t":"2026-10-19T15:30:00Z","v":267,"vw":360.315},{"c":360.98,"h":361,"l":360.61,"n":18,"o":360.61,"t":"2026-10-19T15:35:00Z","v":181,"vw":360.863333},{"c":360.86,"h":360.87,"l":360.86,"n":3,"o":360.87,"t":"2026-10-19T15:40:00Z","v":83,"vw":360.865},{"c":360.57,"h":360.6,"l":360.45,"n":8,"o":360.45,"t":"2026-10-19T15:45:00Z","v":326,"vw":360.556909},{"c":360.41,"h":360.68,"l":360.41,"n":23,"o":360.65,"t":"2026-10-19T15:50:00Z","v":943,"vw":360.602922},{"c":360.26,"h":360.57,"l":360.25,"n":30,"o":360.47,"t":"2026-10-19T15:55:00Z","v":1114,"vw":360.417166},{"c":359.59,"h":359.8,"l":359.21,"n":31,"o":359.8,"t":"2026-10-19T16:00:00Z","v":2961,"vw":359.41788},{"c":359.35,"h":359.45,"l":359.35,"n":6,"o":359.4262,"t":"2026-10-19T16:05:00Z","v":196,"vw":359.390732},{"c":359.45,"h":359.61,"l":359.45,"n":14,"o":359.56,"t":"2026-10-19T16:10:00Z","v":261,"vw":359.555062},{"c":358.87,"h":359,"l":358.71,"n":15,"o":358.74,"t":"2026-10-19T16:25:00Z","v":645,"vw":358.821058},{"c":358.43,"h":358.72,"l":358.43,"n":22,"o":358.72,"t":"2026-10-19T16:30:00Z","v":836,"vw":358.591133},{"c":358.54,"h":358.78,"l":358.54,"n":14,"o":358.72,"t":"2026-10-19T16:35:00Z","v":583,"vw":358.700627},{"c":358.805,"h":358.88,"l":358.805,"n":5,"o":358.88,"t":"2026-10-19T16:40:00Z","v":170,"vw":358.858571},{"c":358.18,"h":358.64,"l":358.18,"n":12,"o":358.64,"t":"2026-10-19T16:45:00Z","v":307,"vw":358.518461},{"c":357.77,"h":357.97,"l":357.77,"n":15,"o":357.88,"t":"2026-10-19T16:50:00Z","v":420,"vw":357.865294},{"c":357.8,"h":357.89,"l":357.8,"n":11,"o":357.87,"t":"2026-10-19T16:55:00Z","v":357,"vw":357.846429},{"c":357.79,"h":357.81,"l":357.78,"n":18,"o":357.79,"t":"2026-10-19T17:00:00Z","v":563,"vw":357.7895},{"c":357.3,"h":357.3,"l":357.3,"n":2,"o":357.3,"t":"2026-10-19T17:05:00Z","v":45,"vw":357.3},{"c":357.38,"h":357.38,"l":357.38,"n":2,"o":357.38,"t":"2026-10-19T17:10:00Z","v":44,"vw":357.38},{"c":357.75,"h":357.75,"l":357.61,"n":6,"o":357.61,"t":"2026-10-19T17:15:00Z","v":185,"vw":357.718889},{"c":357.25,"h":357.39,"l":357.16,"n":17,"o":357.39,"t":"2026-10-19T17:20:00Z","v":535,"vw":357.274211},{"c":357.3915,"h":357.62,"l":357.2,"n":61,"o":357.2,"t":"2026-10-19T17:25:00Z","v":1749,"vw":357.470917},{"c":357.21,"h":357.46,"l":357.21,"n":25,"o":357.34,"t":"2026-10-19T17:30:00Z","v":850,"vw":357.340704},{"c":356.94,"h":357.1325,"l":356.94,"n":11,"o":357.04,"t":"2026-10-19T17:35:00Z","v":482,"vw":357.04726},{"c":356.88,"h":357.25,"l":356.88,"n":42,"o":357.13,"t":"2026-10-19T17:40:00Z","v":2220,"vw":357.145523},{"c":356.24,"h":356.85,"l":356.24,"n":45,"o":356.85,"t":"2026-10-19T17:45:00Z","v":1696,"vw":356.615284},{"c":356.5,"h":356.5,"l":356.29,"n":26,"o":356.31,"t":"2026-10-19T17:50:00Z","v":303,"vw":356.344545},{"c":356.29,"h":356.38,"l":356.29,"n":10,"o":356.38,"t":"2026-10-19T17:55:00Z","v":235,"vw":356.335},{"c":356.43,"h":356.93,"l":356.24,"n":26,"o":356.93,"t":"2026-10-19T18:00:00Z","v":771,"vw":356.585128},{"c":356.48,"h":356.48,"l":356.48,"n":2,"o":356.48,"t":"2026-10-19T18:05:00Z","v":100,"vw":356.48},{"c":356.58,"h":356.61,"l":356.58,"n":14,"o":356.61,"t":"2026-10-19T18:10:00Z","v":360,"vw":356.59},{"c":356.64,"h":356.64,"l":356.64,"n":2,"o":356.64,"t":"2026-10-19T18:15:00Z","v":45,"vw":356.64},{"c":355.95,"h":355.95,"l":355.95,"n":10,"o":355.95,"t":"2026-10-19T18:30:00Z","v":230,"vw":355.95},{"c":356.4901,"h":356.4901,"l":356.4901,"n":2,"o":356.4901,"t":"2026-10-19T18:40:00Z","v":96,"vw":356.4901},{"c":356.71,"h":356.85,"l":356.71,"n":36,"o":356.825,"t":"2026-10-19T18:45:00Z","v":1451,"vw":356.779801},{"c":356.45,"h":356.835,"l":356.45,"n":20,"o":356.69,"t":"2026-10-19T18:50:00Z","v":909,"vw":356.677338},{"c":356.78,"h":356.78,"l":356.78,"n":3,"o":356.78,"t":"2026-10-19T18:55:00Z","v":100,"vw":356.78},{"c":357.13,"h":357.22,"l":356.795,"n":21,"o":356.795,"t":"2026-10-19T19:00:00Z","v":637,"vw":357.058148},{"c":356.68,"h":356.69,"l":356.68,"n":11,"o":356.69,"t":"2026-10-19T19:05:00Z","v":229,"vw":356.682667},{"c":356.64,"h":356.815,"l":356.64,"n":51,"o":356.7,"t":"2026-10-19T19:10:00Z","v":1393,"vw":356.709193},{"c":357.35,"h":357.35,"l":356.81,"n":15,"o":356.83,"t":"2026-10-19T19:15:00Z","v":378,"vw":357.01},{"c":357.47,"h":357.47,"l":357.17,"n":40,"o":357.42,"t":"2026-10-19T19:20:00Z","v":750,"vw":357.335979},{"c":357.53,"h":357.92,"l":357.53,"n":26,"o":357.92,"t":"2026-10-19T19:25:00Z","v":634,"vw":357.741667},{"c":357.695,"h":357.695,"l":357.48,"n":19,"o":357.48,"t":"2026-10-19T19:30:00Z","v":301,"vw":357.626298},{"c":357.95,"h":358.04,"l":357.77,"n":18,"o":357.77,"t":"2026-10-19T19:35:00Z","v":611,"vw":357.897844},{"c":358,"h":358,"l":357.92,"n":6,"o":357.92,"t":"2026-10-19T19:40:00Z","v":186,"vw":357.973333},{"c":357.22,"h":357.71,"l":357.22,"n":13,"o":357.71,"t":"2026-10-19T19:45:00Z","v":188,"vw":357.465},{"c":356.43,"h":356.92,"l":356.17,"n":75,"o":356.82,"t":"2026-10-19T19:50:00Z","v":2386,"vw":356.380904},{"c":355.93,"h":356.54,"l":355.83,"n":168,"o":356.54,"t":"2026-10-19T19:55:00Z","v":8521,"vw":356.025211},{"c":355.93,"h":355.93,"l":355.93,"n":5,"o":355.93,"t":"2026-10-19T20:00:00Z","v":278,"vw":355.93},{"c":351.99,"h":351.99,"l":351.99,"n":1,"o":351.99,"t":"2026-10-20T13:25:00Z","v":110,"vw":351.99},{"c":351.89,"h":352.71,"l":351.82,"n":66,"o":352.61,"t":"2026-10-20T13:30:00Z","v":6103,"vw":352.34219},{"c":352.12,"h":352.815,"l":351.39,"n":44,"o":351.75,"t":"2026-10-20T13:35:00Z","v":1520,"vw":351.863587},{"c":349.99,"h":351.56,"l":349.99,"n":41,"o":351.56,"t":"2026-10-20T13:40:00Z","v":1744,"vw":350.584623},{"c":349.91,"h":349.91,"l":349.91,"n":5,"o":349.91,"t":"2026-10-20T13:45:00Z","v":85,"vw":349.91},{"c":353.079,"h":353.079,"l":352.51,"n":5,"o":352.51,"t":"2026-10-20T13:50:00Z","v":163,"vw":352.873955},{"c":353.09,"h":353.1,"l":352.52,"n":6,"o":352.52,"t":"2026-10-20T13:55:00Z","v":204,"vw":352.960588},{"c":354.43,"h":354.71,"l":354.37,"n":24,"o":354.37,"t":"2026-10-20T14:00:00Z","v":926,"vw":354.556854},{"c":355.83,"h":356.11,"l":355.83,"n":6,"o":355.95,"t":"2026-10-20T14:05:00Z","v":431,"vw":355.954336},{"c":355.32,"h":355.79,"l":355.32,"n":13,"o":355.79,"t":"2026-10-20T14:10:00Z","v":504,"vw":355.69723},{"c":357.77,"h":357.77,"l":357.73,"n":8,"o":357.73,"t":"2026-10-20T14:25:00Z","v":254,"vw":357.755455},{"c":357.805,"h":358.59,"l":357.805,"n":24,"o":358.59,"t":"2026-10-20T14:30:00Z","v":183,"vw":358.288077},{"c":357.83,"h":358.18,"l":357.83,"n":13,"o":358.18,"t":"2026-10-20T14:40:00Z","v":240,"vw":357.986149},{"c":358.99,"h":358.99,"l":358.56,"n":7,"o":358.56,"t":"2026-10-20T14:55:00Z","v":173,"vw":358.798696},{"c":358.81,"h":358.81,"l":358.6,"n":8,"o":358.6,"t":"2026-10-20T15:00:00Z","v":169,"vw":358.683684},{"c":358.29,"h":358.45,"l":358.29,"n":10,"o":358.45,"t":"2026-10-20T15:05:00Z","v":669,"vw":358.355631},{"c":356.24,"h":357.98,"l":356.24,"n":45,"o":357.97,"t":"2026-10-20T15:10:00Z","v":1868,"vw":357.362903},{"c":356.84,"h":356.84,"l":356.65,"n":4,"o":356.65,"t":"2026-10-20T15:15:00Z","v":151,"vw":356.785714},{"c":356.84,"h":356.94,"l":356.75,"n":10,"o":356.94,"t":"2026-10-20T15:20:00Z","v":224,"vw":356.856},{"c":356.83,"h":356.83,"l":356.8,"n":3,"o":356.8,"t":"2026-10-20T15:25:00Z","v":120,"vw":356.82},{"c":356.06,"h":356.62,"l":356.04,"n":8,"o":356.62,"t":"2026-10-20T15:30:00Z","v":332,"vw":356.217508},{"c":355.635,"h":356.31,"l":355.635,"n":9,"o":356.31,"t":"2026-10-20T15:35:00Z","v":293,"vw":355.998479},{"c":356.62,"h":356.72,"l":356.32,"n":8,"o":356.32,"t":"2026-10-20T15:40:00Z","v":201,"vw":356.595309},{"c":356.55,"h":356.55,"l":356.155,"n":10,"o":356.155,"t":"2026-10-20T15:45:00Z","v":264,"vw":356.406852},{"c":356.52,"h":356.58,"l":356.47,"n":16,"o":356.58,"t":"2026-10-20T15:50:00Z","v":235,"vw":356.5375},{"c":356.88,"h":356.88,"l":356.88,"n":4,"o":356.88,"t":"2026-10-20T15:55:00Z","v":101,"vw":356.88},{"c":356.925,"h":357.24,"l":356.925,"n":6,"o":357.23,"t":"2026-10-20T16:00:00Z","v":215,"vw":357.109762},{"c":356.82,"h":356.94,"l":356.82,"n":2,"o":356.94,"t":"2026-10-20T16:10:00Z","v":80,"vw":356.88},{"c":356.51,"h":356.51,"l":356.07,"n":3,"o":356.07,"t":"2026-10-20T16:20:00Z","v":141,"vw":356.195714},{"c":357.02,"h":357.02,"l":356.455,"n":27,"o":356.47,"t":"2026-10-20T16:25:00Z","v":833,"vw":356.682876},{"c":357.16,"h":357.16,"l":356.91,"n":8,"o":356.91,"t":"2026-10-20T16:30:00Z","v":216,"vw":357.068},{"c":356.87,"h":356.96,"l":356.87,"n":3,"o":356.96,"t":"2026-10-20T16:40:00Z","v":81,"vw":356.915},{"c":356.86,"h":356.86,"l":356.86,"n":2,"o":356.86,"t":"2026-10-20T16:45:00Z","v":42,"vw":356.86},{"c":356.71,"h":356.71,"l":356.71,"n":2,"o":356.71,"t":"2026-10-20T16:50:00Z","v":42,"vw":356.71},{"c":356.12,"h":356.42,"l":356.12,"n":5,"o":356.42,"t":"2026-10-20T16:55:00Z","v":163,"vw":356.345},{"c":356.105,"h":356.33,"l":355.86,"n":45,"o":356.24,"t":"2026-10-20T17:00:00Z","v":1942,"vw":356.190739},{"c":356.12,"h":356.12,"l":356.08,"n":5,"o":356.08,"t":"2026-10-20T17:05:00Z","v":141,"vw":356.093333},{"c":356.35,"h":356.35,"l":356.29,"n":5,"o":356.29,"t":"2026-10-20T17:10:00Z","v":161,"vw":356.325},{"c":356.36,"h":356.49,"l":356.23,"n":17,"o":356.49,"t":"2026-10-20T17:15:00Z","v":1008,"vw":356.273519},{"c":356.7,"h":356.7,"l":356.7,"n":8,"o":356.7,"t":"2026-10-20T17:20:00Z","v":72,"vw":356.7},{"c":356.709,"h":356.9188,"l":356.709,"n":6,"o":356.81,"t":"2026-10-20T17:25:00Z","v":385,"vw":356.82197},{"c":356.77,"h":356.84,"l":356.77,"n":6,"o":356.84,"t":"2026-10-20T17:35:00Z","v":210,"vw":356.784},{"c":357.36,"h":357.37,"l":357.12,"n":10,"o":357.12,"t":"2026-10-20T17:50:00Z","v":232,"vw":357.25},{"c":357.26,"h":357.37,"l":357.24,"n":5,"o":357.37,"t":"2026-10-20T17:55:00Z","v":167,"vw":357.285714},{"c":357.07,"h":357.39,"l":357.07,"n":20,"o":357.33,"t":"2026-10-20T18:00:00Z","v":702,"vw":357.266765},{"c":357.27,"h":357.27,"l":357.14,"n":6,"o":357.14,"t":"2026-10-20T18:05:00Z","v":165,"vw":357.1725},{"c":357.225,"h":357.2929,"l":357.225,"n":5,"o":357.2929,"t":"2026-10-20T18:10:00Z","v":101,"vw":357.262166},{"c":357.01,"h":357.025,"l":357.01,"n":8,"o":357.025,"t":"2026-10-20T18:20:00Z","v":322,"vw":357.019615},{"c":356.79,"h":356.79,"l":356.79,"n":1,"o":356.79,"t":"2026-10-20T18:25:00Z","v":40,"vw":356.79},{"c":356.97,"h":356.97,"l":356.97,"n":2,"o":356.97,"t":"2026-10-20T18:30:00Z","v":41,"vw":356.97},{"c":356.455,"h":356.455,"l":356.43,"n":3,"o":356.43,"t":"2026-10-20T18:35:00Z","v":112,"vw":356.445991},{"c":355.94,"h":356.22,"l":355.94,"n":7,"o":356.22,"t":"2026-10-20T18:40:00Z","v":283,"vw":356.060769},{"c":356.28,"h":356.28,"l":356.28,"n":1,"o":356.28,"t":"2026-10-20T18:45:00Z","v":40,"vw":356.28},{"c":356.67,"h":356.67,"l":356.58,"n":7,"o":356.58,"t":"2026-10-20T18:55:00Z","v":151,"vw":356.644101},{"c":356.68,"h":356.68,"l":356.68,"n":3,"o":356.68,"t":"2026-10-20T19:00:00Z","v":64,"vw":356.68},{"c":356.71,"h":356.82,"l":356.61,"n":14,"o":356.82,"t":"2026-10-20T19:05:00Z","v":559,"vw":356.713146},{"c":356.5177,"h":356.64,"l":356.4,"n":15,"o":356.64,"t":"2026-10-20T19:10:00Z","v":402,"vw":356.503221},{"c":356.49,"h":356.49,"l":356.49,"n":2,"o":356.49,"t":"2026-10-20T19:15:00Z","v":60,"vw":356.49},{"c":355.92,"h":356.12,"l":355.92,"n":10,"o":356.12,"t":"2026-10-20T19:20:00Z","v":289,"vw":356.04381},{"c":356.16,"h":356.16,"l":355.88,"n":9,"o":355.88,"t":"2026-10-20T19:25:00Z","v":120,"vw":356.02},{"c":356.38,"h":356.46,"l":355.69,"n":32,"o":355.69,"t":"2026-10-20T19:30:00Z","v":769,"vw":356.208065},{"c":355.93,"h":356.34,"l":355.93,"n":18,"o":356.34,"t":"2026-10-20T19:35:00Z","v":465,"vw":356.095517},{"c":356.185,"h":356.2,"l":356.18,"n":13,"o":356.2,"t":"2026-10-20T19:40:00Z","v":292,"vw":356.190833},{"c":356.0764,"h":356.0764,"l":355.945,"n":19,"o":356.07,"t":"2026-10-20T19:45:00Z","v":863,"vw":356.008078},{"c":356.14,"h":356.14,"l":355.735,"n":21,"o":355.82,"t":"2026-10-20T19:50:00Z","v":580,"vw":355.939683},{"c":355.39,"h":356.2,"l":355.25,"n":69,"o":356.11,"t":"2026-10-20T19:55:00Z","v":3013,"vw":355.450674},{"c":355.29,"h":355.29,"l":355.29,"n":4,"o":355.29,"t":"2026-10-20T20:00:00Z","v":242,"vw":355.29},{"c":356.5,"h":356.5,"l":355.8,"n":2,"o":355.8,"t":"2026-10-21T08:30:00Z","v":324,"vw":356.15},{"c":355.4,"h":355.4,"l":355.4,"n":2,"o":355.4,"t":"2026-10-21T08:35:00Z","v":305,"vw":355.4},{"c":355.43,"h":356.53,"l":355.41,"n":3,"o":356.53,"t":"2026-10-21T08:45:00Z","v":696,"vw":355.906437},{"c":355.5,"h":355.53,"l":355.5,"n":3,"o":355.53,"t":"2026-10-21T09:00:00Z","v":391,"vw":355.523333},{"c":358.69,"h":360,"l":358.69,"n":43,"o":359.3,"t":"2026-10-21T13:30:00Z","v":2923,"vw":359.423458},{"c":357.9,"h":359.6,"l":357.9,"n":97,"o":359.59,"t":"2026-10-21T13:35:00Z","v":5570,"vw":358.647121},{"c":356.74,"h":358.42,"l":356.74,"n":21,"o":358.25,"t":"2026-10-21T13:40:00Z","v":1006,"vw":358.159167},{"c":357.41,"h":357.41,"l":357.41,"n":2,"o":357.41,"t":"2026-10-21T13:45:00Z","v":80,"vw":357.41},{"c":357.09,"h":357.47,"l":357.09,"n":15,"o":357.28,"t":"2026-10-21T13:50:00Z","v":441,"vw":357.304286},{"c":357.77,"h":357.77,"l":357.77,"n":4,"o":357.77,"t":"2026-10-21T13:55:00Z","v":43,"vw":357.77},{"c":357.88,"h":357.88,"l":357.88,"n":3,"o":357.88,"t":"2026-10-21T14:00:00Z","v":100,"vw":357.88},{"c":357.56,"h":357.56,"l":357.56,"n":10,"o":357.56,"t":"2026-10-21T14:05:00Z","v":148,"vw":357.56},{"c":356.79,"h":356.8,"l":356.79,"n":19,"o":356.8,"t":"2026-10-21T14:10:00Z","v":429,"vw":356.791475},{"c":357.12,"h":357.41,"l":357.12,"n":15,"o":357.21,"t":"2026-10-21T14:15:00Z","v":409,"vw":357.272209},{"c":358.1,"h":358.1,"l":357.7,"n":15,"o":357.7,"t":"2026-10-21T14:20:00Z","v":473,"vw":357.9575},{"c":357.9704,"h":358.35,"l":357.925,"n":29,"o":357.925,"t":"2026-10-21T14:25:00Z","v":871,"vw":358.126477},{"c":358.76,"h":358.76,"l":358.34,"n":5,"o":358.34,"t":"2026-10-21T14:30:00Z","v":249,"vw":358.683288},{"c":357.91,"h":358.65,"l":357.91,"n":11,"o":358.65,"t":"2026-10-21T14:35:00Z","v":225,"vw":358.095},{"c":358.32,"h":358.45,"l":357.84,"n":10,"o":357.93,"t":"2026-10-21T14:40:00Z","v":2663,"vw":357.908246},{"c":358.27,"h":358.27,"l":358.27,"n":4,"o":358.27,"t":"2026-10-21T14:45:00Z","v":44,"vw":358.27},{"c":358.84,"h":358.93,"l":358.84,"n":2,"o":358.93,"t":"2026-10-21T14:50:00Z","v":80,"vw":358.885},{"c":358.47,"h":358.47,"l":358.22,"n":7,"o":358.29,"t":"2026-10-21T14:55:00Z","v":167,"vw":358.3475},{"c":358.54,"h":358.54,"l":358.52,"n":10,"o":358.52,"t":"2026-10-21T15:00:00Z","v":192,"vw":358.525714},{"c":358.82,"h":358.945,"l":358.82,"n":10,"o":358.89,"t":"2026-10-21T15:10:00Z","v":348,"vw":358.879137},{"c":359.16,"h":359.16,"l":359.16,"n":3,"o":359.16,"t":"2026-10-21T15:15:00Z","v":120,"vw":359.16},{"c":358.36,"h":358.36,"l":358.36,"n":2,"o":358.36,"t":"2026-10-21T15:20:00Z","v":80,"vw":358.36},{"c":358.82,"h":358.82,"l":358.49,"n":9,"o":358.49,"t":"2026-10-21T15:25:00Z","v":481,"vw":358.652656},{"c":358.88,"h":358.88,"l":358.88,"n":2,"o":358.88,"t":"2026-10-21T15:30:00Z","v":78,"vw":358.88},{"c":359.1,"h":359.1,"l":359.1,"n":6,"o":359.1,"t":"2026-10-21T15:35:00Z","v":150,"vw":359.1},{"c":359.6,"h":359.61,"l":359.52,"n":10,"o":359.52,"t":"2026-10-21T15:40:00Z","v":213,"vw":359.576667},{"c":360.0751,"h":360.0751,"l":359.945,"n":5,"o":359.945,"t":"2026-10-21T15:45:00Z","v":6669,"vw":360.066688},{"c":360.28,"h":360.33,"l":360.28,"n":12,"o":360.33,"t":"2026-10-21T15:50:00Z","v":286,"vw":360.315294},{"c":359.95,"h":359.95,"l":359.95,"n":3,"o":359.95,"t":"2026-10-21T15:55:00Z","v":73,"vw":359.95},{"c":359.75,"h":360.03,"l":359.75,"n":20,"o":359.91,"t":"2026-10-21T16:00:00Z","v":721,"vw":359.970126},{"c":359.8,"h":359.83,"l":359.75,"n":15,"o":359.83,"t":"2026-10-21T16:05:00Z","v":301,"vw":359.7868},{"c":359.44,"h":359.74,"l":359.43,"n":5,"o":359.74,"t":"2026-10-21T16:15:00Z","v":201,"vw":359.618},{"c":359.58,"h":359.61,"l":359.58,"n":5,"o":359.61,"t":"2026-10-21T16:20:00Z","v":161,"vw":359.59},{"c":359.1,"h":359.3261,"l":359.1,"n":10,"o":359.3261,"t":"2026-10-21T16:25:00Z","v":955,"vw":359.11231},{"c":359.17,"h":359.17,"l":359.075,"n":7,"o":359.1,"t":"2026-10-21T16:30:00Z","v":303,"vw":359.099167},{"c":360.8,"h":360.89,"l":359.17,"n":59,"o":359.17,"t":"2026-10-21T16:35:00Z","v":4227,"vw":359.726618},{"c":359.93,"h":361.02,"l":359.93,"n":21,"o":361.02,"t":"2026-10-21T16:40:00Z","v":756,"vw":360.361639},{"c":360.08,"h":360.36,"l":360.03,"n":29,"o":360.295,"t":"2026-10-21T16:45:00Z","v":17139,"vw":360.081771},{"c":360.37,"h":360.59,"l":360.36,"n":24,"o":360.38,"t":"2026-10-21T16:50:00Z","v":822,"vw":360.390635},{"c":360.28,"h":360.28,"l":360.28,"n":4,"o":360.28,"t":"2026-10-21T16:55:00Z","v":52,"vw":360.28},{"c":360.18,"h":360.45,"l":360.18,"n":25,"o":360.43,"t":"2026-10-21T17:00:00Z","v":593,"vw":360.39753},{"c":360.78,"h":360.78,"l":360.78,"n":2,"o":360.78,"t":"2026-10-21T17:10:00Z","v":17090,"vw":360.78},{"c":361.02,"h":361.02,"l":360.93,"n":35,"o":360.97,"t":"2026-10-21T17:15:00Z","v":777,"vw":360.989066},{"c":360.88,"h":360.88,"l":360.88,"n":31,"o":360.88,"t":"2026-10-21T17:20:00Z","v":1851,"vw":360.88},{"c":360.96,"h":360.96,"l":360.8028,"n":11,"o":360.85,"t":"2026-10-21T17:25:00Z","v":243,"vw":360.882246},{"c":360.51,"h":360.51,"l":360.51,"n":2,"o":360.51,"t":"2026-10-21T17:30:00Z","v":42,"vw":360.51},{"c":360.4812,"h":360.5,"l":360.4812,"n":5,"o":360.5,"t":"2026-10-21T17:35:00Z","v":223,"vw":360.495576},{"c":360.45,"h":360.45,"l":360.45,"n":4,"o":360.45,"t":"2026-10-21T17:40:00Z","v":95,"vw":360.45},{"c":360.22,"h":360.23,"l":360.22,"n":8,"o":360.23,"t":"2026-10-21T17:45:00Z","v":1975,"vw":360.220207},{"c":360.43,"h":360.43,"l":360.43,"n":4,"o":360.43,"t":"2026-10-21T17:50:00Z","v":136,"vw":360.43},{"c":360.37,"h":360.37,"l":360.37,"n":2,"o":360.37,"t":"2026-10-21T17:55:00Z","v":41,"vw":360.37},{"c":360.14,"h":360.14,"l":360.14,"n":3,"o":360.14,"t":"2026-10-21T18:00:00Z","v":104,"vw":360.14},{"c":360.43,"h":360.43,"l":360.2,"n":137,"o":360.25,"t":"2026-10-21T18:05:00Z","v":15542,"vw":360.225461},{"c":360.74,"h":360.74,"l":360.6199,"n":22,"o":360.62,"t":"2026-10-21T18:15:00Z","v":7130,"vw":360.640705},{"c":360.58,"h":360.66,"l":360.58,"n":5,"o":360.66,"t":"2026-10-21T18:25:00Z","v":121,"vw":360.628317},{"c":360.6501,"h":360.7,"l":360.6501,"n":21,"o":360.7,"t":"2026-10-21T18:35:00Z","v":215,"vw":360.674441},{"c":360.61,"h":360.738,"l":360.61,"n":9,"o":360.66,"t":"2026-10-21T18:40:00Z","v":250,"vw":360.663943},{"c":359.9,"h":360.59,"l":359.9,"n":17,"o":360.59,"t":"2026-10-21T18:45:00Z","v":418,"vw":360.26275},{"c":359.48,"h":359.73,"l":359.48,"n":5,"o":359.73,"t":"2026-10-21T18:50:00Z","v":208,"vw":359.625349},{"c":358.97,"h":360.045,"l":358.9,"n":20,"o":360.045,"t":"2026-10-21T18:55:00Z","v":757,"vw":359.579624},{"c":358.55,"h":358.74,"l":358.04,"n":53,"o":358.74,"t":"2026-10-21T19:00:00Z","v":2130,"vw":358.514538},{"c":358.66,"h":358.66,"l":358.66,"n":4,"o":358.66,"t":"2026-10-21T19:05:00Z","v":80,"vw":358.66},{"c":358.61,"h":358.61,"l":358.11,"n":6,"o":358.11,"t":"2026-10-21T19:10:00Z","v":290,"vw":358.351833},{"c":359.315,"h":359.375,"l":358.98,"n":44,"o":358.98,"t":"2026-10-21T19:15:00Z","v":2228,"vw":359.174681},{"c":359.42,"h":359.42,"l":359.23,"n":18,"o":359.4,"t":"2026-10-21T19:20:00Z","v":1698,"vw":359.371186},{"c":360.1,"h":360.1,"l":359.495,"n":41,"o":359.62,"t":"2026-10-21T19:25:00Z","v":1362,"vw":359.826343},{"c":360.2,"h":360.2,"l":360.2,"n":4,"o":360.2,"t":"2026-10-21T19:35:00Z","v":100,"vw":360.2},{"c":360.3,"h":360.3,"l":360.06,"n":20,"o":360.06,"t":"2026-10-21T19:45:00Z","v":844,"vw":360.15784},{"c":360.01,"h":360.45,"l":359.89,"n":54,"o":360.45,"t":"2026-10-21T19:50:00Z","v":1753,"vw":360.048955},{"c":359.54,"h":359.99,"l":359.54,"n":72,"o":359.99,"t":"2026-10-21T19:55:00Z","v":3888,"vw":359.681947},{"c":359.54,"h":359.54,"l":359.54,"n":6,"o":359.54,"t":"2026-10-21T20:00:00Z","v":168,"vw":359.54},{"c":351.18,"h":351.18,"l":350.18,"n":37,"o":350.18,"t":"2026-10-22T13:30:00Z","v":930,"vw":350.336915},{"c":351.01,"h":351.01,"l":349.99,"n":10,"o":350.6,"t":"2026-10-22T13:35:00Z","v":206,"vw":350.446341},{"c":350.87,"h":350.87,"l":350.59,"n":7,"o":350.59,"t":"2026-10-22T13:40:00Z","v":115,"vw":350.706667},{"c":350.73,"h":350.83,"l":350.28,"n":36,"o":350.78,"t":"2026-10-22T13:45:00Z","v":1125,"vw":350.552355},{"c":351.29,"h":351.29,"l":350.25,"n":13,"o":350.68,"t":"2026-10-22T13:50:00Z","v":408,"vw":350.883617},{"c":352.29,"h":352.29,"l":351.425,"n":30,"o":351.425,"t":"2026-10-22T13:55:00Z","v":636,"vw":351.751854},{"c":352.36,"h":352.5,"l":352.13,"n":24,"o":352.41,"t":"2026-10-22T14:00:00Z","v":1604,"vw":352.356143},{"c":350.92,"h":351.38,"l":350.92,"n":16,"o":351.38,"t":"2026-10-22T14:05:00Z","v":450,"vw":351.205},{"c":350.17,"h":350.75,"l":350.17,"n":16,"o":350.75,"t":"2026-10-22T14:10:00Z","v":320,"vw":350.556939},{"c":350.07,"h":350.21,"l":349.66,"n":37,"o":350.06,"t":"2026-10-22T14:15:00Z","v":6998,"vw":349.995854},{"c":349.0044,"h":349.96,"l":349.0044,"n":40,"o":349.88,"t":"2026-10-22T14:20:00Z","v":2831,"vw":349.116369},{"c":348.15,"h":349.25,"l":348.15,"n":30,"o":349.08,"t":"2026-10-22T14:25:00Z","v":859,"vw":348.930987},{"c":347.86,"h":348.45,"l":347.41,"n":29,"o":348.45,"t":"2026-10-22T14:30:00Z","v":638,"vw":347.83193},{"c":347.39,"h":347.47,"l":347.25,"n":6,"o":347.3,"t":"2026-10-22T14:35:00Z","v":297,"vw":347.332223},{"c":347.64,"h":347.7305,"l":347.64,"n":8,"o":347.69,"t":"2026-10-22T14:40:00Z","v":214,"vw":347.683839},{"c":346.49,"h":346.61,"l":346.49,"n":4,"o":346.61,"t":"2026-10-22T14:45:00Z","v":266,"vw":346.591538},{"c":346.5478,"h":346.5478,"l":346.38,"n":3,"o":346.38,"t":"2026-10-22T14:50:00Z","v":146,"vw":346.454723},{"c":347.235,"h":347.235,"l":346.25,"n":11,"o":346.695,"t":"2026-10-22T14:55:00Z","v":351,"vw":346.628333},{"c":346.825,"h":347.3,"l":346.825,"n":11,"o":347.3,"t":"2026-10-22T15:00:00Z","v":317,"vw":347.047069},{"c":346.45,"h":346.45,"l":346.355,"n":5,"o":346.39,"t":"2026-10-22T15:05:00Z","v":157,"vw":346.398333},{"c":345.86,"h":346.32,"l":345.73,"n":45,"o":345.82,"t":"2026-10-22T15:10:00Z","v":1167,"vw":346.00965},{"c":347.08,"h":347.08,"l":346.72,"n":33,"o":346.78,"t":"2026-10-22T15:15:00Z","v":2416,"vw":346.855157},{"c":347.38,"h":347.38,"l":347.38,"n":18,"o":347.38,"t":"2026-10-22T15:20:00Z","v":258,"vw":347.38},{"c":347.23,"h":347.83,"l":347.23,"n":7,"o":347.83,"t":"2026-10-22T15:25:00Z","v":231,"vw":347.591809},{"c":346.32,"h":346.75,"l":346.22,"n":22,"o":346.75,"t":"2026-10-22T15:30:00Z","v":434,"vw":346.396667},{"c":346.58,"h":346.58,"l":346.435,"n":12,"o":346.435,"t":"2026-10-22T15:35:00Z","v":212,"vw":346.538571},{"c":346.37,"h":346.87,"l":345.85,"n":59,"o":346.23,"t":"2026-10-22T15:40:00Z","v":2856,"vw":346.240554},{"c":346.145,"h":346.41,"l":346.12,"n":11,"o":346.41,"t":"2026-10-22T15:45:00Z","v":263,"vw":346.185952},{"c":346.98,"h":347.15,"l":346.98,"n":14,"o":347.01,"t":"2026-10-22T15:50:00Z","v":371,"vw":347.040666},{"c":347.07,"h":347.375,"l":346.92,"n":27,"o":346.92,"t":"2026-10-22T15:55:00Z","v":846,"vw":347.196129},{"c":347.36,"h":347.9,"l":347.2549,"n":8,"o":347.9,"t":"2026-10-22T16:00:00Z","v":313,"vw":347.362072},{"c":347.27,"h":347.27,"l":347.27,"n":4,"o":347.27,"t":"2026-10-22T16:05:00Z","v":116,"vw":347.27},{"c":347.88,"h":347.88,"l":347.88,"n":2,"o":347.88,"t":"2026-10-22T16:10:00Z","v":55,"vw":347.88},{"c":347.82,"h":348.18,"l":347.82,"n":40,"o":347.85,"t":"2026-10-22T16:20:00Z","v":1181,"vw":348.086415},{"c":347.34,"h":347.97,"l":347.34,"n":13,"o":347.97,"t":"2026-10-22T16:25:00Z","v":678,"vw":347.596626},{"c":346.67,"h":347.33,"l":346.64,"n":10,"o":347.33,"t":"2026-10-22T16:30:00Z","v":303,"vw":347},{"c":346.36,"h":346.63,"l":346.36,"n":8,"o":346.63,"t":"2026-10-22T16:35:00Z","v":203,"vw":346.512},{"c":345.8,"h":346.3,"l":345.8,"n":2,"o":346.3,"t":"2026-10-22T16:40:00Z","v":121,"vw":346.002479},{"c":344.56,"h":345.17,"l":344.56,"n":38,"o":345.17,"t":"2026-10-22T16:45:00Z","v":621,"vw":344.947305},{"c":344.795,"h":344.8,"l":344.13,"n":14,"o":344.25,"t":"2026-10-22T16:50:00Z","v":270,"vw":344.430833},{"c":345.27,"h":345.27,"l":345.02,"n":7,"o":345.02,"t":"2026-10-22T16:55:00Z","v":113,"vw":345.145},{"c":344.48,"h":345.5104,"l":344.48,"n":6,"o":345.5104,"t":"2026-10-22T17:00:00Z","v":232,"vw":344.819733},{"c":344.67,"h":344.67,"l":344.61,"n":3,"o":344.61,"t":"2026-10-22T17:05:00Z","v":81,"vw":344.64},{"c":345.02,"h":345.02,"l":345.02,"n":1,"o":345.02,"t":"2026-10-22T17:10:00Z","v":40,"vw":345.02},{"c":345.55,"h":345.58,"l":345.13,"n":54,"o":345.42,"t":"2026-10-22T17:15:00Z","v":2572,"vw":345.448485},{"c":345.27,"h":345.67,"l":345.26,"n":20,"o":345.67,"t":"2026-10-22T17:20:00Z","v":1403,"vw":345.522458},{"c":345.27,"h":345.27,"l":345.11,"n":8,"o":345.11,"t":"2026-10-22T17:25:00Z","v":219,"vw":345.18},{"c":345.51,"h":345.51,"l":345.51,"n":2,"o":345.51,"t":"2026-10-22T17:30:00Z","v":145,"vw":345.51},{"c":345.63,"h":345.77,"l":345.63,"n":11,"o":345.75,"t":"2026-10-22T17:35:00Z","v":668,"vw":345.662066},{"c":346.02,"h":346.02,"l":346.02,"n":2,"o":346.02,"t":"2026-10-22T17:40:00Z","v":41,"vw":346.02},{"c":345.93,"h":345.93,"l":345.92,"n":3,"o":345.92,"t":"2026-10-22T17:45:00Z","v":86,"vw":345.925},{"c":345.475,"h":345.475,"l":345.29,"n":10,"o":345.29,"t":"2026-10-22T17:50:00Z","v":620,"vw":345.386198},{"c":344.91,"h":345.35,"l":344.91,"n":8,"o":345.35,"t":"2026-10-22T17:55:00Z","v":221,"vw":345.179388},{"c":343.87,"h":344.78,"l":343.87,"n":37,"o":344.78,"t":"2026-10-22T18:00:00Z","v":731,"vw":344.303019},{"c":344.65,"h":344.65,"l":344.47,"n":4,"o":344.47,"t":"2026-10-22T18:05:00Z","v":87,"vw":344.56},{"c":344.6,"h":344.9,"l":344.6,"n":3,"o":344.9,"t":"2026-10-22T18:10:00Z","v":81,"vw":344.75},{"c":344.97,"h":344.97,"l":344.39,"n":3,"o":344.39,"t":"2026-10-22T18:15:00Z","v":158,"vw":344.759427},{"c":344.41,"h":344.96,"l":344.41,"n":8,"o":344.96,"t":"2026-10-22T18:25:00Z","v":386,"vw":344.793731},{"c":344.05,"h":344.05,"l":344.05,"n":1,"o":344.05,"t":"2026-10-22T18:30:00Z","v":40,"vw":344.05},{"c":344.4483,"h":344.4483,"l":344.4483,"n":1,"o":344.4483,"t":"2026-10-22T18:35:00Z","v":100,"vw":344.4483},{"c":344.3279,"h":344.3279,"l":344.3279,"n":3,"o":344.3279,"t":"2026-10-22T18:40:00Z","v":132,"vw":344.3279},{"c":344.58,"h":344.58,"l":344.58,"n":6,"o":344.58,"t":"2026-10-22T18:45:00Z","v":103,"vw":344.58},{"c":344,"h":344.25,"l":344,"n":12,"o":344.25,"t":"2026-10-22T18:50:00Z","v":294,"vw":344.11404},{"c":343.91,"h":344.3098,"l":343.91,"n":22,"o":344.23,"t":"2026-10-22T18:55:00Z","v":453,"vw":344.22174},{"c":343.86,"h":343.88,"l":343.49,"n":55,"o":343.8,"t":"2026-10-22T19:00:00Z","v":1224,"vw":343.733659},{"c":343.85,"h":343.85,"l":343.81,"n":6,"o":343.81,"t":"2026-10-22T19:05:00Z","v":161,"vw":343.836667},{"c":344.17,"h":344.35,"l":343.77,"n":164,"o":343.77,"t":"2026-10-22T19:10:00Z","v":13660,"vw":344.280935},{"c":344.2194,"h":344.2194,"l":344.2194,"n":6,"o":344.2194,"t":"2026-10-22T19:15:00Z","v":110,"vw":344.2194},{"c":344.63,"h":344.63,"l":344.21,"n":86,"o":344.29,"t":"2026-10-22T19:20:00Z","v":1117,"vw":344.379091},{"c":345.02,"h":345.1,"l":344.55,"n":27,"o":344.56,"t":"2026-10-22T19:25:00Z","v":803,"vw":344.758723},{"c":344.2,"h":344.74,"l":344.2,"n":13,"o":344.73,"t":"2026-10-22T19:30:00Z","v":414,"vw":344.535},{"c":343.16,"h":343.7123,"l":343.1,"n":21,"o":343.7,"t":"2026-10-22T19:35:00Z","v":346,"vw":343.527746},{"c":343.22,"h":343.22,"l":342.98,"n":16,"o":342.98,"t":"2026-10-22T19:40:00Z","v":335,"vw":343.14},{"c":343.2899,"h":343.2899,"l":342.8,"n":28,"o":342.97,"t":"2026-10-22T19:45:00Z","v":1982,"vw":343.170506},{"c":344.71,"h":344.88,"l":343.305,"n":75,"o":343.32,"t":"2026-10-22T19:50:00Z","v":3138,"vw":344.016947},{"c":344.34,"h":344.705,"l":344.28,"n":80,"o":344.65,"t":"2026-10-22T19:55:00Z","v":2402,"vw":344.432689},{"c":344.44,"h":344.44,"l":344.44,"n":8,"o":344.44,"t":"2026-10-22T20:00:00Z","v":136,"vw":344.44},{"c":344.38,"h":344.38,"l":344.38,"n":15,"o":344.38,"t":"2026-10-22T22:00:00Z","v":101,"vw":344.38}],"history":[{"c":200.8463,"h":202.33,"l":199.0504,"n":189,"o":199.83,"t":"2024-10-21T04:00:00Z","v":5356,"vw":200.525577},{"c":200.675,"h":200.71,"l":200.2025,"n":193,"o":200.53,"t":"2024-10-22T04:00:00Z","v":3389,"vw":200.490611},{"c":197.3649,"h":200.28,"l":196.69,"n":216,"o":200.28,"t":"2024-10-23T04:00:00Z","v":3936,"vw":197.520616},{"c":198.9317,"h":199.1,"l":198.3607,"n":211,"o":198.53,"t":"2024-10-24T04:00:00Z","v":4546,"vw":198.762785},{"c":200.21,"h":201.8,"l":200.1,"n":201,"o":200.1,"t":"2024-10-25T04:00:00Z","v":3957,"vw":200.805795},{"c":199.8529,"h":201.26,"l":199.8529,"n":231,"o":201.26,"t":"2024-10-28T04:00:00Z","v":6406,"vw":200.485283},{"c":202.4894,"h":202.93,"l":199.92,"n":183,"o":199.92,"t":"2024-10-29T04:00:00Z","v":5269,"vw":201.950099},{"c":199.7834,"h":201.44,"l":199.7834,"n":258,"o":201.3,"t":"2024-10-30T04:00:00Z","v":3837,"vw":200.763278},{"c":195.3102,"h":195.3696,"l":194.5716,"n":256,"o":194.99,"t":"2024-10-31T04:00:00Z","v":5189,"vw":194.941112},{"c":196.8989,"h":197.98,"l":195.9,"n":191,"o":195.9101,"t":"2024-11-01T04:00:00Z","v":4048,"vw":197.151338},{"c":196.6817,"h":197.7334,"l":196.3288,"n":188,"o":197.34,"t":"2024-11-04T05:00:00Z","v":7275,"vw":197.088321},{"c":199.0662,"h":199.28,"l":197.25,"n":239,"o":197.25,"t":"2024-11-05T05:00:00Z","v":7080,"vw":198.915748},{"c":204.7149,"h":205,"l":201.8954,"n":282,"o":203.22,"t":"2024-11-06T05:00:00Z","v":9205,"vw":203.557674},{"c":207.8003,"h":207.8003,"l":206.12,"n":225,"o":206.12,"t":"2024-11-07T05:00:00Z","v":4597,"vw":206.844545},{"c":207.17,"h":207.6989,"l":206.633,"n":239,"o":207.12,"t":"2024-11-08T05:00:00Z","v":7830,"vw":207.003447},{"c":207.48,"h":208.02,"l":206.4,"n":224,"o":208.02,"t":"2024-11-11T05:00:00Z","v":7862,"vw":207.004426},{"c":207.608,"h":208.48,"l":207.3651,"n":228,"o":208.48,"t":"2024-11-12T05:00:00Z","v":11016,"vw":207.896702},{"c":206.7377,"h":207.5,"l":206.73,"n":184,"o":207.41,"t":"2024-11-13T05:00:00Z","v":4396,"vw":207.302622},{"c":205.3334,"h":207.53,"l":205.33,"n":183,"o":207.53,"t":"2024-11-14T05:00:00Z","v":2673,"vw":206.491259},{"c":200.8546,"h":203.1,"l":200,"n":291,"o":203.1,"t":"2024-11-15T05:00:00Z","v":11409,"vw":200.927004},{"c":202.2232,"h":202.34,"l":200.56,"n":263,"o":201.87,"t":"2024-11-18T05:00:00Z","v":7775,"vw":202.045482},{"c":202.885,"h":203.13,"l":200.74,"n":157,"o":200.74,"t":"2024-11-19T05:00:00Z","v":3354,"vw":201.620329},{"c":202.7594,"h":203,"l":200.12,"n":267,"o":203,"t":"2024-11-20T05:00:00Z","v":20637,"vw":200.841123},{"c":205.367,"h":205.8687,"l":202.47,"n":186,"o":202.6356,"t":"2024-11-21T05:00:00Z","v":4944,"vw":204.682694},{"c":204.9636,"h":205.53,"l":204.18,"n":199,"o":204.77,"t":"2024-11-22T05:00:00Z","v":19625,"vw":204.52284},{"c":205.7598,"h":207.245,"l":205.3253,"n":216,"o":206.54,"t":"2024-11-25T05:00:00Z","v":9679,"vw":206.11227},{"c":205.973,"h":207,"l":205.2686,"n":185,"o":206.37,"t":"2024-11-26T05:00:00Z","v":5185,"vw":206.074072},{"c":203.84,"h":204.99,"l":202.29,"n":231,"o":204.99,"t":"2024-11-27T05:00:00Z","v":6269,"vw":202.902135},{"c":205.5848,"h":205.83,"l":204.06,"n":160,"o":204.06,"t":"2024-11-29T05:00:00Z","v":2544,"vw":205.374923},{"c":207.8881,"h":208.15,"l":205.84,"n":356,"o":205.84,"t":"2024-12-02T05:00:00Z","v":16265,"vw":207.632021},{"c":208.4415,"h":208.4415,"l":207.09,"n":247,"o":207.09,"t":"2024-12-03T05:00:00Z","v":4591,"vw":207.55731},{"c":212.28,"h":212.28,"l":210.7,"n":249,"o":210.7,"t":"2024-12-04T05:00:00Z","v":4381,"vw":211.505219},{"c":210.7024,"h":212.97,"l":210.7024,"n":283,"o":212.97,"t":"2024-12-05T05:00:00Z","v":6816,"vw":212.250601},{"c":212.8136,"h":212.88,"l":211.7833,"n":249,"o":211.7833,"t":"2024-12-06T05:00:00Z","v":5159,"vw":212.507526},{"c":211.0597,"h":213.0601,"l":210.81,"n":254,"o":213.0601,"t":"2024-12-09T05:00:00Z","v":4945,"vw":211.811692},{"c":208.6281,"h":210.685,"l":207.866,"n":254,"o":210.685,"t":"2024-12-10T05:00:00Z","v":20448,"vw":208.616347},{"c":212.517,"h":212.9,"l":210.06,"n":211,"o":210.81,"t":"2024-12-11T05:00:00Z","v":6080,"vw":211.860871},{"c":210.66,"h":211.5,"l":210.66,"n":210,"o":211.46,"t":"2024-12-12T05:00:00Z","v":7103,"vw":211.01903},{"c":211.4347,"h":212.64,"l":210.71,"n":178,"o":212.3,"t":"2024-12-13T05:00:00Z","v":4012,"vw":211.71633},{"c":214.1238,"h":214.47,"l":212.47,"n":271,"o":212.47,"t":"2024-12-16T05:00:00Z","v":4759,"vw":213.509072},{"c":213.67,"h":213.9,"l":212.889,"n":302,"o":213.07,"t":"2024-12-17T05:00:00Z","v":7376,"vw":213.49889},{"c":206.7719,"h":214.47,"l":205,"n":524,"o":213.75,"t":"2024-12-18T05:00:00Z","v":25744,"vw":213.043888},{"c":204.0913,"h":207.09,"l":204.0913,"n":254,"o":207.09,"t":"2024-12-19T05:00:00Z","v":7712,"vw":205.442258},{"c":205.6429,"h":207.7645,"l":201.67,"n":287,"o":202.18,"t":"2024-12-20T05:00:00Z","v":7894,"vw":205.671064},{"c":207.7197,"h":208.0899,"l":205.5925,"n":284,"o":206.22,"t":"2024-12-23T05:00:00Z","v":7166,"vw":206.845469},{"c":210.067,"h":210.067,"l":208.71,"n":117,"o":208.71,"t":"2024-12-24T05:00:00Z","v":2572,"vw":209.019726},{"c":210.0749,"h":210.37,"l":209.4615,"n":182,"o":209.83,"t":"2024-12-26T05:00:00Z","v":6318,"vw":209.952453},{"c":206.6588,"h":208.3,"l":204.88,"n":237,"o":208.3,"t":"2024-12-27T05:00:00Z","v":5692,"vw":205.860097},{"c":203.8513,"h":204.83,"l":202.0121,"n":298,"o":203.52,"t":"2024-12-30T05:00:00Z","v":14951,"vw":203.510429},{"c":201.8199,"h":204.03,"l":201.3925,"n":175,"o":203.4845,"t":"2024-12-31T05:00:00Z","v":4183,"vw":202.293124},{"c":202.5635,"h":204.2579,"l":200.76,"n":297,"o":203.62,"t":"2025-01-02T05:00:00Z","v":21764,"vw":202.401251},{"c":207.4392,"h":207.63,"l":203.79,"n":274,"o":204.5,"t":"2025-01-03T05:00:00Z","v":11836,"vw":205.859378},{"c":211.19,"h":212.2098,"l":210.283,"n":348,"o":210.88,"t":"2025-01-06T05:00:00Z","v":12034,"vw":211.554724},{"c":206.8107,"h":211.79,"l":206.19,"n":238,"o":211.79,"t":"2025-01-07T05:00:00Z","v":9547,"vw":208.269595},{"c":205.6104,"h":206.17,"l":204.02,"n":221,"o":206.17,"t":"2025-01-08T05:00:00Z","v":3736,"vw":205.442099},{"c":201.38,"h":203.35,"l":200,"n":361,"o":203.35,"t":"2025-01-10T05:00:00Z","v":65988,"vw":200.863237},{"c":200.1333,"h":200.1424,"l":197.62,"n":331,"o":198.4,"t":"2025-01-13T05:00:00Z","v":13654,"vw":198.85026},{"c":201.0303,"h":202.6,"l":199.615,"n":189,"o":202.6,"t":"2025-01-14T05:00:00Z","v":6577,"vw":201.043218},{"c":206.25,"h":206.9197,"l":204.65,"n":317,"o":204.81,"t":"2025-01-15T05:00:00Z","v":14444,"vw":205.559668},{"c":206.6172,"h":208.3879,"l":205.68,"n":306,"o":208.21,"t":"2025-01-16T05:00:00Z","v":11794,"vw":207.538308},{"c":210.4099,"h":210.9599,"l":209.36,"n":328,"o":210.88,"t":"2025-01-17T05:00:00Z","v":14382,"vw":210.398525},{"c":212.8413,"h":213.71,"l":209.93,"n":415,"o":212.61,"t":"2025-01-21T05:00:00Z","v":12459,"vw":212.767347},{"c":216.73,"h":217.725,"l":215.49,"n":428,"o":215.49,"t":"2025-01-22T05:00:00Z","v":31485,"vw":217.149257},{"c":216.5,"h":216.5,"l":214.41,"n":315,"o":214.41,"t":"2025-01-23T05:00:00Z","v":6661,"vw":215.460158},{"c":215.0573,"h":217.41,"l":214.76,"n":347,"o":217.41,"t":"2025-01-24T05:00:00Z","v":16889,"vw":216.195536},{"c":206.9726,"h":208.94,"l":204.5835,"n":528,"o":207.45,"t":"2025-01-27T05:00:00Z","v":18503,"vw":207.111922},{"c":210.4527,"h":211.01,"l":206.795,"n":279,"o":208.37,"t":"2025-01-28T05:00:00Z","v":28478,"vw":208.359728},{"c":210.03,"h":210.78,"l":208.9334,"n":225,"o":210.51,"t":"2025-01-29T05:00:00Z","v":7709,"vw":209.771777},{"c":213.581,"h":214.21,"l":211.4,"n":194,"o":211.4,"t":"2025-01-30T05:00:00Z","v":4550,"vw":212.906196},{"c":212.69,"h":216.5917,"l":212.69,"n":419,"o":214.21,"t":"2025-01-31T05:00:00Z","v":9612,"vw":214.661742},{"c":210.72,"h":211.81,"l":207.26,"n":365,"o":207.26,"t":"2025-02-03T05:00:00Z","v":19306,"vw":210.009786},{"c":215.4999,"h":215.73,"l":212.7,"n":267,"o":212.7,"t":"2025-02-04T05:00:00Z","v":8597,"vw":215.331263},{"c":215.3,"h":215.3,"l":213,"n":212,"o":213.34,"t":"2025-02-05T05:00:00Z","v":5696,"vw":213.898241},{"c":216.29,"h":216.29,"l":214.84,"n":191,"o":215.07,"t":"2025-02-06T05:00:00Z","v":8268,"vw":215.247403},{"c":215.0749,"h":218.91,"l":215.03,"n":281,"o":217.56,"t":"2025-02-07T05:00:00Z","v":7477,"vw":216.286417},{"c":219.2636,"h":219.34,"l":217.65,"n":285,"o":217.65,"t":"2025-02-10T05:00:00Z","v":9717,"vw":218.950795},{"c":218.5209,"h":219.88,"l":218.2,"n":239,"o":218.2,"t":"2025-02-11T05:00:00Z","v":6169,"vw":218.816043},{"c":219.6319,"h":219.992,"l":217.05,"n":253,"o":217.05,"t":"2025-02-12T05:00:00Z","v":10804,"vw":219.354273},{"c":224.8805,"h":224.8805,"l":222.19,"n":480,"o":222.19,"t":"2025-02-13T05:00:00Z","v":25912,"vw":223.602784},{"c":226.0426,"h":226.14,"l":224.23,"n":299,"o":224.89,"t":"2025-02-14T05:00:00Z","v":12715,"vw":224.80763},{"c":228.8745,"h":228.88,"l":226.43,"n":408,"o":228.1,"t":"2025-02-18T05:00:00Z","v":17022,"vw":227.866486},{"c":226.8527,"h":228.54,"l":226.37,"n":426,"o":228.54,"t":"2025-02-19T05:00:00Z","v":21119,"vw":227.38934},{"c":225.2323,"h":227.7399,"l":223.5,"n":337,"o":227.7399,"t":"2025-02-20T05:00:00Z","v":9454,"vw":225.063063},{"c":219.5924,"h":226.768,"l":219.54,"n":352,"o":226.5,"t":"2025-02-21T05:00:00Z","v":9288,"vw":223.062675},{"c":214.0742,"h":219.22,"l":213.785,"n":499,"o":219.22,"t":"2025-02-24T05:00:00Z","v":18454,"vw":215.49569},{"c":209.4572,"h":213.57,"l":208.4775,"n":380,"o":213.57,"t":"2025-02-25T05:00:00Z","v":17870,"vw":209.920478},{"c":212.1578,"h":214.015,"l":210.84,"n":293,"o":211.64,"t":"2025-02-26T05:00:00Z","v":10557,"vw":212.854147},{"c":204.685,"h":214.03,"l":204.65,"n":402,"o":213.35,"t":"2025-02-27T05:00:00Z","v":14422,"vw":209.71898},{"c":206.5082,"h":206.5082,"l":202.5429,"n":363,"o":203.26,"t":"2025-02-28T05:00:00Z","v":9713,"vw":204.633947},{"c":201.6749,"h":209.92,"l":200.26,"n":681,"o":209.92,"t":"2025-03-03T05:00:00Z","v":37877,"vw":207.314741},{"c":201.9694,"h":205.19,"l":196.115,"n":561,"o":199.92,"t":"2025-03-04T05:00:00Z","v":50598,"vw":200.196849},{"c":206.6471,"h":206.9,"l":201.6699,"n":427,"o":203.13,"t":"2025-03-05T05:00:00Z","v":23320,"vw":203.763462},{"c":199.0772,"h":206.25,"l":198.57,"n":548,"o":202.74,"t":"2025-03-06T05:00:00Z","v":32853,"vw":202.112626},{"c":201.74,"h":201.94,"l":197.04,"n":312,"o":198.82,"t":"2025-03-07T05:00:00Z","v":28993,"vw":201.161301},{"c":191.06,"h":196.53,"l":189.25,"n":757,"o":196.53,"t":"2025-03-10T04:00:00Z","v":29947,"vw":192.852981},{"c":192.1365,"h":194.18,"l":189.23,"n":362,"o":191.26,"t":"2025-03-11T04:00:00Z","v":41936,"vw":191.34298},{"c":196.07,"h":197.345,"l":193.45,"n":385,"o":196.63,"t":"2025-03-12T04:00:00Z","v":35133,"vw":194.796189},{"c":192.6208,"h":195.494,"l":191.9002,"n":317,"o":195.47,"t":"2025-03-13T04:00:00Z","v":10039,"vw":193.672018},{"c":199.4647,"h":199.5,"l":196.08,"n":335,"o":196.08,"t":"2025-03-14T04:00:00Z","v":17374,"vw":197.927662},{"c":202.6579,"h":203.875,"l":199.2,"n":318,"o":199.2,"t":"2025-03-17T04:00:00Z","v":15410,"vw":201.709784},{"c":198.4251,"h":200.035,"l":197.28,"n":327,"o":200.035,"t":"2025-03-18T04:00:00Z","v":14840,"vw":198.334275},{"c":201.1704,"h":202.645,"l":198.19,"n":230,"o":198.28,"t":"2025-03-19T04:00:00Z","v":11625,"vw":199.650354},{"c":200.74,"h":202.415,"l":198.15,"n":227,"o":198.62,"t":"2025-03-20T04:00:00Z","v":9459,"vw":201.005702},{"c":200.8171,"h":200.92,"l":197.72,"n":220,"o":197.72,"t":"2025-03-21T04:00:00Z","v":14235,"vw":199.341565},{"c":206.198,"h":206.42,"l":204.48,"n":332,"o":204.7,"t":"2025-03-24T04:00:00Z","v":14102,"vw":205.600565},{"c":206.621,"h":207.21,"l":206.1177,"n":237,"o":206.16,"t":"2025-03-25T04:00:00Z","v":7719,"vw":206.492287},{"c":201.5312,"h":206.08,"l":200.3929,"n":301,"o":206.08,"t":"2025-03-26T04:00:00Z","v":11570,"vw":201.938591},{"c":198.4075,"h":201.55,"l":198.19,"n":248,"o":199.99,"t":"2025-03-27T04:00:00Z","v":12484,"vw":200.328223},{"c":192.5211,"h":197.18,"l":191.8011,"n":393,"o":197.18,"t":"2025-03-28T04:00:00Z","v":15695,"vw":193.001588},{"c":191.8101,"h":191.98,"l":186.275,"n":417,"o":188,"t":"2025-03-31T04:00:00Z","v":23775,"vw":188.865656},{"c":193.745,"h":194.0107,"l":189.28,"n":409,"o":191.26,"t":"2025-04-01T04:00:00Z","v":28121,"vw":191.265315},{"c":195.17,"h":197.02,"l":190.57,"n":320,"o":190.57,"t":"2025-04-02T04:00:00Z","v":14006,"vw":195.285437},{"c":182.4301,"h":186.72,"l":182.39,"n":541,"o":185.26,"t":"2025-04-03T04:00:00Z","v":190313,"vw":184.360706},{"c":169.2832,"h":175.34,"l":168.71,"n":825,"o":175.34,"t":"2025-04-04T04:00:00Z","v":241863,"vw":171.788113},{"c":169.48,"h":178.27,"l":159.43,"n":1967,"o":160.42,"t":"2025-04-07T04:00:00Z","v":251530,"vw":167.361424},{"c":164.461,"h":177.6981,"l":162.4,"n":783,"o":177.01,"t":"2025-04-08T04:00:00Z","v":63345,"vw":172.616446},{"c":186.8939,"h":188.1,"l":164.74,"n":735,"o":165.18,"t":"2025-04-09T04:00:00Z","v":72321,"vw":175.918966},{"c":178.4483,"h":182.22,"l":172.44,"n":402,"o":181.59,"t":"2025-04-10T04:00:00Z","v":72571,"vw":173.204977},{"c":180.82,"h":180.9115,"l":175.36,"n":327,"o":177.44,"t":"2025-04-11T04:00:00Z","v":11776,"vw":178.248204},{"c":182.49,"h":185.89,"l":181.44,"n":354,"o":185.71,"t":"2025-04-14T04:00:00Z","v":13473,"vw":184.142894},{"c":183.61,"h":184.6777,"l":182.97,"n":243,"o":183.23,"t":"2025-04-15T04:00:00Z","v":8719,"vw":183.806776},{"c":177.8944,"h":180.33,"l":174.8267,"n":378,"o":178.52,"t":"2025-04-16T04:00:00Z","v":111044,"vw":179.059778},{"c":177.864,"h":179.5,"l":176.77,"n":277,"o":179.5,"t":"2025-04-17T04:00:00Z","v":11618,"vw":178.012112},{"c":173.8828,"h":176.0054,"l":171.6589,"n":440,"o":175.52,"t":"2025-04-21T04:00:00Z","v":25639,"vw":173.202608},{"c":179.31,"h":180.6,"l":176.39,"n":466,"o":176.39,"t":"2025-04-22T04:00:00Z","v":14068,"vw":179.061124},{"c":185.3447,"h":188.67,"l":184.41,"n":394,"o":186.81,"t":"2025-04-23T04:00:00Z","v":17715,"vw":186.7317},{"c":192.21,"h":192.44,"l":186.86,"n":445,"o":186.86,"t":"2025-04-24T04:00:00Z","v":25412,"vw":191.349448},{"c":194.93,"h":195.55,"l":192.13,"n":341,"o":192.13,"t":"2025-04-25T04:00:00Z","v":14221,"vw":194.468936},{"c":195.35,"h":195.9668,"l":192.29,"n":404,"o":195.1,"t":"2025-04-28T04:00:00Z","v":25307,"vw":194.41032},{"c":196.1697,"h":196.94,"l":194.92,"n":460,"o":195.9423,"t":"2025-04-29T04:00:00Z","v":48030,"vw":196.112779},{"c":196.9,"h":197.04,"l":190,"n":532,"o":191.4,"t":"2025-04-30T04:00:00Z","v":37440,"vw":193.976914},{"c":198.4928,"h":200.7,"l":198.11,"n":457,"o":199.71,"t":"2025-05-01T04:00:00Z","v":18319,"vw":199.225269},{"c":203.896,"h":204.77,"l":202.05,"n":515,"o":202.05,"t":"2025-05-02T04:00:00Z","v":23901,"vw":203.523364},{"c":202.95,"h":204.43,"l":201.14,"n":460,"o":201.91,"t":"2025-05-05T04:00:00Z","v":26980,"vw":203.477309},{"c":200.76,"h":201.7243,"l":199.58,"n":335,"o":199.58,"t":"2025-05-06T04:00:00Z","v":16886,"vw":201.301993},{"c":202.03,"h":202.6,"l":200.1127,"n":527,"o":200.5942,"t":"2025-05-07T04:00:00Z","v":26026,"vw":200.985063},{"c":204.81,"h":206.81,"l":203.42,"n":520,"o":204.7,"t":"2025-05-08T04:00:00Z","v":29094,"vw":205.791075},{"c":204.7589,"h":206.71,"l":204.1158,"n":286,"o":206.21,"t":"2025-05-09T04:00:00Z","v":72734,"vw":204.662348},{"c":214.64,"h":214.64,"l":212.22,"n":478,"o":214.4,"t":"2025-05-12T04:00:00Z","v":31127,"vw":213.540288},{"c":220.12,"h":220.71,"l":214.81,"n":434,"o":215.48,"t":"2025-05-13T04:00:00Z","v":24307,"vw":219.13998},{"c":220.8845,"h":222.05,"l":219.78,"n":461,"o":220.9999,"t":"2025-05-14T04:00:00Z","v":33790,"vw":220.494265},{"c":219.54,"h":220.84,"l":218.04,"n":401,"o":219.3,"t":"2025-05-15T04:00:00Z","v":24708,"vw":219.70715},{"c":220.36,"h":220.36,"l":218.92,"n":363,"o":220.135,"t":"2025-05-16T04:00:00Z","v":11370,"vw":219.76124},{"c":220.002,"h":220.36,"l":216.83,"n":307,"o":216.83,"t":"2025-05-19T04:00:00Z","v":11648,"vw":219.239794},{"c":219.44,"h":219.53,"l":217.995,"n":299,"o":219.395,"t":"2025-05-20T04:00:00Z","v":45972,"vw":218.645984},{"c":215.53,"h":220.24,"l":214.72,"n":522,"o":217.65,"t":"2025-05-21T04:00:00Z","v":115415,"vw":218.258784},{"c":216.16,"h":217.327,"l":215.53,"n":309,"o":215.9,"t":"2025-05-22T04:00:00Z","v":11459,"vw":216.782838},{"c":214.21,"h":214.515,"l":212.79,"n":418,"o":213.22,"t":"2025-05-23T04:00:00Z","v":14098,"vw":213.795541},{"c":218.18,"h":218.18,"l":215.5,"n":350,"o":215.5,"t":"2025-05-27T04:00:00Z","v":8760,"vw":217.22522},{"c":217.32,"h":218.6605,"l":216.88,"n":383,"o":218.3,"t":"2025-05-28T04:00:00Z","v":17240,"vw":217.975154},{"c":216.3239,"h":220.55,"l":215.85,"n":394,"o":220.55,"t":"2025-05-29T04:00:00Z","v":12898,"vw":217.137172},{"c":215.9713,"h":216.25,"l":211.86,"n":441,"o":216.25,"t":"2025-05-30T04:00:00Z","v":25469,"vw":214.842571},{"c":217.4422,"h":217.7,"l":214.28,"n":527,"o":214.81,"t":"2025-06-02T04:00:00Z","v":14048,"vw":216.062859},{"c":219.7405,"h":220.96,"l":217.395,"n":337,"o":217.88,"t":"2025-06-03T04:00:00Z","v":15193,"vw":219.130701},{"c":220.8501,"h":221.23,"l":219.29,"n":329,"o":220.57,"t":"2025-06-04T04:00:00Z","v":15830,"vw":220.609527},{"c":219.8173,"h":223.7199,"l":218.69,"n":472,"o":221.63,"t":"2025-06-05T04:00:00Z","v":19352,"vw":221.439039},{"c":222.88,"h":223.56,"l":222.15,"n":324,"o":222.15,"t":"2025-06-06T04:00:00Z","v":10159,"vw":223.03618},{"c":224.68,"h":225.65,"l":223.35,"n":427,"o":223.79,"t":"2025-06-09T04:00:00Z","v":22440,"vw":224.829617},{"c":226.568,"h":227.04,"l":224.125,"n":432,"o":225.14,"t":"2025-06-10T04:00:00Z","v":18455,"vw":225.901644},{"c":226.38,"h":228.42,"l":225.61,"n":382,"o":227.54,"t":"2025-06-11T04:00:00Z","v":15900,"vw":226.871644},{"c":226.7389,"h":228,"l":226.3267,"n":367,"o":226.3267,"t":"2025-06-12T04:00:00Z","v":11902,"vw":227.068872},{"c":223.3,"h":225.67,"l":223.11,"n":433,"o":223.11,"t":"2025-06-13T04:00:00Z","v":14693,"vw":224.165345},{"c":228.0328,"h":228.5485,"l":226.31,"n":416,"o":226.31,"t":"2025-06-16T04:00:00Z","v":14574,"vw":227.999692},{"c":226.3321,"h":229,"l":225.81,"n":397,"o":227.02,"t":"2025-06-17T04:00:00Z","v":12678,"vw":227.550336},{"c":225.8348,"h":227.75,"l":225.14,"n":305,"o":227.08,"t":"2025-06-18T04:00:00Z","v":12308,"vw":226.65086},{"c":224.2019,"h":227.8,"l":223.35,"n":398,"o":227.8,"t":"2025-06-20T04:00:00Z","v":16443,"vw":225.194617},{"c":226.84,"h":227.2,"l":223.8459,"n":451,"o":224.23,"t":"2025-06-23T04:00:00Z","v":21157,"vw":225.870896},{"c":233.5395,"h":233.8,"l":229.77,"n":530,"o":230.27,"t":"2025-06-24T04:00:00Z","v":29149,"vw":232.140309},{"c":233.5511,"h":235.22,"l":233.075,"n":550,"o":234.92,"t":"2025-06-25T04:00:00Z","v":41207,"vw":234.126335},{"c":235.4882,"h":235.535,"l":233.31,"n":430,"o":233.7,"t":"2025-06-26T04:00:00Z","v":16146,"vw":234.720121},{"c":234.93,"h":236.77,"l":234.094,"n":585,"o":235.57,"t":"2025-06-27T04:00:00Z","v":31662,"vw":235.779838},{"c":237.28,"h":237.28,"l":236.0785,"n":684,"o":236.83,"t":"2025-06-30T04:00:00Z","v":33752,"vw":236.629867},{"c":233.28,"h":236.1099,"l":231.34,"n":2461,"o":236.05,"t":"2025-07-01T04:00:00Z","v":106591,"vw":233.75371},{"c":234.9687,"h":234.9999,"l":232.197,"n":981,"o":233.07,"t":"2025-07-02T04:00:00Z","v":37055,"vw":233.980218},{"c":237.25,"h":237.66,"l":235.8,"n":444,"o":235.8,"t":"2025-07-03T04:00:00Z","v":21907,"vw":236.770826},{"c":235.71,"h":236.44,"l":234.53,"n":885,"o":236.19,"t":"2025-07-07T04:00:00Z","v":67715,"vw":235.588544},{"c":236.7785,"h":237.5536,"l":236.39,"n":421,"o":237.18,"t":"2025-07-08T04:00:00Z","v":12099,"vw":237.032832},{"c":237.89,"h":238.0006,"l":236.6,"n":418,"o":237.51,"t":"2025-07-09T04:00:00Z","v":9920,"vw":237.365154},{"c":237.3927,"h":238.96,"l":236.49,"n":475,"o":238.96,"t":"2025-07-10T04:00:00Z","v":10670,"vw":237.45523},{"c":236.4687,"h":237.26,"l":236.08,"n":418,"o":236.67,"t":"2025-07-11T04:00:00Z","v":18683,"vw":236.589931},{"c":237.2006,"h":237.52,"l":235.91,"n":423,"o":236.37,"t":"2025-07-14T04:00:00Z","v":18610,"vw":236.823984},{"c":238.85,"h":240.07,"l":238.82,"n":391,"o":240.07,"t":"2025-07-15T04:00:00Z","v":17647,"vw":239.144332},{"c":238.73,"h":238.97,"l":235.51,"n":566,"o":238.42,"t":"2025-07-16T04:00:00Z","v":50818,"vw":237.654581},{"c":240.84,"h":241.31,"l":239,"n":551,"o":239.3,"t":"2025-07-17T04:00:00Z","v":61958,"vw":240.912286},{"c":240.2726,"h":242.53,"l":239.82,"n":389,"o":242.53,"t":"2025-07-18T04:00:00Z","v":16424,"vw":240.394681},{"c":241.514,"h":242.8499,"l":240.8101,"n":494,"o":240.84,"t":"2025-07-21T04:00:00Z","v":14536,"vw":242.07533},{"c":238.62,"h":241.05,"l":236.97,"n":436,"o":241.05,"t":"2025-07-22T04:00:00Z","v":14680,"vw":238.712143},{"c":239.33,"h":239.96,"l":237.9955,"n":484,"o":239.5,"t":"2025-07-23T04:00:00Z","v":21979,"vw":239.153994},{"c":239.54,"h":240.14,"l":238.98,"n":449,"o":240.14,"t":"2025-07-24T04:00:00Z","v":14997,"vw":239.731735},{"c":239.77,"h":240.26,"l":238.57,"n":287,"o":238.57,"t":"2025-07-25T04:00:00Z","v":7706,"vw":239.944433},{"c":241.66,"h":242.1078,"l":240.995,"n":410,"o":241.51,"t":"2025-07-28T04:00:00Z","v":11238,"vw":241.472078},{"c":240.01,"h":242.91,"l":239.92,"n":430,"o":242.33,"t":"2025-07-29T04:00:00Z","v":14007,"vw":241.312956},{"c":239.89,"h":240.8699,"l":239.33,"n":392,"o":239.93,"t":"2025-07-30T04:00:00Z","v":10820,"vw":239.943822},{"c":236.63,"h":240.54,"l":236.33,"n":585,"o":240.54,"t":"2025-07-31T04:00:00Z","v":27942,"vw":238.384475},{"c":231.32,"h":233.365,"l":230,"n":691,"o":233.13,"t":"2025-08-01T04:00:00Z","v":29118,"vw":231.196884},{"c":236.102,"h":236.11,"l":234.24,"n":583,"o":234.24,"t":"2025-08-04T04:00:00Z","v":60374,"vw":235.55195},{"c":235.36,"h":238.7199,"l":234.72,"n":446,"o":237.78,"t":"2025-08-05T04:00:00Z","v":16613,"vw":236.596135},{"c":239.297,"h":239.297,"l":235.97,"n":421,"o":236.35,"t":"2025-08-06T04:00:00Z","v":14899,"vw":237.773023},{"c":241.31,"h":243.2876,"l":239.29,"n":478,"o":242.04,"t":"2025-08-07T04:00:00Z","v":18527,"vw":240.381609},{"c":243.36,"h":243.36,"l":242.09,"n":427,"o":242.09,"t":"2025-08-08T04:00:00Z","v":11884,"vw":242.908233},{"c":243.02,"h":245.68,"l":242.26,"n":492,"o":244.16,"t":"2025-08-11T04:00:00Z","v":19418,"vw":243.905489},{"c":246.83,"h":246.83,"l":242.6701,"n":379,"o":244.26,"t":"2025-08-12T04:00:00Z","v":12729,"vw":245.590716},{"c":246.6,"h":249.04,"l":246.2699,"n":617,"o":249.04,"t":"2025-08-13T04:00:00Z","v":91509,"vw":246.781678},{"c":245.8231,"h":245.8231,"l":244.385,"n":328,"o":244.7,"t":"2025-08-14T04:00:00Z","v":11102,"vw":245.159603},{"c":243.62,"h":246.14,"l":243.21,"n":568,"o":245.25,"t":"2025-08-15T04:00:00Z","v":27752,"vw":244.001839},{"c":243.777,"h":243.98,"l":242.45,"n":474,"o":242.8,"t":"2025-08-18T04:00:00Z","v":60085,"vw":243.460779},{"c":239.37,"h":244.26,"l":239.03,"n":755,"o":244.26,"t":"2025-08-19T04:00:00Z","v":34099,"vw":240.666759},{"c":237.57,"h":237.63,"l":232.8201,"n":717,"o":237,"t":"2025-08-20T04:00:00Z","v":40012,"vw":235.423568},{"c":236.79,"h":238.06,"l":235.65,"n":453,"o":236.59,"t":"2025-08-21T04:00:00Z","v":15230,"vw":236.695998},{"c":241.93,"h":242.96,"l":237.61,"n":553,"o":237.65,"t":"2025-08-22T04:00:00Z","v":33593,"vw":241.354931},{"c":241.5959,"h":242.5899,"l":240.0501,"n":647,"o":241.48,"t":"2025-08-25T04:00:00Z","v":37873,"vw":241.805102},{"c":243.077,"h":243.89,"l":241.61,"n":550,"o":241.61,"t":"2025-08-26T04:00:00Z","v":19810,"vw":242.570235},{"c":242.82,"h":243.34,"l":242.16,"n":514,"o":242.68,"t":"2025-08-27T04:00:00Z","v":17971,"vw":242.684197},{"c":244.9976,"h":245.18,"l":242.98,"n":482,"o":243.42,"t":"2025-08-28T04:00:00Z","v":17902,"vw":244.660394},{"c":241.81,"h":244.39,"l":241,"n":532,"o":244.39,"t":"2025-08-29T04:00:00Z","v":12535,"vw":241.959897},{"c":240.0935,"h":240.11,"l":236.22,"n":554,"o":237.01,"t":"2025-09-02T04:00:00Z","v":13767,"vw":238.83102},{"c":241.18,"h":241.6501,"l":239.9926,"n":467,"o":241.16,"t":"2025-09-03T04:00:00Z","v":21131,"vw":240.595101},{"c":243.0242,"h":243.106,"l":239.5,"n":511,"o":240.53,"t":"2025-09-04T04:00:00Z","v":18265,"vw":241.75924},{"c":244.989,"h":246.19,"l":241.86,"n":516,"o":246.19,"t":"2025-09-05T04:00:00Z","v":12641,"vw":244.429603},{"c":248.59,"h":248.8338,"l":247.07,"n":837,"o":247.17,"t":"2025-09-08T04:00:00Z","v":26280,"vw":248.128862},{"c":250.63,"h":250.79,"l":248.58,"n":537,"o":249.22,"t":"2025-09-09T04:00:00Z","v":22350,"vw":249.967459},{"c":255.18,"h":256.6189,"l":254.39,"n":586,"o":255.65,"t":"2025-09-10T04:00:00Z","v":31360,"vw":255.437653},{"c":256.75,"h":258.45,"l":255.86,"n":556,"o":255.86,"t":"2025-09-11T04:00:00Z","v":37835,"vw":257.68728},{"c":257.43,"h":257.815,"l":256.3901,"n":420,"o":257.28,"t":"2025-09-12T04:00:00Z","v":12203,"vw":257.126114},{"c":261.39,"h":261.71,"l":258.71,"n":662,"o":258.71,"t":"2025-09-15T04:00:00Z","v":29436,"vw":260.475347},{"c":262.6,"h":263.54,"l":261.41,"n":628,"o":262.91,"t":"2025-09-16T04:00:00Z","v":21533,"vw":262.178808},{"c":262.83,"h":263.6,"l":259.5475,"n":967,"o":262.75,"t":"2025-09-17T04:00:00Z","v":34067,"vw":262.138321},{"c":267.82,"h":269.1,"l":265.7855,"n":788,"o":266.88,"t":"2025-09-18T04:00:00Z","v":28404,"vw":268.01862},{"c":269.5876,"h":270.4,"l":267.675,"n":596,"o":268.61,"t":"2025-09-19T04:00:00Z","v":20614,"vw":268.913754},{"c":271.62,"h":272.03,"l":269.995,"n":884,"o":270.29,"t":"2025-09-22T04:00:00Z","v":20289,"vw":271.327921},{"c":270.26,"h":272.5499,"l":269.89,"n":827,"o":272.16,"t":"2025-09-23T04:00:00Z","v":21215,"vw":271.17139},{"c":270.37,"h":271.74,"l":269.53,"n":557,"o":271.51,"t":"2025-09-24T04:00:00Z","v":20866,"vw":270.361523},{"c":268.83,"h":269.48,"l":265.5399,"n":1316,"o":266.98,"t":"2025-09-25T04:00:00Z","v":242802,"vw":268.749405},{"c":269.7,"h":269.89,"l":267.41,"n":726,"o":269.58,"t":"2025-09-26T04:00:00Z","v":34153,"vw":268.703584},{"c":272.35,"h":274.16,"l":272,"n":1345,"o":272.12,"t":"2025-09-29T04:00:00Z","v":34553,"vw":272.884978},{"c":272.23,"h":272.68,"l":270.3532,"n":2085,"o":272.01,"t":"2025-09-30T04:00:00Z","v":74635,"vw":271.790906},{"c":277.13,"h":277.39,"l":270.98,"n":1065,"o":270.98,"t":"2025-10-01T04:00:00Z","v":34056,"vw":275.395717},{"c":279.82,"h":280.34,"l":277.48,"n":1003,"o":280.34,"t":"2025-10-02T04:00:00Z","v":34867,"vw":279.271043},{"c":278.45,"h":281.25,"l":276.9156,"n":919,"o":280.55,"t":"2025-10-03T04:00:00Z","v":21869,"vw":278.872488},{"c":281.53,"h":284.65,"l":281.28,"n":1155,"o":283.39,"t":"2025-10-06T04:00:00Z","v":36219,"vw":283.407281},{"c":278.72,"h":284.135,"l":278.03,"n":1160,"o":283.33,"t":"2025-10-07T04:00:00Z","v":64782,"vw":279.379816},{"c":283.31,"h":283.415,"l":278.91,"n":757,"o":278.91,"t":"2025-10-08T04:00:00Z","v":28724,"vw":282.508701},{"c":281.48,"h":282.39,"l":279.821,"n":1065,"o":282.39,"t":"2025-10-09T04:00:00Z","v":31031,"vw":281.191367},{"c":268.5,"h":282.0902,"l":267.6901,"n":1703,"o":281.37,"t":"2025-10-10T04:00:00Z","v":63747,"vw":274.015728},{"c":277.29,"h":277.4491,"l":273.87,"n":769,"o":275.77,"t":"2025-10-13T04:00:00Z","v":34588,"vw":276.159252},{"c":274.43,"h":277.58,"l":270.64,"n":984,"o":272.57,"t":"2025-10-14T04:00:00Z","v":35724,"vw":274.788693},{"c":278.42,"h":280.26,"l":274.93,"n":779,"o":278.92,"t":"2025-10-15T04:00:00Z","v":32042,"vw":278.398963},{"c":277.77,"h":282.2177,"l":276.35,"n":1087,"o":281.56,"t":"2025-10-16T04:00:00Z","v":42669,"vw":279.013864},{"c":277.93,"h":278.745,"l":274.54,"n":691,"o":275.93,"t":"2025-10-17T04:00:00Z","v":25547,"vw":277.375889},{"c":281.919,"h":283.0455,"l":280,"n":708,"o":280.14,"t":"2025-10-20T04:00:00Z","v":34322,"vw":281.801538},{"c":280.81,"h":282.185,"l":279.75,"n":755,"o":281.88,"t":"2025-10-21T04:00:00Z","v":25388,"vw":281.362096},{"c":276.5,"h":280.44,"l":272.98,"n":1099,"o":280.04,"t":"2025-10-22T04:00:00Z","v":40196,"vw":275.429423},{"c":281.41,"h":281.6787,"l":275.52,"n":967,"o":275.52,"t":"2025-10-23T04:00:00Z","v":35345,"vw":280.090421},{"c":286.28,"h":287.21,"l":284.93,"n":801,"o":284.93,"t":"2025-10-24T04:00:00Z","v":31654,"vw":286.619628},{"c":292.66,"h":292.77,"l":289.385,"n":1094,"o":291.12,"t":"2025-10-27T04:00:00Z","v":44154,"vw":292.178556},{"c":293,"h":294.3499,"l":292.18,"n":1038,"o":292.81,"t":"2025-10-28T04:00:00Z","v":86141,"vw":293.127642},{"c":294.46,"h":295.79,"l":292.76,"n":1181,"o":295.34,"t":"2025-10-29T04:00:00Z","v":50884,"vw":294.916048},{"c":289.66,"h":293.6,"l":289.66,"n":896,"o":292.48,"t":"2025-10-30T04:00:00Z","v":43704,"vw":292.040634},{"c":291.63,"h":293.98,"l":289.5,"n":1355,"o":293.32,"t":"2025-10-31T04:00:00Z","v":46415,"vw":291.754673},{"c":293.21,"h":294.6649,"l":290.83,"n":1054,"o":294.61,"t":"2025-11-03T05:00:00Z","v":37857,"vw":293.207653},{"c":282.43,"h":288.2799,"l":282.43,"n":1246,"o":285.09,"t":"2025-11-04T05:00:00Z","v":46858,"vw":284.542348},{"c":286.54,"h":288.27,"l":282.44,"n":1049,"o":282.66,"t":"2025-11-05T05:00:00Z","v":76984,"vw":285.46817},{"c":280.56,"h":287.08,"l":279.6,"n":1771,"o":287.08,"t":"2025-11-06T05:00:00Z","v":117899,"vw":281.778858},{"c":278.75,"h":279.44,"l":271.889,"n":1570,"o":278.2,"t":"2025-11-07T05:00:00Z","v":59588,"vw":275.939068},{"c":286.99,"h":289.03,"l":284.4784,"n":1071,"o":285.19,"t":"2025-11-10T05:00:00Z","v":40850,"vw":286.42641},{"c":282.74,"h":285.27,"l":281.34,"n":1024,"o":284.98,"t":"2025-11-11T05:00:00Z","v":30394,"vw":283.150279},{"c":282.85,"h":285.43,"l":281.71,"n":639,"o":285.43,"t":"2025-11-12T05:00:00Z","v":39419,"vw":282.629208},{"c":274.7,"h":282.04,"l":270,"n":1116,"o":281.69,"t":"2025-11-13T05:00:00Z","v":46909,"vw":275.502396},{"c":274.61,"h":277.8847,"l":267.56,"n":1143,"o":268.03,"t":"2025-11-14T05:00:00Z","v":43954,"vw":274.520531},{"c":270.5,"h":276.92,"l":268.93,"n":1221,"o":272.94,"t":"2025-11-17T05:00:00Z","v":74475,"vw":274.100887},{"c":267.25,"h":269.6,"l":264,"n":2346,"o":268.27,"t":"2025-11-18T05:00:00Z","v":80718,"vw":267.358326},{"c":267.82,"h":271.075,"l":265.5009,"n":1319,"o":267.33,"t":"2025-11-19T05:00:00Z","v":57999,"vw":267.24408},{"c":257.38,"h":275.6087,"l":256.78,"n":2448,"o":273.65,"t":"2025-11-20T05:00:00Z","v":118299,"vw":262.176708},{"c":259.3,"h":261.815,"l":251.7401,"n":2678,"o":257.77,"t":"2025-11-21T05:00:00Z","v":119047,"vw":256.702003},{"c":267.73,"h":268.4718,"l":262.09,"n":946,"o":262.1,"t":"2025-11-24T05:00:00Z","v":39017,"vw":267.212029},{"c":268.28,"h":268.76,"l":262.46,"n":1181,"o":266.73,"t":"2025-11-25T05:00:00Z","v":44358,"vw":265.935795},{"c":272.52,"h":273.2447,"l":270.17,"n":1290,"o":271.26,"t":"2025-11-26T05:00:00Z","v":58940,"vw":272.022394},{"c":276,"h":276,"l":272.88,"n":562,"o":273.51,"t":"2025-11-28T05:00:00Z","v":20888,"vw":274.670587},{"c":276.09,"h":277.1223,"l":272.39,"n":899,"o":273.29,"t":"2025-12-01T05:00:00Z","v":35483,"vw":275.185092},{"c":279.96,"h":281.0945,"l":277.42,"n":1376,"o":277.42,"t":"2025-12-02T05:00:00Z","v":43397,"vw":280.040166},{"c":282.21,"h":282.23,"l":277.36,"n":1103,"o":279.34,"t":"2025-12-03T05:00:00Z","v":68743,"vw":279.852435},{"c":281.62,"h":282.2069,"l":280.11,"n":831,"o":282.11,"t":"2025-12-04T05:00:00Z","v":31551,"vw":281.311905},{"c":284.53,"h":286.4999,"l":283.26,"n":1217,"o":283.26,"t":"2025-12-05T05:00:00Z","v":49982,"vw":284.372055},{"c":285.02,"h":287.5,"l":283.705,"n":642,"o":286.44,"t":"2025-12-08T05:00:00Z","v":31616,"vw":284.718318},{"c":286.54,"h":286.75,"l":283.441,"n":540,"o":284.35,"t":"2025-12-09T05:00:00Z","v":20240,"vw":285.77146},{"c":288.51,"h":289.8,"l":284.3315,"n":708,"o":286.14,"t":"2025-12-10T05:00:00Z","v":35604,"vw":286.631662},{"c":285.96,"h":286.0592,"l":281.01,"n":993,"o":284.88,"t":"2025-12-11T05:00:00Z","v":39490,"vw":284.483563},{"c":278.2,"h":284.49,"l":276.87,"n":995,"o":284.49,"t":"2025-12-12T05:00:00Z","v":63538,"vw":279.202045},{"c":274.97,"h":279.58,"l":274.855,"n":938,"o":279.58,"t":"2025-12-15T05:00:00Z","v":50618,"vw":276.389667},{"c":275,"h":275.8875,"l":272.38,"n":925,"o":273.65,"t":"2025-12-16T05:00:00Z","v":49333,"vw":274.131834},{"c":267.34,"h":276.1,"l":267.1,"n":1184,"o":276.1,"t":"2025-12-17T05:00:00Z","v":51797,"vw":270.493984},{"c":273.08,"h":275.36,"l":272.69,"n":1031,"o":274.13,"t":"2025-12-18T05:00:00Z","v":46707,"vw":274.288776},{"c":279.37,"h":280.17,"l":275.58,"n":924,"o":275.6,"t":"2025-12-19T05:00:00Z","v":32095,"vw":278.950959},{"c":281.04,"h":282.64,"l":280.19,"n":673,"o":282.59,"t":"2025-12-22T05:00:00Z","v":19954,"vw":281.249384},{"c":281.8871,"h":281.8871,"l":279.38,"n":742,"o":280.24,"t":"2025-12-23T05:00:00Z","v":53585,"vw":280.966533},{"c":282.56,"h":282.6392,"l":281.52,"n":339,"o":281.52,"t":"2025-12-24T05:00:00Z","v":7551,"vw":282.1563},{"c":282.57,"h":283.23,"l":281.91,"n":476,"o":282.76,"t":"2025-12-26T05:00:00Z","v":9840,"vw":282.784226},{"c":281.4067,"h":281.94,"l":280.19,"n":1200,"o":280.45,"t":"2025-12-29T05:00:00Z","v":62972,"vw":281.1466},{"c":280.65,"h":282.37,"l":280.65,"n":486,"o":281.45,"t":"2025-12-30T05:00:00Z","v":30544,"vw":281.510284},{"c":277.88,"h":281,"l":277.8,"n":565,"o":281,"t":"2025-12-31T05:00:00Z","v":15328,"vw":279.311888},{"c":279.64,"h":282.85,"l":278.122,"n":737,"o":282.12,"t":"2026-01-02T05:00:00Z","v":19873,"vw":279.827031},{"c":282.7,"h":285.205,"l":282.36,"n":1667,"o":283.48,"t":"2026-01-05T05:00:00Z","v":68138,"vw":283.621919},{"c":285.92,"h":286.38,"l":283.1904,"n":963,"o":283.43,"t":"2026-01-06T05:00:00Z","v":50101,"vw":285.426818},{"c":285.4,"h":287.24,"l":284.79,"n":765,"o":285.15,"t":"2026-01-07T05:00:00Z","v":39573,"vw":286.414055},{"c":282.69,"h":285.35,"l":281.1309,"n":780,"o":285.35,"t":"2026-01-08T05:00:00Z","v":22645,"vw":282.760451},{"c":286.91,"h":287.44,"l":282.3971,"n":706,"o":283.48,"t":"2026-01-09T05:00:00Z","v":18263,"vw":286.086928},{"c":288.5,"h":289.48,"l":285.12,"n":757,"o":285.12,"t":"2026-01-12T05:00:00Z","v":32292,"vw":288.52027},{"c":287.7,"h":290,"l":286.955,"n":797,"o":288.91,"t":"2026-01-13T05:00:00Z","v":27033,"vw":288.096617},{"c":283.19,"h":286.73,"l":280.4,"n":1113,"o":286.73,"t":"2026-01-14T05:00:00Z","v":39307,"vw":282.154159},{"c":284.68,"h":288.85,"l":284.61,"n":847,"o":288.85,"t":"2026-01-15T05:00:00Z","v":76732,"vw":286.567512},{"c":284.63,"h":287.73,"l":283.3,"n":852,"o":287.73,"t":"2026-01-16T05:00:00Z","v":28678,"vw":284.984728},{"c":278.31,"h":282.6696,"l":278,"n":1201,"o":280.03,"t":"2026-01-20T05:00:00Z","v":28432,"vw":279.710064},{"c":282.56,"h":284.52,"l":279.0809,"n":1000,"o":280.18,"t":"2026-01-21T05:00:00Z","v":45305,"vw":281.175543},{"c":285.46,"h":287.48,"l":284.185,"n":844,"o":287.48,"t":"2026-01-22T05:00:00Z","v":22358,"vw":285.43557},{"c":284.29,"h":285.52,"l":282.15,"n":813,"o":283.44,"t":"2026-01-23T05:00:00Z","v":31192,"vw":283.973802},{"c":285.53,"h":286.64,"l":284.28,"n":840,"o":284.28,"t":"2026-01-26T05:00:00Z","v":31707,"vw":285.790216},{"c":289.31,"h":289.9087,"l":287.17,"n":796,"o":288.16,"t":"2026-01-27T05:00:00Z","v":25265,"vw":289.436546},{"c":290.37,"h":292.28,"l":289.8,"n":850,"o":291.14,"t":"2026-01-28T05:00:00Z","v":24050,"vw":290.720704},{"c":289.29,"h":290.75,"l":282.46,"n":1113,"o":290.52,"t":"2026-01-29T05:00:00Z","v":64272,"vw":287.581418},{"c":281.685,"h":288.1757,"l":280.735,"n":744,"o":287.29,"t":"2026-01-30T05:00:00Z","v":18780,"vw":283.822643},{"c":284.78,"h":286.7125,"l":281.52,"n":962,"o":281.61,"t":"2026-02-02T05:00:00Z","v":31920,"vw":285.401713},{"c":276.81,"h":285.77,"l":272.96,"n":1364,"o":285.77,"t":"2026-02-03T05:00:00Z","v":36754,"vw":276.482116},{"c":265.61,"h":273.59,"l":262.15,"n":1460,"o":273.59,"t":"2026-02-04T05:00:00Z","v":68940,"vw":266.119441},{"c":261.57,"h":265.56,"l":259.73,"n":891,"o":262.51,"t":"2026-02-05T05:00:00Z","v":34277,"vw":262.546809},{"c":269.735,"h":270.31,"l":264.4,"n":2201,"o":264.4,"t":"2026-02-06T05:00:00Z","v":79898,"vw":268.707156},{"c":273.6,"h":275.1,"l":267.235,"n":799,"o":268.43,"t":"2026-02-09T05:00:00Z","v":21759,"vw":273.208309},{"c":273.02,"h":275.91,"l":272.725,"n":743,"o":274.9,"t":"2026-02-10T05:00:00Z","v":18552,"vw":274.416488},{"c":272.69,"h":276.64,"l":269.1,"n":677,"o":276.64,"t":"2026-02-11T05:00:00Z","v":24111,"vw":271.69033},{"c":264.98,"h":272.6,"l":263.805,"n":1007,"o":272.6,"t":"2026-02-12T05:00:00Z","v":38067,"vw":265.910345},{"c":267.51,"h":269.68,"l":265.412,"n":726,"o":266.11,"t":"2026-02-13T05:00:00Z","v":21616,"vw":268.118266},{"c":266.38,"h":267.84,"l":262.29,"n":1029,"o":265.26,"t":"2026-02-17T05:00:00Z","v":35169,"vw":265.760807},{"c":269.81,"h":271.71,"l":265.79,"n":630,"o":266.4,"t":"2026-02-18T05:00:00Z","v":25067,"vw":269.908719},{"c":268.54,"h":268.88,"l":266.37,"n":897,"o":267.55,"t":"2026-02-19T05:00:00Z","v":30553,"vw":267.568659},{"c":269.71,"h":271.46,"l":266.4,"n":865,"o":266.7,"t":"2026-02-20T05:00:00Z","v":27613,"vw":269.721793},{"c":262.74,"h":267.51,"l":261.235,"n":901,"o":267.51,"t":"2026-02-23T05:00:00Z","v":52134,"vw":262.719428},{"c":266.82,"h":267.65,"l":264.26,"n":570,"o":264.54,"t":"2026-02-24T05:00:00Z","v":20041,"vw":266.870023},{"c":272.4,"h":272.5951,"l":268.76,"n":725,"o":268.76,"t":"2026-02-25T05:00:00Z","v":22656,"vw":271.709936},{"c":269.76,"h":272.19,"l":265.68,"n":812,"o":272.19,"t":"2026-02-26T05:00:00Z","v":29215,"vw":268.821133},{"c":268.48,"h":268.72,"l":265.24,"n":595,"o":265.24,"t":"2026-02-27T05:00:00Z","v":16497,"vw":267.201319},{"c":267.72,"h":268.4793,"l":262.6101,"n":687,"o":262.98,"t":"2026-03-02T05:00:00Z","v":47312,"vw":267.108566},{"c":262.74,"h":264.1,"l":257.05,"n":1491,"o":260,"t":"2026-03-03T05:00:00Z","v":50732,"vw":261.971575},{"c":269.05,"h":269.835,"l":264.51,"n":975,"o":264.87,"t":"2026-03-04T05:00:00Z","v":37542,"vw":268.544301},{"c":270.52,"h":273,"l":266.65,"n":841,"o":268.34,"t":"2026-03-05T05:00:00Z","v":28827,"vw":270.078917},{"c":265.86,"h":270.28,"l":264.94,"n":1227,"o":266.33,"t":"2026-03-06T05:00:00Z","v":46416,"vw":266.615189},{"c":270.38,"h":270.86,"l":261.0701,"n":951,"o":262.21,"t":"2026-03-09T04:00:00Z","v":31916,"vw":265.430454},{"c":270.24,"h":273.42,"l":269.12,"n":1340,"o":271.27,"t":"2026-03-10T04:00:00Z","v":63875,"vw":271.790888},{"c":271.47,"h":274.15,"l":270.05,"n":820,"o":272.54,"t":"2026-03-11T04:00:00Z","v":23070,"vw":271.287386},{"c":265.17,"h":269.15,"l":265.05,"n":780,"o":269.15,"t":"2026-03-12T04:00:00Z","v":27895,"vw":266.536684},{"c":264.36,"h":269.27,"l":263.71,"n":722,"o":266.62,"t":"2026-03-13T04:00:00Z","v":39037,"vw":264.618092},{"c":268.18,"h":270.05,"l":267.89,"n":537,"o":268.58,"t":"2026-03-16T04:00:00Z","v":19263,"vw":268.831689},{"c":270.26,"h":271.775,"l":269.54,"n":565,"o":269.93,"t":"2026-03-17T04:00:00Z","v":16892,"vw":270.609163},{"c":266.73,"h":270.88,"l":266.73,"n":498,"o":269.69,"t":"2026-03-18T04:00:00Z","v":41236,"vw":269.966254},{"c":266.45,"h":267.67,"l":261.35,"n":587,"o":262.08,"t":"2026-03-19T04:00:00Z","v":19076,"vw":264.988743},{"c":260.72,"h":265.67,"l":258.24,"n":808,"o":265.67,"t":"2026-03-20T04:00:00Z","v":23633,"vw":261.259235},{"c":264.71,"h":268.52,"l":263.37,"n":1044,"o":264.36,"t":"2026-03-23T04:00:00Z","v":42780,"vw":265.959703},{"c":261.55,"h":263.45,"l":260.45,"n":652,"o":262.25,"t":"2026-03-24T04:00:00Z","v":18922,"vw":261.811709},{"c":263.64,"h":265.35,"l":262.309,"n":724,"o":264.4,"t":"2026-03-25T04:00:00Z","v":27542,"vw":263.903936},{"c":254.22,"h":260,"l":254.04,"n":970,"o":259.86,"t":"2026-03-26T04:00:00Z","v":33449,"vw":256.337295},{"c":248.99,"h":252.63,"l":248.45,"n":1259,"o":252.48,"t":"2026-03-27T04:00:00Z","v":45804,"vw":249.899477},{"c":244.17,"h":251.69,"l":242.73,"n":1031,"o":251.31,"t":"2026-03-30T04:00:00Z","v":38707,"vw":244.667805},{"c":255.28,"h":255.55,"l":247.9539,"n":1330,"o":248.18,"t":"2026-03-31T04:00:00Z","v":56272,"vw":253.683846},{"c":259.78,"h":262.44,"l":258.09,"n":913,"o":258.23,"t":"2026-04-01T04:00:00Z","v":30235,"vw":260.330412},{"c":260.2,"h":260.5,"l":252.025,"n":665,"o":252.77,"t":"2026-04-02T04:00:00Z","v":42824,"vw":259.324802},{"c":262.16,"h":263.2,"l":260.18,"n":752,"o":261.28,"t":"2026-04-06T04:00:00Z","v":25860,"vw":261.550074},{"c":263.5,"h":263.595,"l":258.02,"n":798,"o":260.87,"t":"2026-04-07T04:00:00Z","v":42023,"vw":261.077284},{"c":273.58,"h":276.8,"l":271.46,"n":1509,"o":276.55,"t":"2026-04-08T04:00:00Z","v":137051,"vw":273.881133},{"c":274.99,"h":275.01,"l":271.26,"n":1351,"o":273.88,"t":"2026-04-09T04:00:00Z","v":58206,"vw":273.785182},{"c":276.44,"h":277.74,"l":275.7,"n":1247,"o":276.68,"t":"2026-04-10T04:00:00Z","v":72590,"vw":276.529402},{"c":282.51,"h":282.64,"l":275.78,"n":1076,"o":275.78,"t":"2026-04-13T04:00:00Z","v":36606,"vw":280.145603},{"c":288.13,"h":288.16,"l":284.955,"n":936,"o":285.96,"t":"2026-04-14T04:00:00Z","v":33981,"vw":286.810018},{"c":292.38,"h":292.55,"l":288,"n":917,"o":288.69,"t":"2026-04-15T04:00:00Z","v":27014,"vw":289.729147},{"c":294.84,"h":296.01,"l":290.8,"n":1194,"o":293.79,"t":"2026-04-16T04:00:00Z","v":80793,"vw":294.574059},{"c":298.75,"h":299.88,"l":297.48,"n":1250,"o":298.71,"t":"2026-04-17T04:00:00Z","v":61409,"vw":298.521778},{"c":299.03,"h":299.92,"l":295.84,"n":949,"o":299.34,"t":"2026-04-20T04:00:00Z","v":54676,"vw":298.386409},{"c":299.19,"h":302.765,"l":298.06,"n":1979,"o":300.27,"t":"2026-04-21T04:00:00Z","v":90553,"vw":300.106339},{"c":305.14,"h":305.17,"l":301.04,"n":1078,"o":302.88,"t":"2026-04-22T04:00:00Z","v":68136,"vw":303.664058},{"c":301.15,"h":304.39,"l":297.32,"n":1053,"o":302.35,"t":"2026-04-23T04:00:00Z","v":51743,"vw":300.68277},{"c":310.94,"h":311.31,"l":306.89,"n":1309,"o":309.68,"t":"2026-04-24T04:00:00Z","v":51880,"vw":310.035188},{"c":309.75,"h":311.08,"l":307.61,"n":883,"o":311.08,"t":"2026-04-27T04:00:00Z","v":26379,"vw":308.943847},{"c":304.12,"h":305.71,"l":300.73,"n":1447,"o":303.68,"t":"2026-04-28T04:00:00Z","v":77528,"vw":303.408407},{"c":307.99,"h":308.01,"l":303.69,"n":1284,"o":305.52,"t":"2026-04-29T04:00:00Z","v":51391,"vw":306.549957},{"c":312.2,"h":312.665,"l":305.85,"n":1032,"o":310.19,"t":"2026-04-30T04:00:00Z","v":38623,"vw":310.325626},{"c":316.18,"h":317.25,"l":312.79,"n":1382,"o":312.79,"t":"2026-05-01T04:00:00Z","v":61639,"vw":315.94342},{"c":315.92,"h":319.34,"l":314.61,"n":1804,"o":317.48,"t":"2026-05-04T04:00:00Z","v":93310,"vw":316.507715},{"c":322.85,"h":324.18,"l":320.305,"n":1193,"o":320.46,"t":"2026-05-05T04:00:00Z","v":54151,"vw":323.4136},{"c":331.27,"h":331.29,"l":325.56,"n":1365,"o":327.92,"t":"2026-05-06T04:00:00Z","v":49316,"vw":328.709641},{"c":329.11,"h":333.36,"l":326.56,"n":1932,"o":331.61,"t":"2026-05-07T04:00:00Z","v":101232,"vw":329.218666},{"c":340.68,"h":340.68,"l":331.98,"n":1703,"o":332.56,"t":"2026-05-08T04:00:00Z","v":68342,"vw":337.953412},{"c":342.71,"h":343.43,"l":339.24,"n":1208,"o":341.65,"t":"2026-05-11T04:00:00Z","v":42969,"vw":341.995006},{"c":335.92,"h":339.07,"l":327.68,"n":1493,"o":338.52,"t":"2026-05-12T04:00:00Z","v":71177,"vw":333.525735},{"c":339.91,"h":342.03,"l":335.325,"n":1510,"o":339.8,"t":"2026-05-13T04:00:00Z","v":54742,"vw":338.877019},{"c":343.42,"h":345.3,"l":339,"n":1997,"o":340.11,"t":"2026-05-14T04:00:00Z","v":72949,"vw":343.63444},{"c":335.96,"h":340.095,"l":333.37,"n":1998,"o":335.86,"t":"2026-05-15T04:00:00Z","v":72038,"vw":336.732636},{"c":332.98,"h":339.18,"l":328.695,"n":2571,"o":339.18,"t":"2026-05-18T04:00:00Z","v":79581,"vw":332.299922},{"c":331.37,"h":335.01,"l":326.17,"n":1661,"o":329.85,"t":"2026-05-19T04:00:00Z","v":86835,"vw":332.318155},{"c":341.29,"h":341.41,"l":335.11,"n":1211,"o":335.45,"t":"2026-05-20T04:00:00Z","v":51977,"vw":338.486357},{"c":344.26,"h":345.2,"l":338.81,"n":849,"o":338.81,"t":"2026-05-21T04:00:00Z","v":29753,"vw":342.351406},{"c":348.71,"h":351.66,"l":347.36,"n":1432,"o":347.36,"t":"2026-05-22T04:00:00Z","v":50652,"vw":350.045021},{"c":360.56,"h":361.33,"l":355.28,"n":1957,"o":356.32,"t":"2026-05-26T04:00:00Z","v":91664,"vw":359.101382},{"c":359.5,"h":364.12,"l":355.79,"n":1992,"o":364.12,"t":"2026-05-27T04:00:00Z","v":73402,"vw":358.17867},{"c":364.75,"h":365.93,"l":357.27,"n":1225,"o":359.95,"t":"2026-05-28T04:00:00Z","v":48737,"vw":363.63246},{"c":370.57,"h":372.3,"l":367.33,"n":1877,"o":368.86,"t":"2026-05-29T04:00:00Z","v":63949,"vw":369.919873},{"c":377.17,"h":379.79,"l":369.63,"n":1681,"o":370.49,"t":"2026-06-01T04:00:00Z","v":64704,"vw":376.679824},{"c":387.27,"h":387.51,"l":379.505,"n":1797,"o":380.03,"t":"2026-06-02T04:00:00Z","v":62479,"vw":384.677477},{"c":387,"h":391.92,"l":382.66,"n":1577,"o":391.11,"t":"2026-06-03T04:00:00Z","v":53803,"vw":387.184742},{"c":383.12,"h":386.03,"l":374.02,"n":1769,"o":375.93,"t":"2026-06-04T04:00:00Z","v":78413,"vw":379.689515},{"c":353.83,"h":373.595,"l":353.28,"n":2639,"o":373.29,"t":"2026-06-05T04:00:00Z","v":102462,"vw":357.75962},{"c":365.82,"h":370.56,"l":362.55,"n":1816,"o":365.22,"t":"2026-06-08T04:00:00Z","v":71597,"vw":366.790442},{"c":359.18,"h":371.58,"l":342.11,"n":2092,"o":371.03,"t":"2026-06-09T04:00:00Z","v":71628,"vw":355.518639},{"c":349.61,"h":362.82,"l":348.75,"n":1769,"o":353.54,"t":"2026-06-10T04:00:00Z","v":61219,"vw":353.066382},{"c":366.52,"h":367.23,"l":352.16,"n":2871,"o":352.79,"t":"2026-06-11T04:00:00Z","v":87728,"vw":360.16042},{"c":369.05,"h":371.66,"l":362.45,"n":1869,"o":365.09,"t":"2026-06-12T04:00:00Z","v":57097,"vw":368.4526},{"c":385.14,"h":385.54,"l":380.64,"n":1566,"o":380.64,"t":"2026-06-15T04:00:00Z","v":42541,"vw":384.043162},{"c":372.34,"h":385.94,"l":371.68,"n":1133,"o":383.39,"t":"2026-06-16T04:00:00Z","v":57071,"vw":376.338815},{"c":371.61,"h":381.62,"l":371.54,"n":2236,"o":377.52,"t":"2026-06-17T04:00:00Z","v":58462,"vw":376.359046},{"c":385.71,"h":388.72,"l":381.0409,"n":1388,"o":382.67,"t":"2026-06-18T04:00:00Z","v":36314,"vw":386.238108},{"c":389.58,"h":391.09,"l":384.915,"n":1496,"o":389.18,"t":"2026-06-22T04:00:00Z","v":54618,"vw":388.009203},{"c":368.47,"h":375.16,"l":366.34,"n":1691,"o":368.65,"t":"2026-06-23T04:00:00Z","v":44993,"vw":369.796876},{"c":367.77,"h":371.665,"l":361.51,"n":1184,"o":368.71,"t":"2026-06-24T04:00:00Z","v":34930,"vw":366.716758},{"c":376.42,"h":382.95,"l":365.78,"n":2095,"o":382.95,"t":"2026-06-25T04:00:00Z","v":65535,"vw":373.480502},{"c":367.86,"h":373.3534,"l":366.11,"n":1562,"o":367.16,"t":"2026-06-26T04:00:00Z","v":48874,"vw":370.356648},{"c":379.92,"h":380.07,"l":362.51,"n":1412,"o":371.56,"t":"2026-06-29T04:00:00Z","v":45135,"vw":374.979763},{"c":390.65,"h":392.44,"l":380.21,"n":1205,"o":380.21,"t":"2026-06-30T04:00:00Z","v":33431,"vw":388.374579},{"c":376.77,"h":385.1,"l":376.72,"n":1157,"o":382.18,"t":"2026-07-01T04:00:00Z","v":27199,"vw":379.845172},{"c":363.71,"h":379.315,"l":359.45,"n":1485,"o":377.15,"t":"2026-07-02T04:00:00Z","v":52377,"vw":366.036367},{"c":370.8,"h":375.43,"l":369.425,"n":1347,"o":369.75,"t":"2026-07-06T04:00:00Z","v":50521,"vw":372.492379},{"c":358.71,"h":361.05,"l":353,"n":1060,"o":360.66,"t":"2026-07-07T04:00:00Z","v":28291,"vw":358.277883},{"c":361.17,"h":361.56,"l":353.02,"n":1260,"o":354.33,"t":"2026-07-08T04:00:00Z","v":47840,"vw":359.474538},{"c":370.29,"h":373.6799,"l":368.25,"n":1382,"o":369.46,"t":"2026-07-09T04:00:00Z","v":71402,"vw":371.145169},{"c":368.86,"h":370.28,"l":364.42,"n":1094,"o":368.03,"t":"2026-07-10T04:00:00Z","v":33997,"vw":368.512673},{"c":357.98,"h":363.43,"l":356.67,"n":954,"o":363.15,"t":"2026-07-13T04:00:00Z","v":27251,"vw":359.338289},{"c":362.63,"h":364,"l":358.68,"n":1007,"o":363.86,"t":"2026-07-14T04:00:00Z","v":30182,"vw":362.196935},{"c":356.46,"h":366.37,"l":350.24,"n":1148,"o":366.37,"t":"2026-07-15T04:00:00Z","v":38024,"vw":355.48526},{"c":346.47,"h":351.5275,"l":344.52,"n":1201,"o":350.88,"t":"2026-07-16T04:00:00Z","v":39247,"vw":346.666257},{"c":341.34,"h":346.4777,"l":332.02,"n":1282,"o":335.69,"t":"2026-07-17T04:00:00Z","v":43801,"vw":339.327911},{"c":342.58,"h":348.06,"l":342.11,"n":1138,"o":345.82,"t":"2026-07-20T04:00:00Z","v":34575,"vw":344.971073},{"c":354.26,"h":354.835,"l":349.69,"n":1178,"o":351.62,"t":"2026-07-21T04:00:00Z","v":26309,"vw":353.387273},{"c":351.23,"h":354.495,"l":347.99,"n":1035,"o":347.99,"t":"2026-07-22T04:00:00Z","v":49497,"vw":352.389472},{"c":346.04,"h":350.59,"l":343.88,"n":1283,"o":347.08,"t":"2026-07-23T04:00:00Z","v":51489,"vw":345.602338},{"c":337.82,"h":345.89,"l":336.13,"n":1177,"o":344.47,"t":"2026-07-24T04:00:00Z","v":29279,"vw":340.69875},{"c":335.87,"h":341.655,"l":328.67,"n":1384,"o":341.59,"t":"2026-07-27T04:00:00Z","v":45645,"vw":333.833544},{"c":327.73,"h":330.23,"l":320.9,"n":1525,"o":327.64,"t":"2026-07-28T04:00:00Z","v":43495,"vw":326.674985},{"c":317.79,"h":330.13,"l":317.5406,"n":1484,"o":327.42,"t":"2026-07-29T04:00:00Z","v":51261,"vw":321.762318},{"c":335.9,"h":336.6324,"l":327.23,"n":1556,"o":328.64,"t":"2026-07-30T04:00:00Z","v":50604,"vw":333.84275},{"c":336.99,"h":346.86,"l":334.49,"n":1685,"o":345.02,"t":"2026-07-31T04:00:00Z","v":50461,"vw":339.22726},{"c":343.42,"h":344.15,"l":332.74,"n":1079,"o":334.37,"t":"2026-08-03T04:00:00Z","v":25311,"vw":341.896745},{"c":361.13,"h":362.65,"l":350.9583,"n":1963,"o":351.71,"t":"2026-08-04T04:00:00Z","v":80829,"vw":360.464927},{"c":358.58,"h":365.87,"l":358.24,"n":1517,"o":363.1,"t":"2026-08-05T04:00:00Z","v":50868,"vw":361.106858},{"c":356.79,"h":360.415,"l":350.06,"n":1314,"o":351.99,"t":"2026-08-06T04:00:00Z","v":48146,"vw":358.392554},{"c":362.45,"h":363.51,"l":357.44,"n":1369,"o":362.66,"t":"2026-08-07T04:00:00Z","v":38031,"vw":361.174175},{"c":360.76,"h":364.6,"l":360.6,"n":1040,"o":363.47,"t":"2026-08-10T04:00:00Z","v":22183,"vw":362.662672},{"c":360.48,"h":363.01,"l":358.52,"n":829,"o":363.01,"t":"2026-08-11T04:00:00Z","v":21204,"vw":360.337878},{"c":364.69,"h":367.99,"l":364.36,"n":895,"o":367.99,"t":"2026-08-12T04:00:00Z","v":21073,"vw":366.001626},{"c":369.07,"h":371.35,"l":365.02,"n":1280,"o":365.02,"t":"2026-08-13T04:00:00Z","v":53114,"vw":370.171422},{"c":366.56,"h":369.42,"l":364.97,"n":872,"o":369.42,"t":"2026-08-14T04:00:00Z","v":19922,"vw":366.217772},{"c":368.44,"h":371.5,"l":368.16,"n":979,"o":368.93,"t":"2026-08-17T04:00:00Z","v":16096,"vw":369.538324},{"c":357.62,"h":361.2847,"l":355.01,"n":1469,"o":359.64,"t":"2026-08-18T04:00:00Z","v":30873,"vw":357.321717},{"c":356.92,"h":362.27,"l":353.05,"n":1388,"o":361.06,"t":"2026-08-19T04:00:00Z","v":603765,"vw":356.834259},{"c":357.59,"h":358.82,"l":355.07,"n":1357,"o":355.16,"t":"2026-08-20T04:00:00Z","v":45330,"vw":356.368744},{"c":357.31,"h":360.45,"l":355.27,"n":900,"o":360.45,"t":"2026-08-21T04:00:00Z","v":23840,"vw":357.050255},{"c":351.37,"h":353.07,"l":348.17,"n":1218,"o":352.99,"t":"2026-08-24T04:00:00Z","v":37107,"vw":351.176172},{"c":355.27,"h":358.115,"l":353.7,"n":1349,"o":355.59,"t":"2026-08-25T04:00:00Z","v":31849,"vw":355.316901},{"c":356.85,"h":357.59,"l":353.43,"n":976,"o":353.43,"t":"2026-08-26T04:00:00Z","v":22728,"vw":356.001968},{"c":364.01,"h":364.07,"l":360.38,"n":1256,"o":362.71,"t":"2026-08-27T04:00:00Z","v":340151,"vw":362.283754},{"c":358.03,"h":363.24,"l":357.44,"n":1319,"o":361.7,"t":"2026-08-28T04:00:00Z","v":30192,"vw":358.821502},{"c":358.68,"h":359.07,"l":356.68,"n":834,"o":357.3,"t":"2026-08-31T04:00:00Z","v":14547,"vw":357.978459},{"c":351.78,"h":354.275,"l":349.75,"n":1349,"o":352.89,"t":"2026-09-01T04:00:00Z","v":34063,"vw":352.267501},{"c":351.66,"h":351.82,"l":349.24,"n":2250,"o":350.9,"t":"2026-09-02T04:00:00Z","v":43937,"vw":350.96115},{"c":356.17,"h":356.68,"l":349.58,"n":934,"o":351.89,"t":"2026-09-03T04:00:00Z","v":18457,"vw":354.527057},{"c":361.4,"h":361.56,"l":358.43,"n":957,"o":358.43,"t":"2026-09-04T04:00:00Z","v":22855,"vw":360.134823},{"c":363.09,"h":365.73,"l":361.07,"n":1082,"o":365.45,"t":"2026-09-08T04:00:00Z","v":26971,"vw":364.285889},{"c":363.67,"h":366.22,"l":361.99,"n":1264,"o":361.99,"t":"2026-09-09T04:00:00Z","v":25809,"vw":363.855771},{"c":356.21,"h":359.66,"l":356.01,"n":1470,"o":356.96,"t":"2026-09-10T04:00:00Z","v":33825,"vw":357.316868},{"c":361.85,"h":363.18,"l":360.13,"n":960,"o":361.33,"t":"2026-09-11T04:00:00Z","v":21892,"vw":362.13001},{"c":354.71,"h":357.28,"l":350,"n":1732,"o":350.6,"t":"2026-09-14T04:00:00Z","v":50175,"vw":354.799936},{"c":354.41,"h":357.41,"l":353.84,"n":1202,"o":356.09,"t":"2026-09-15T04:00:00Z","v":202737,"vw":355.630326},{"c":354.91,"h":358.96,"l":351.74,"n":1405,"o":357.35,"t":"2026-09-16T04:00:00Z","v":36206,"vw":355.518166},{"c":362.97,"h":363.88,"l":361.49,"n":1357,"o":361.95,"t":"2026-09-17T04:00:00Z","v":29698,"vw":363.228877},{"c":365.54,"h":365.74,"l":361.25,"n":1579,"o":364.97,"t":"2026-09-18T04:00:00Z","v":52976,"vw":363.973119},{"c":380.65,"h":381.79,"l":371.19,"n":1547,"o":371.19,"t":"2026-09-21T04:00:00Z","v":55187,"vw":378.659316},{"c":384.16,"h":384.59,"l":379.51,"n":1228,"o":379.51,"t":"2026-09-22T04:00:00Z","v":37922,"vw":382.653715},{"c":381.51,"h":383.74,"l":377.74,"n":1526,"o":383.74,"t":"2026-09-23T04:00:00Z","v":34856,"vw":380.591954},{"c":382.5,"h":383.05,"l":376.58,"n":1470,"o":376.58,"t":"2026-09-24T04:00:00Z","v":38291,"vw":380.110508},{"c":383.08,"h":385.43,"l":381.65,"n":1443,"o":384.58,"t":"2026-09-25T04:00:00Z","v":37478,"vw":383.671556},{"c":376.85,"h":380.92,"l":372.46,"n":2281,"o":379.84,"t":"2026-09-28T04:00:00Z","v":65643,"vw":376.650357},{"c":380.25,"h":382.3203,"l":378.74,"n":1530,"o":380.75,"t":"2026-09-29T04:00:00Z","v":39946,"vw":380.175176},{"c":382.19,"h":383.645,"l":381.485,"n":1651,"o":381.51,"t":"2026-09-30T04:00:00Z","v":29715,"vw":382.644148},{"c":385.41,"h":387,"l":380.4,"n":2336,"o":383.88,"t":"2026-10-01T04:00:00Z","v":73571,"vw":383.295752},{"c":389.22,"h":392.92,"l":388.64,"n":2267,"o":392.29,"t":"2026-10-02T04:00:00Z","v":63633,"vw":390.150823},{"c":390.47,"h":390.53,"l":388.05,"n":1905,"o":388.92,"t":"2026-10-05T04:00:00Z","v":47854,"vw":389.676012},{"c":392.56,"h":395.3477,"l":392.33,"n":1443,"o":393.34,"t":"2026-10-06T04:00:00Z","v":46098,"vw":393.893952},{"c":390.9,"h":391.15,"l":385.93,"n":1871,"o":387.41,"t":"2026-10-07T04:00:00Z","v":62157,"vw":389.456492},{"c":383.46,"h":389.89,"l":379.74,"n":2846,"o":387.42,"t":"2026-10-08T04:00:00Z","v":62324,"vw":385.126},{"c":385.63,"h":388.04,"l":383.76,"n":1939,"o":387.86,"t":"2026-10-09T04:00:00Z","v":56373,"vw":385.044714},{"c":379.54,"h":383.99,"l":378.81,"n":1366,"o":383.99,"t":"2026-10-12T04:00:00Z","v":48381,"vw":379.824444},{"c":377.95,"h":377.98,"l":371.18,"n":1421,"o":372.76,"t":"2026-10-13T04:00:00Z","v":36415,"vw":375.644948},{"c":365.26,"h":374.15,"l":364.48,"n":1584,"o":372.26,"t":"2026-10-14T04:00:00Z","v":37183,"vw":368.331518},{"c":364.01,"h":364.93,"l":352.77,"n":2086,"o":355.45,"t":"2026-10-15T04:00:00Z","v":57446,"vw":359.522163},{"c":350.73,"h":361.47,"l":349.37,"n":4165,"o":361.47,"t":"2026-10-16T04:00:00Z","v":309654,"vw":352.088545},{"c":355.93,"h":361,"l":355.36,"n":2031,"o":358.13,"t":"2026-10-19T04:00:00Z","v":65546,"vw":357.523508},{"c":355.29,"h":358.99,"l":349.91,"n":1239,"o":352.61,"t":"2026-10-20T04:00:00Z","v":35030,"vw":355.056146},{"c":359.54,"h":361.02,"l":356.74,"n":1709,"o":359.3,"t":"2026-10-21T04:00:00Z","v":116889,"vw":359.939548},{"c":344.44,"h":352.5,"l":342.8,"n":2052,"o":350.18,"t":"2026-10-22T04:00:00Z","v":69293,"vw":346.386838}],"volatilityBars":[{"c":382.185,"h":382.185,"l":379.51,"n":58,"o":379.51,"t":"2026-09-22T13:30:00Z","v":1874,"vw":380.582699},{"c":382.3553,"h":382.51,"l":381.86,"n":28,"o":381.86,"t":"2026-09-22T13:45:00Z","v":1140,"vw":382.105712},{"c":383.05,"h":383.05,"l":382.35,"n":33,"o":382.5,"t":"2026-09-22T14:00:00Z","v":1416,"vw":382.635952},{"c":382.6,"h":382.6191,"l":382.41,"n":18,"o":382.5,"t":"2026-09-22T14:15:00Z","v":688,"vw":382.530242},{"c":381.28,"h":382.75,"l":381.28,"n":49,"o":382.57,"t":"2026-09-22T14:30:00Z","v":1142,"vw":382.186219},{"c":381.37,"h":381.55,"l":381.09,"n":27,"o":381.2722,"t":"2026-09-22T14:45:00Z","v":1104,"vw":381.37455},{"c":381.63,"h":381.64,"l":381.07,"n":54,"o":381.29,"t":"2026-09-22T15:00:00Z","v":1732,"vw":381.442938},{"c":381.424,"h":381.61,"l":381.27,"n":21,"o":381.53,"t":"2026-09-22T15:15:00Z","v":517,"vw":381.448032},{"c":381.26,"h":381.75,"l":381.24,"n":68,"o":381.61,"t":"2026-09-22T15:30:00Z","v":2635,"vw":381.418423},{"c":381.525,"h":381.66,"l":381.43,"n":14,"o":381.43,"t":"2026-09-22T16:00:00Z","v":369,"vw":381.544375},{"c":381.38,"h":381.39,"l":381.38,"n":2,"o":381.39,"t":"2026-09-22T16:15:00Z","v":80,"vw":381.385},{"c":381.44,"h":381.5485,"l":381.2287,"n":15,"o":381.5485,"t":"2026-09-22T16:30:00Z","v":457,"vw":381.394018},{"c":381.8,"h":381.98,"l":381.515,"n":36,"o":381.515,"t":"2026-09-22T16:45:00Z","v":1031,"vw":381.754648},{"c":381.82,"h":381.9,"l":381.82,"n":11,"o":381.82,"t":"2026-09-22T17:00:00Z","v":298,"vw":381.872226},{"c":381.56,"h":381.82,"l":381.52,"n":14,"o":381.82,"t":"2026-09-22T17:30:00Z","v":465,"vw":381.704469},{"c":382.225,"h":382.6,"l":381.81,"n":37,"o":381.87,"t":"2026-09-22T17:45:00Z","v":1642,"vw":382.265306},{"c":382.73,"h":382.73,"l":382.17,"n":36,"o":382.37,"t":"2026-09-22T18:00:00Z","v":961,"vw":382.357766},{"c":382.85,"h":383.005,"l":382.74,"n":13,"o":382.74,"t":"2026-09-22T18:15:00Z","v":368,"vw":382.846177},{"c":382.64,"h":382.7899,"l":382.5218,"n":11,"o":382.72,"t":"2026-09-22T18:30:00Z","v":604,"vw":382.688466},{"c":382.88,"h":382.88,"l":382.73,"n":17,"o":382.79,"t":"2026-09-22T18:45:00Z","v":523,"vw":382.792778},{"c":383.2701,"h":383.42,"l":382.88,"n":36,"o":382.88,"t":"2026-09-22T19:00:00Z","v":1416,"vw":383.157035},{"c":383.6494,"h":383.76,"l":383.44,"n":28,"o":383.6,"t":"2026-09-22T19:15:00Z","v":10299,"vw":383.478646},{"c":384.08,"h":384.11,"l":383.95,"n":42,"o":383.98,"t":"2026-09-22T19:30:00Z","v":1001,"vw":384.039754},{"c":384.16,"h":384.59,"l":384.07,"n":100,"o":384.28,"t":"2026-09-22T19:45:00Z","v":3188,"vw":384.284149},{"c":384.16,"h":384.16,"l":384.16,"n":4,"o":384.16,"t":"2026-09-22T20:00:00Z","v":73,"vw":384.16},{"c":381.95,"h":383.74,"l":381.69,"n":62,"o":383.74,"t":"2026-09-23T13:30:00Z","v":2464,"vw":383.281277},{"c":381.28,"h":381.95,"l":381.06,"n":55,"o":381.95,"t":"2026-09-23T13:45:00Z","v":1730,"vw":381.31408},{"c":378.83,"h":381.6,"l":378.83,"n":43,"o":381.48,"t":"2026-09-23T14:00:00Z","v":927,"vw":380.149511},{"c":378.27,"h":379.07,"l":377.74,"n":46,"o":379.07,"t":"2026-09-23T14:15:00Z","v":1528,"vw":378.311171},{"c":378.77,"h":379.16,"l":377.9,"n":56,"o":378.17,"t":"2026-09-23T14:30:00Z","v":1833,"vw":378.692462},{"c":381.085,"h":381.085,"l":379.16,"n":72,"o":379.27,"t":"2026-09-23T14:45:00Z","v":2570,"vw":380.057438},{"c":381.08,"h":381.15,"l":380.84,"n":26,"o":381.05,"t":"2026-09-23T15:00:00Z","v":587,"vw":380.997479},{"c":381.41,"h":381.41,"l":380.32,"n":33,"o":380.87,"t":"2026-09-23T15:15:00Z","v":882,"vw":380.904907},{"c":380.995,"h":381.15,"l":380.89,"n":21,"o":381.11,"t":"2026-09-23T15:30:00Z","v":579,"vw":381.064292},{"c":380.575,"h":381.15,"l":380.25,"n":21,"o":381.15,"t":"2026-09-23T15:45:00Z","v":779,"vw":380.550551},{"c":380.56,"h":380.61,"l":380.56,"n":8,"o":380.6,"t":"2026-09-23T16:00:00Z","v":321,"vw":380.594936},{"c":380.29,"h":380.6,"l":380.29,"n":45,"o":380.6,"t":"2026-09-23T16:15:00Z","v":713,"vw":380.549091},{"c":379.93,"h":380.61,"l":379.93,"n":20,"o":380.61,"t":"2026-09-23T16:30:00Z","v":686,"vw":380.427502},{"c":379.62,"h":380,"l":379.5032,"n":18,"o":379.98,"t":"2026-09-23T16:45:00Z","v":534,"vw":379.798257},{"c":379.08,"h":379.89,"l":379.06,"n":39,"o":379.83,"t":"2026-09-23T17:00:00Z","v":1152,"vw":379.580698},{"c":379.66,"h":380.06,"l":379.33,"n":19,"o":379.33,"t":"2026-09-23T17:15:00Z","v":462,"vw":379.82381},{"c":380.59,"h":380.59,"l":379.82,"n":125,"o":379.91,"t":"2026-09-23T17:30:00Z","v":4210,"vw":379.948052},{"c":380.83,"h":380.83,"l":380.545,"n":20,"o":380.6,"t":"2026-09-23T17:45:00Z","v":545,"vw":380.700173},{"c":380.52,"h":380.93,"l":380.44,"n":18,"o":380.93,"t":"2026-09-23T18:00:00Z","v":548,"vw":380.627451},{"c":381.01,"h":381.09,"l":380.85,"n":29,"o":381,"t":"2026-09-23T18:15:00Z","v":448,"vw":380.974848},{"c":380.845,"h":380.845,"l":380.7,"n":12,"o":380.7,"t":"2026-09-23T18:30:00Z","v":316,"vw":380.793835},{"c":381.16,"h":381.16,"l":380.76,"n":106,"o":380.93,"t":"2026-09-23T18:45:00Z","v":2055,"vw":380.969726},{"c":380.81,"h":381.34,"l":380.81,"n":58,"o":381.05,"t":"2026-09-23T19:00:00Z","v":1142,"vw":381.076667},{"c":380.85,"h":380.94,"l":380.56,"n":28,"o":380.86,"t":"2026-09-23T19:15:00Z","v":763,"vw":380.794118},{"c":381.3,"h":381.41,"l":380.89,"n":49,"o":380.945,"t":"2026-09-23T19:30:00Z","v":1077,"vw":381.210838},{"c":381.31,"h":381.34,"l":380.665,"n":156,"o":381.08,"t":"2026-09-23T19:45:00Z","v":3854,"vw":380.997133},{"c":381.51,"h":381.51,"l":381.51,"n":5,"o":381.51,"t":"2026-09-23T20:00:00Z","v":175,"vw":381.51},{"c":375.15,"h":375.15,"l":373.72,"n":2,"o":373.72,"t":"2026-09-24T12:00:00Z","v":140,"vw":374.680143},{"c":378.3,"h":378.3,"l":376.58,"n":29,"o":376.58,"t":"2026-09-24T13:30:00Z","v":538,"vw":377.559634},{"c":378.01,"h":378.4,"l":378.01,"n":14,"o":378.4,"t":"2026-09-24T13:45:00Z","v":353,"vw":378.237143},{"c":378.47,"h":378.49,"l":378.19,"n":17,"o":378.19,"t":"2026-09-24T14:00:00Z","v":787,"vw":378.234675},{"c":378.77,"h":378.77,"l":377.65,"n":37,"o":377.65,"t":"2026-09-24T14:15:00Z","v":1127,"vw":377.864864},{"c":378.455,"h":379.03,"l":378.455,"n":51,"o":378.94,"t":"2026-09-24T14:30:00Z","v":1501,"vw":378.918836},{"c":378,"h":378.61,"l":377.91,"n":16,"o":378.42,"t":"2026-09-24T14:45:00Z","v":536,"vw":378.132773},{"c":377.79,"h":378.43,"l":377.64,"n":42,"o":378.29,"t":"2026-09-24T15:00:00Z","v":764,"vw":378.157273},{"c":377.97,"h":378.16,"l":377.66,"n":43,"o":377.66,"t":"2026-09-24T15:15:00Z","v":1143,"vw":377.942842},{"c":377.94,"h":377.99,"l":377.67,"n":107,"o":377.67,"t":"2026-09-24T15:30:00Z","v":5596,"vw":377.871428},{"c":378.5,"h":378.68,"l":378.065,"n":38,"o":378.1,"t":"2026-09-24T15:45:00Z","v":1177,"vw":378.375389},{"c":378.34,"h":378.34,"l":377.8112,"n":18,"o":378.09,"t":"2026-09-24T16:00:00Z","v":766,"vw":378.054779},{"c":380.87,"h":380.92,"l":378.52,"n":102,"o":378.52,"t":"2026-09-24T16:15:00Z","v":3119,"vw":379.984221},{"c":382.135,"h":382.27,"l":380.605,"n":25,"o":380.64,"t":"2026-09-24T16:30:00Z","v":2092,"vw":381.017639},{"c":382.55,"h":382.67,"l":381.87,"n":22,"o":381.87,"t":"2026-09-24T16:45:00Z","v":659,"vw":382.441479},{"c":382.29,"h":382.9,"l":382.19,"n":35,"o":382.29,"t":"2026-09-24T17:00:00Z","v":1238,"vw":382.440911},{"c":381.45,"h":382.23,"l":381.085,"n":32,"o":382.16,"t":"2026-09-24T17:15:00Z","v":1037,"vw":381.699276},{"c":380.67,"h":381.8399,"l":380.67,"n":28,"o":381.62,"t":"2026-09-24T17:30:00Z","v":1641,"vw":381.519727},{"c":380.73,"h":380.73,"l":380.52,"n":2,"o":380.52,"t":"2026-09-24T17:45:00Z","v":80,"vw":380.625},{"c":380.35,"h":380.52,"l":379.67,"n":18,"o":380.52,"t":"2026-09-24T18:00:00Z","v":618,"vw":380.012356},{"c":381.45,"h":381.45,"l":380.72,"n":51,"o":380.72,"t":"2026-09-24T18:15:00Z","v":1801,"vw":381.263169},{"c":381.755,"h":382.12,"l":381.35,"n":50,"o":381.4,"t":"2026-09-24T18:30:00Z","v":1204,"vw":381.644476},{"c":382.64,"h":382.64,"l":381.81,"n":11,"o":381.81,"t":"2026-09-24T18:45:00Z","v":330,"vw":382.228462},{"c":382.01,"h":382.64,"l":381.81,"n":53,"o":382.62,"t":"2026-09-24T19:00:00Z","v":2395,"vw":382.277473},{"c":382.69,"h":382.76,"l":382.065,"n":48,"o":382.065,"t":"2026-09-24T19:15:00Z","v":1200,"vw":382.456298},{"c":382.5,"h":382.71,"l":382.42,"n":31,"o":382.42,"t":"2026-09-24T19:30:00Z","v":592,"vw":382.55},{"c":382.67,"h":383.05,"l":382.55,"n":82,"o":382.67,"t":"2026-09-24T19:45:00Z","v":2662,"vw":382.709887},{"c":382.5,"h":382.5,"l":382.5,"n":3,"o":382.5,"t":"2026-09-24T20:00:00Z","v":118,"vw":382.5},{"c":384.86,"h":384.93,"l":384.1031,"n":55,"o":384.58,"t":"2026-09-25T13:30:00Z","v":1421,"vw":384.720679},{"c":384.9879,"h":385.43,"l":384.75,"n":14,"o":384.75,"t":"2026-09-25T13:45:00Z","v":673,"vw":385.196089},{"c":383.3888,"h":384.31,"l":383.3888,"n":27,"o":384.25,"t":"2026-09-25T14:00:00Z","v":960,"vw":383.919683},{"c":382.67,"h":382.67,"l":381.65,"n":69,"o":382.18,"t":"2026-09-25T14:15:00Z","v":1613,"vw":382.230479},{"c":382.67,"h":383.46,"l":382.67,"n":21,"o":383.2955,"t":"2026-09-25T14:30:00Z","v":539,"vw":382.98884},{"c":383.3,"h":383.33,"l":382.86,"n":31,"o":382.86,"t":"2026-09-25T14:45:00Z","v":861,"vw":383.106434},{"c":383.94,"h":383.95,"l":383.75,"n":11,"o":383.75,"t":"2026-09-25T15:00:00Z","v":702,"vw":383.812647},{"c":383.35,"h":383.94,"l":383.35,"n":39,"o":383.85,"t":"2026-09-25T15:15:00Z","v":1057,"vw":383.657301},{"c":382.615,"h":383.7,"l":382.615,"n":61,"o":383.38,"t":"2026-09-25T15:30:00Z","v":3987,"vw":382.989678},{"c":382.72,"h":382.72,"l":382.0201,"n":34,"o":382.1,"t":"2026-09-25T15:45:00Z","v":1385,"vw":382.342798},{"c":384.61,"h":384.61,"l":383.42,"n":28,"o":383.43,"t":"2026-09-25T16:00:00Z","v":619,"vw":384.237391},{"c":383.53,"h":384.075,"l":383.53,"n":27,"o":384.03,"t":"2026-09-25T16:15:00Z","v":1059,"vw":383.93438},{"c":384.49,"h":384.66,"l":383.68,"n":94,"o":384.555,"t":"2026-09-25T16:30:00Z","v":3638,"vw":384.403422},{"c":383.9,"h":384.35,"l":383.815,"n":23,"o":384.33,"t":"2026-09-25T16:45:00Z","v":1054,"vw":384.168223},{"c":384.405,"h":384.59,"l":383.995,"n":22,"o":383.995,"t":"2026-09-25T17:00:00Z","v":1131,"vw":384.328032},{"c":384.41,"h":384.69,"l":384.41,"n":17,"o":384.53,"t":"2026-09-25T17:15:00Z","v":438,"vw":384.532593},{"c":384.16,"h":384.35,"l":384.1,"n":28,"o":384.275,"t":"2026-09-25T17:30:00Z","v":867,"vw":384.212036},{"c":384.13,"h":384.385,"l":384.13,"n":43,"o":384.28,"t":"2026-09-25T17:45:00Z","v":564,"vw":384.255559},{"c":384.29,"h":384.3,"l":383.96,"n":16,"o":384.155,"t":"2026-09-25T18:00:00Z","v":417,"vw":384.09627},{"c":383.94,"h":384.425,"l":383.94,"n":62,"o":384.415,"t":"2026-09-25T18:15:00Z","v":1586,"vw":384.16265},{"c":384.15,"h":384.24,"l":384.15,"n":14,"o":384.225,"t":"2026-09-25T18:30:00Z","v":243,"vw":384.185},{"c":383.6999,"h":384.15,"l":383.64,"n":24,"o":384.15,"t":"2026-09-25T18:45:00Z","v":615,"vw":383.851222},{"c":383.96,"h":384.055,"l":383.62,"n":45,"o":383.62,"t":"2026-09-25T19:00:00Z","v":1170,"vw":383.833212},{"c":383.64,"h":384.18,"l":383.62,"n":50,"o":384.18,"t":"2026-09-25T19:15:00Z","v":1467,"vw":383.863015},{"c":383.37,"h":383.53,"l":382.78,"n":75,"o":383.53,"t":"2026-09-25T19:30:00Z","v":1945,"vw":383.131578},{"c":383.07,"h":383.92,"l":382.915,"n":119,"o":383.68,"t":"2026-09-25T19:45:00Z","v":3911,"vw":383.358737},{"c":383.08,"h":383.08,"l":383.08,"n":3,"o":383.08,"t":"2026-09-25T20:00:00Z","v":75,"vw":383.08},{"c":376.57,"h":380.92,"l":376.57,"n":101,"o":379.84,"t":"2026-09-28T13:30:00Z","v":3606,"vw":379.205347},{"c":377.1,"h":377.31,"l":375.98,"n":55,"o":376.61,"t":"2026-09-28T13:45:00Z","v":1721,"vw":376.910779},{"c":374.95,"h":377.06,"l":374.95,"n":17,"o":377.02,"t":"2026-09-28T14:00:00Z","v":423,"vw":376.450217},{"c":376.08,"h":376.84,"l":375.36,"n":18,"o":375.36,"t":"2026-09-28T14:15:00Z","v":655,"vw":376.16663},{"c":373.72,"h":375.86,"l":373.69,"n":108,"o":375.85,"t":"2026-09-28T14:30:00Z","v":3900,"vw":374.363188},{"c":373.385,"h":373.6999,"l":372.46,"n":107,"o":373.54,"t":"2026-09-28T14:45:00Z","v":2786,"vw":372.974807},{"c":374.47,"h":374.47,"l":373.54,"n":40,"o":373.66,"t":"2026-09-28T15:00:00Z","v":912,"vw":373.88625},{"c":374.5,"h":374.56,"l":373.575,"n":74,"o":374.05,"t":"2026-09-28T15:15:00Z","v":2897,"vw":373.953822},{"c":374.405,"h":375.045,"l":374.3999,"n":26,"o":374.53,"t":"2026-09-28T15:30:00Z","v":595,"vw":374.517684},{"c":375.09,"h":375.09,"l":374.38,"n":156,"o":374.38,"t":"2026-09-28T15:45:00Z","v":1289,"vw":374.726123},{"c":375.68,"h":375.68,"l":375.28,"n":26,"o":375.46,"t":"2026-09-28T16:00:00Z","v":647,"vw":375.408},{"c":378.04,"h":378.42,"l":375.56,"n":121,"o":375.56,"t":"2026-09-28T16:15:00Z","v":4114,"vw":377.494948},{"c":377.28,"h":377.96,"l":377.03,"n":88,"o":377.76,"t":"2026-09-28T16:30:00Z","v":2543,"vw":377.323793},{"c":376.8,"h":377.38,"l":376.685,"n":52,"o":377.38,"t":"2026-09-28T16:45:00Z","v":1873,"vw":377.043108},{"c":378.41,"h":378.41,"l":376.44,"n":159,"o":376.695,"t":"2026-09-28T17:00:00Z","v":4740,"vw":377.415068},{"c":377.365,"h":378.35,"l":377.23,"n":61,"o":378.35,"t":"2026-09-28T17:15:00Z","v":1803,"vw":377.593921},{"c":377.275,"h":377.66,"l":377.275,"n":179,"o":377.54,"t":"2026-09-28T17:30:00Z","v":10553,"vw":377.342215},{"c":377.28,"h":377.43,"l":377.07,"n":67,"o":377.34,"t":"2026-09-28T17:45:00Z","v":2821,"vw":377.218941},{"c":377.23,"h":377.25,"l":376.795,"n":33,"o":377.25,"t":"2026-09-28T18:00:00Z","v":665,"vw":377.084791},{"c":377.15,"h":377.295,"l":377.15,"n":4,"o":377.295,"t":"2026-09-28T18:15:00Z","v":120,"vw":377.2225},{"c":376.86,"h":377.02,"l":376.37,"n":60,"o":376.97,"t":"2026-09-28T18:30:00Z","v":1639,"vw":376.81519},{"c":377.58,"h":377.58,"l":376.82,"n":50,"o":376.94,"t":"2026-09-28T18:45:00Z","v":1386,"vw":377.210085},{"c":376.84,"h":377.305,"l":376.75,"n":39,"o":377.305,"t":"2026-09-28T19:00:00Z","v":1462,"vw":377.09362},{"c":377.04,"h":377.08,"l":376.49,"n":34,"o":376.58,"t":"2026-09-28T19:15:00Z","v":1378,"vw":376.911814},{"c":376.44,"h":377.04,"l":376.23,"n":70,"o":377.04,"t":"2026-09-28T19:30:00Z","v":2237,"vw":376.668739},{"c":376.75,"h":376.85,"l":376.27,"n":175,"o":376.52,"t":"2026-09-28T19:45:00Z","v":5311,"vw":376.582825},{"c":376.85,"h":376.85,"l":376.85,"n":5,"o":376.85,"t":"2026-09-28T20:00:00Z","v":76,"vw":376.85},{"c":379.43,"h":381.51,"l":378.82,"n":116,"o":381.51,"t":"2026-09-29T13:30:00Z","v":4084,"vw":379.85157},{"c":380.94,"h":380.94,"l":379.48,"n":14,"o":379.72,"t":"2026-09-29T13:45:00Z","v":527,"vw":379.943587},{"c":380.4,"h":380.89,"l":380.09,"n":34,"o":380.76,"t":"2026-09-29T14:00:00Z","v":1014,"vw":380.600624},{"c":381.75,"h":382.3203,"l":380.48,"n":94,"o":380.48,"t":"2026-09-29T14:15:00Z","v":3482,"vw":381.338422},{"c":381.622,"h":382.32,"l":381.622,"n":21,"o":382.21,"t":"2026-09-29T14:30:00Z","v":736,"vw":382.02989},{"c":381.845,"h":381.91,"l":381.71,"n":10,"o":381.91,"t":"2026-09-29T14:45:00Z","v":209,"vw":381.823885},{"c":381.24,"h":381.6,"l":381.05,"n":5,"o":381.6,"t":"2026-09-29T15:00:00Z","v":314,"vw":381.154594},{"c":379.4,"h":380.46,"l":379.32,"n":28,"o":380.46,"t":"2026-09-29T15:15:00Z","v":921,"vw":379.776103},{"c":380.34,"h":380.34,"l":379.83,"n":37,"o":379.83,"t":"2026-09-29T15:30:00Z","v":1383,"vw":380.077654},{"c":379.98,"h":380.51,"l":379.96,"n":30,"o":380.18,"t":"2026-09-29T15:45:00Z","v":787,"vw":380.072968},{"c":380.37,"h":380.37,"l":380.37,"n":4,"o":380.37,"t":"2026-09-29T16:00:00Z","v":54,"vw":380.37},{"c":380,"h":380,"l":380,"n":4,"o":380,"t":"2026-09-29T16:15:00Z","v":47,"vw":380},{"c":379,"h":379.97,"l":378.98,"n":19,"o":379.9,"t":"2026-09-29T16:30:00Z","v":981,"vw":379.674835},{"c":379.25,"h":379.5151,"l":378.74,"n":17,"o":378.8,"t":"2026-09-29T16:45:00Z","v":511,"vw":379.269672},{"c":379.03,"h":379.08,"l":378.74,"n":18,"o":379.03,"t":"2026-09-29T17:00:00Z","v":762,"vw":378.884397},{"c":379.59,"h":379.73,"l":379.2,"n":42,"o":379.25,"t":"2026-09-29T17:15:00Z","v":817,"vw":379.461207},{"c":379.22,"h":379.59,"l":379.15,"n":17,"o":379.59,"t":"2026-09-29T17:30:00Z","v":960,"vw":379.186161},{"c":379.035,"h":379.51,"l":378.77,"n":54,"o":379.475,"t":"2026-09-29T17:45:00Z","v":1726,"vw":379.291254},{"c":380.15,"h":380.15,"l":379.13,"n":69,"o":379.13,"t":"2026-09-29T18:00:00Z","v":2339,"vw":379.591483},{"c":380.54,"h":380.54,"l":380.24,"n":17,"o":380.35,"t":"2026-09-29T18:15:00Z","v":468,"vw":380.374835},{"c":380.59,"h":381,"l":380.18,"n":81,"o":380.31,"t":"2026-09-29T18:30:00Z","v":2566,"vw":380.607093},{"c":380.675,"h":380.79,"l":380.61,"n":79,"o":380.74,"t":"2026-09-29T18:45:00Z","v":1949,"vw":380.692746},{"c":380.335,"h":380.85,"l":380.335,"n":21,"o":380.75,"t":"2026-09-29T19:00:00Z","v":541,"vw":380.559355},{"c":380.46,"h":380.56,"l":380.45,"n":25,"o":380.52,"t":"2026-09-29T19:15:00Z","v":1871,"vw":380.534191},{"c":379.72,"h":380.37,"l":379.72,"n":101,"o":380.295,"t":"2026-09-29T19:30:00Z","v":2399,"vw":380.091165},{"c":380.3,"h":380.36,"l":379.62,"n":175,"o":379.62,"t":"2026-09-29T19:45:00Z","v":5544,"vw":380.09546},{"c":380.25,"h":380.25,"l":380.25,"n":5,"o":380.25,"t":"2026-09-29T20:00:00Z","v":713,"vw":380.25},{"c":382.57,"h":382.57,"l":381.51,"n":28,"o":381.51,"t":"2026-09-30T13:30:00Z","v":963,"vw":381.850451},{"c":382.25,"h":382.25,"l":381.875,"n":11,"o":381.875,"t":"2026-09-30T13:45:00Z","v":387,"vw":382.083709},{"c":381.81,"h":382.66,"l":381.81,"n":24,"o":382.55,"t":"2026-09-30T14:00:00Z","v":1402,"vw":382.411315},{"c":382.05,"h":382.37,"l":381.87,"n":51,"o":382.0683,"t":"2026-09-30T14:15:00Z","v":1143,"vw":382.195966},{"c":382.17,"h":382.17,"l":381.485,"n":23,"o":381.94,"t":"2026-09-30T14:30:00Z","v":667,"vw":381.909138},{"c":382.805,"h":382.96,"l":382.3699,"n":20,"o":382.3699,"t":"2026-09-30T14:45:00Z","v":548,"vw":382.744671},{"c":382.51,"h":382.835,"l":382.445,"n":37,"o":382.54,"t":"2026-09-30T15:00:00Z","v":969,"vw":382.625812},{"c":382.72,"h":382.72,"l":382.72,"n":3,"o":382.72,"t":"2026-09-30T15:15:00Z","v":91,"vw":382.72},{"c":383.2,"h":383.41,"l":383.115,"n":45,"o":383.24,"t":"2026-09-30T15:30:00Z","v":1164,"vw":383.240165},{"c":382.805,"h":382.805,"l":382.805,"n":1,"o":382.805,"t":"2026-09-30T15:45:00Z","v":40,"vw":382.805},{"c":383.26,"h":383.34,"l":383.06,"n":30,"o":383.06,"t":"2026-09-30T16:00:00Z","v":1036,"vw":383.24061},{"c":382.47,"h":383.03,"l":382.46,"n":6,"o":383.03,"t":"2026-09-30T16:15:00Z","v":174,"vw":382.686149},{"c":382.73,"h":382.73,"l":382.42,"n":5,"o":382.42,"t":"2026-09-30T16:30:00Z","v":102,"vw":382.554783},{"c":382.55,"h":382.6517,"l":382.55,"n":8,"o":382.6517,"t":"2026-09-30T16:45:00Z","v":324,"vw":382.60986},{"c":382.66,"h":382.68,"l":382.66,"n":3,"o":382.68,"t":"2026-09-30T17:00:00Z","v":132,"vw":382.669091},{"c":381.74,"h":382.05,"l":381.59,"n":45,"o":381.94,"t":"2026-09-30T17:15:00Z","v":928,"vw":381.930047},{"c":382,"h":382.01,"l":381.91,"n":8,"o":381.91,"t":"2026-09-30T17:30:00Z","v":291,"vw":381.978627},{"c":382.79,"h":382.79,"l":382.21,"n":29,"o":382.22,"t":"2026-09-30T17:45:00Z","v":897,"vw":382.608315},{"c":382.86,"h":382.86,"l":382.55,"n":8,"o":382.56,"t":"2026-09-30T18:00:00Z","v":259,"vw":382.693271},{"c":382.5834,"h":382.5834,"l":382.55,"n":6,"o":382.55,"t":"2026-09-30T18:15:00Z","v":115,"vw":382.5667},{"c":382.62,"h":382.845,"l":382.58,"n":41,"o":382.58,"t":"2026-09-30T18:30:00Z","v":1320,"vw":382.718514},{"c":382.7,"h":382.71,"l":382.25,"n":15,"o":382.28,"t":"2026-09-30T18:45:00Z","v":378,"vw":382.382394},{"c":383.42,"h":383.42,"l":382.95,"n":25,"o":382.95,"t":"2026-09-30T19:00:00Z","v":546,"vw":383.344574},{"c":383.1996,"h":383.25,"l":383.025,"n":28,"o":383.0634,"t":"2026-09-30T19:15:00Z","v":617,"vw":383.145099},{"c":383.21,"h":383.645,"l":383,"n":113,"o":383.14,"t":"2026-09-30T19:30:00Z","v":1700,"vw":383.381125},{"c":382.09,"h":383.54,"l":382.08,"n":313,"o":383.33,"t":"2026-09-30T19:45:00Z","v":9183,"vw":382.667715},{"c":382.19,"h":382.19,"l":382.19,"n":4,"o":382.19,"t":"2026-09-30T20:00:00Z","v":246,"vw":382.19},{"c":384.095,"h":384.28,"l":383.28,"n":49,"o":383.88,"t":"2026-10-01T13:30:00Z","v":2535,"vw":383.888305},{"c":382.64,"h":383.81,"l":382,"n":37,"o":383.81,"t":"2026-10-01T13:45:00Z","v":1851,"vw":382.853055},{"c":381.19,"h":382.74,"l":381.19,"n":46,"o":382.74,"t":"2026-10-01T14:00:00Z","v":1258,"vw":381.633216},{"c":381.55,"h":381.75,"l":380.4,"n":94,"o":381.48,"t":"2026-10-01T14:15:00Z","v":3941,"vw":381.256648},{"c":382.63,"h":383.17,"l":381.5,"n":35,"o":381.5,"t":"2026-10-01T14:30:00Z","v":866,"vw":382.154864},{"c":381.9,"h":382.81,"l":381.9,"n":33,"o":382.79,"t":"2026-10-01T14:45:00Z","v":999,"vw":382.306154},{"c":380.94,"h":381.77,"l":380.9,"n":28,"o":381.75,"t":"2026-10-01T15:00:00Z","v":769,"vw":381.3125},{"c":382.6,"h":382.66,"l":381.62,"n":58,"o":381.62,"t":"2026-10-01T15:15:00Z","v":3473,"vw":382.262955},{"c":380.98,"h":381.755,"l":380.98,"n":70,"o":381.71,"t":"2026-10-01T15:30:00Z","v":2012,"vw":381.567077},{"c":381.97,"h":382.48,"l":381.01,"n":163,"o":381.195,"t":"2026-10-01T15:45:00Z","v":7897,"vw":381.529814},{"c":381.62,"h":382.05,"l":381.6,"n":60,"o":381.945,"t":"2026-10-01T16:00:00Z","v":3001,"vw":381.867227},{"c":382.07,"h":382.25,"l":381.94,"n":15,"o":381.98,"t":"2026-10-01T16:15:00Z","v":532,"vw":382.025435},{"c":382.57,"h":382.73,"l":382.27,"n":12,"o":382.73,"t":"2026-10-01T16:30:00Z","v":2479,"vw":382.393473},{"c":382.06,"h":382.74,"l":381.78,"n":44,"o":382.74,"t":"2026-10-01T16:45:00Z","v":1410,"vw":382.307123},{"c":383.49,"h":383.49,"l":382.095,"n":39,"o":382.1399,"t":"2026-10-01T17:00:00Z","v":2614,"vw":382.220365},{"c":385.485,"h":385.485,"l":383.835,"n":30,"o":383.915,"t":"2026-10-01T17:15:00Z","v":868,"vw":384.792508},{"c":386.175,"h":386.49,"l":385.51,"n":105,"o":385.56,"t":"2026-10-01T17:30:00Z","v":3536,"vw":385.926659},{"c":385.32,"h":387,"l":385.32,"n":133,"o":386.53,"t":"2026-10-01T17:45:00Z","v":3284,"vw":386.360582},{"c":384.22,"h":385.21,"l":383.99,"n":55,"o":385.09,"t":"2026-10-01T18:00:00Z","v":2545,"vw":384.555412},{"c":385.48,"h":385.48,"l":384.155,"n":79,"o":384.155,"t":"2026-10-01T18:15:00Z","v":2940,"vw":384.843207},{"c":385.63,"h":386.03,"l":385.4,"n":28,"o":385.4,"t":"2026-10-01T18:30:00Z","v":1569,"vw":385.832365},{"c":386.31,"h":386.37,"l":385.8401,"n":82,"o":385.86,"t":"2026-10-01T18:45:00Z","v":2710,"vw":385.998518},{"c":385.41,"h":386.52,"l":385.41,"n":78,"o":386.42,"t":"2026-10-01T19:00:00Z","v":2306,"vw":385.944235},{"c":385.575,"h":385.575,"l":385.46,"n":43,"o":385.46,"t":"2026-10-01T19:15:00Z","v":1144,"vw":385.533025},{"c":385.66,"h":385.9,"l":385.53,"n":54,"o":385.7,"t":"2026-10-01T19:30:00Z","v":1076,"vw":385.733922},{"c":385.09,"h":386.2,"l":385.08,"n":138,"o":385.76,"t":"2026-10-01T19:45:00Z","v":4642,"vw":385.529162},{"c":385.41,"h":385.41,"l":385.41,"n":3,"o":385.41,"t":"2026-10-01T20:00:00Z","v":140,"vw":385.41},{"c":389.01,"h":389.01,"l":389.01,"n":1,"o":389.01,"t":"2026-10-02T12:00:00Z","v":50,"vw":389.01},{"c":391.45,"h":392.8,"l":391.45,"n":26,"o":392.29,"t":"2026-10-02T13:30:00Z","v":1116,"vw":392.34816},{"c":392.15,"h":392.15,"l":391.33,"n":111,"o":392.08,"t":"2026-10-02T13:45:00Z","v":4664,"vw":391.754098},{"c":391.71,"h":392.92,"l":391.71,"n":37,"o":392.48,"t":"2026-10-02T14:00:00Z","v":838,"vw":392.440146},{"c":392.82,"h":392.83,"l":392.63,"n":27,"o":392.63,"t":"2026-10-02T14:15:00Z","v":626,"vw":392.779546},{"c":392.73,"h":392.73,"l":392.28,"n":25,"o":392.28,"t":"2026-10-02T14:30:00Z","v":568,"vw":392.474606},{"c":391.66,"h":391.8,"l":391.235,"n":13,"o":391.585,"t":"2026-10-02T14:45:00Z","v":621,"vw":391.571855},{"c":389.83,"h":391.81,"l":389.71,"n":43,"o":391.79,"t":"2026-10-02T15:00:00Z","v":1663,"vw":390.699264},{"c":389.8202,"h":390.29,"l":389.05,"n":73,"o":390.29,"t":"2026-10-02T15:15:00Z","v":14263,"vw":389.916077},{"c":390.275,"h":390.46,"l":389.615,"n":80,"o":389.83,"t":"2026-10-02T15:30:00Z","v":7038,"vw":390.069976},{"c":390.53,"h":390.79,"l":390.14,"n":42,"o":390.45,"t":"2026-10-02T15:45:00Z","v":964,"vw":390.527349},{"c":390.92,"h":391.01,"l":390.71,"n":32,"o":390.86,"t":"2026-10-02T16:00:00Z","v":871,"vw":390.83296},{"c":390.56,"h":391.13,"l":390.54,"n":51,"o":391.13,"t":"2026-10-02T16:15:00Z","v":1489,"vw":390.904449},{"c":389.92,"h":390.6,"l":389.92,"n":25,"o":390.215,"t":"2026-10-02T16:30:00Z","v":991,"vw":390.384537},{"c":390.14,"h":390.2101,"l":389.915,"n":23,"o":389.9901,"t":"2026-10-02T16:45:00Z","v":779,"vw":390.062429},{"c":389.59,"h":390.555,"l":389.59,"n":22,"o":390.34,"t":"2026-10-02T17:00:00Z","v":918,"vw":390.039752},{"c":388.7,"h":389.56,"l":388.7,"n":46,"o":389.53,"t":"2026-10-02T17:15:00Z","v":1120,"vw":388.875317},{"c":388.8,"h":389.125,"l":388.64,"n":36,"o":388.64,"t":"2026-10-02T17:30:00Z","v":409,"vw":388.935},{"c":389.27,"h":389.49,"l":389.02,"n":89,"o":389.35,"t":"2026-10-02T17:45:00Z","v":1883,"vw":389.303132},{"c":389.38,"h":389.38,"l":388.95,"n":56,"o":389.17,"t":"2026-10-02T18:00:00Z","v":1118,"vw":389.210116},{"c":388.99,"h":389.125,"l":388.845,"n":40,"o":389.125,"t":"2026-10-02T18:15:00Z","v":1018,"vw":388.973514},{"c":388.77,"h":388.99,"l":388.77,"n":14,"o":388.905,"t":"2026-10-02T18:30:00Z","v":334,"vw":388.893571},{"c":389.35,"h":389.44,"l":389.15,"n":14,"o":389.15,"t":"2026-10-02T18:45:00Z","v":262,"vw":389.2725},{"c":389.275,"h":389.4201,"l":389.04,"n":116,"o":389.4201,"t":"2026-10-02T19:00:00Z","v":1873,"vw":389.257425},{"c":389.355,"h":389.49,"l":389.205,"n":50,"o":389.34,"t":"2026-10-02T19:15:00Z","v":922,"vw":389.330049},{"c":389.56,"h":389.98,"l":389.41,"n":149,"o":389.41,"t":"2026-10-02T19:30:00Z","v":6078,"vw":389.793097},{"c":389.05,"h":389.85,"l":388.98,"n":165,"o":389.68,"t":"2026-10-02T19:45:00Z","v":4566,"vw":389.3737},{"c":389.22,"h":389.22,"l":389.22,"n":4,"o":389.22,"t":"2026-10-02T20:00:00Z","v":52,"vw":389.22},{"c":389.5,"h":389.85,"l":388.55,"n":115,"o":388.92,"t":"2026-10-05T13:30:00Z","v":4360,"vw":389.413127},{"c":388.46,"h":389.67,"l":388.46,"n":60,"o":389.67,"t":"2026-10-05T13:45:00Z","v":2157,"vw":388.790437},{"c":388.94,"h":389.1499,"l":388.05,"n":52,"o":388.31,"t":"2026-10-05T14:00:00Z","v":2373,"vw":388.608211},{"c":389.7098,"h":389.955,"l":389.61,"n":27,"o":389.61,"t":"2026-10-05T14:15:00Z","v":798,"vw":389.746533},{"c":389.59,"h":389.815,"l":389.09,"n":34,"o":389.815,"t":"2026-10-05T14:30:00Z","v":1593,"vw":389.549131},{"c":389.88,"h":389.98,"l":389.38,"n":42,"o":389.38,"t":"2026-10-05T14:45:00Z","v":1329,"vw":389.683255},{"c":389.53,"h":389.72,"l":389.3,"n":57,"o":389.72,"t":"2026-10-05T15:00:00Z","v":3904,"vw":389.583011},{"c":389.74,"h":389.75,"l":389.61,"n":30,"o":389.62,"t":"2026-10-05T15:15:00Z","v":489,"vw":389.699275},{"c":390.085,"h":390.085,"l":389.63,"n":59,"o":389.81,"t":"2026-10-05T15:30:00Z","v":2478,"vw":389.76712},{"c":390.04,"h":390.21,"l":389.86,"n":51,"o":390.02,"t":"2026-10-05T15:45:00Z","v":2359,"vw":390.091039},{"c":389.71,"h":389.93,"l":389.6663,"n":72,"o":389.82,"t":"2026-10-05T16:00:00Z","v":3418,"vw":389.80831},{"c":389.74,"h":389.76,"l":389.44,"n":33,"o":389.66,"t":"2026-10-05T16:15:00Z","v":1184,"vw":389.660906},{"c":389.96,"h":389.96,"l":389.67,"n":39,"o":389.67,"t":"2026-10-05T16:30:00Z","v":2086,"vw":389.740365},{"c":389.85,"h":389.905,"l":389.76,"n":18,"o":389.905,"t":"2026-10-05T16:45:00Z","v":584,"vw":389.858774},{"c":389.64,"h":389.64,"l":389.44,"n":5,"o":389.44,"t":"2026-10-05T17:00:00Z","v":222,"vw":389.587368},{"c":389.86,"h":389.91,"l":389.74,"n":37,"o":389.74,"t":"2026-10-05T17:15:00Z","v":3136,"vw":389.793173},{"c":389.76,"h":389.84,"l":389.755,"n":7,"o":389.755,"t":"2026-10-05T17:30:00Z","v":232,"vw":389.797489},{"c":390.22,"h":390.22,"l":390.22,"n":1,"o":390.22,"t":"2026-10-05T17:45:00Z","v":40,"vw":390.22},{"c":390.015,"h":390.12,"l":389.86,"n":82,"o":390.0101,"t":"2026-10-05T18:00:00Z","v":2335,"vw":389.966222},{"c":390.3,"h":390.3,"l":390.01,"n":16,"o":390.01,"t":"2026-10-05T18:15:00Z","v":756,"vw":390.272917},{"c":390.465,"h":390.53,"l":390.465,"n":4,"o":390.53,"t":"2026-10-05T18:30:00Z","v":565,"vw":390.524227},{"c":390.22,"h":390.22,"l":390.15,"n":5,"o":390.15,"t":"2026-10-05T18:45:00Z","v":161,"vw":390.188889},{"c":390.1,"h":390.1,"l":390.04,"n":2,"o":390.04,"t":"2026-10-05T19:00:00Z","v":80,"vw":390.07},{"c":390.415,"h":390.5071,"l":390.415,"n":9,"o":390.5071,"t":"2026-10-05T19:15:00Z","v":440,"vw":390.424327},{"c":390.45,"h":390.52,"l":390.32,"n":53,"o":390.47,"t":"2026-10-05T19:30:00Z","v":676,"vw":390.396179},{"c":390.36,"h":390.36,"l":390.02,"n":166,"o":390.265,"t":"2026-10-05T19:45:00Z","v":3288,"vw":390.151261},{"c":390.47,"h":390.47,"l":390.47,"n":3,"o":390.47,"t":"2026-10-05T20:00:00Z","v":74,"vw":390.47},{"c":394.97,"h":394.97,"l":392.6293,"n":106,"o":393.34,"t":"2026-10-06T13:30:00Z","v":3541,"vw":394.146745},{"c":394.76,"h":395.09,"l":393.58,"n":31,"o":394.34,"t":"2026-10-06T13:45:00Z","v":859,"vw":394.412059},{"c":394.12,"h":395.18,"l":394.12,"n":41,"o":394.88,"t":"2026-10-06T14:00:00Z","v":1208,"vw":394.713092},{"c":393.98,"h":394.385,"l":393.97,"n":5,"o":394.23,"t":"2026-10-06T14:15:00Z","v":251,"vw":394.123934},{"c":394.13,"h":394.13,"l":393.21,"n":11,"o":393.21,"t":"2026-10-06T14:30:00Z","v":289,"vw":393.834035},{"c":394.34,"h":394.54,"l":394.2,"n":27,"o":394.2,"t":"2026-10-06T14:45:00Z","v":1222,"vw":394.412061},{"c":395.32,"h":395.3477,"l":394.33,"n":64,"o":394.35,"t":"2026-10-06T15:00:00Z","v":3543,"vw":394.777857},{"c":394.57,"h":395.06,"l":394.57,"n":16,"o":394.96,"t":"2026-10-06T15:15:00Z","v":744,"vw":394.951829},{"c":394.775,"h":394.775,"l":394.08,"n":102,"o":394.305,"t":"2026-10-06T15:30:00Z","v":3484,"vw":394.515771},{"c":394.52,"h":394.52,"l":394.265,"n":31,"o":394.265,"t":"2026-10-06T15:45:00Z","v":915,"vw":394.428583},{"c":393.23,"h":394.55,"l":393.13,"n":153,"o":394.55,"t":"2026-10-06T16:00:00Z","v":7453,"vw":394.198902},{"c":393.28,"h":393.37,"l":392.87,"n":24,"o":392.87,"t":"2026-10-06T16:15:00Z","v":600,"vw":393.107778},{"c":393.37,"h":393.59,"l":393.37,"n":12,"o":393.59,"t":"2026-10-06T16:30:00Z","v":472,"vw":393.528},{"c":393.45,"h":393.7081,"l":393.45,"n":26,"o":393.7081,"t":"2026-10-06T16:45:00Z","v":1106,"vw":393.626001},{"c":392.9,"h":393.37,"l":392.9,"n":32,"o":393.37,"t":"2026-10-06T17:00:00Z","v":7784,"vw":393.359875},{"c":393.435,"h":393.45,"l":392.89,"n":64,"o":393.05,"t":"2026-10-06T17:15:00Z","v":1758,"vw":393.048121},{"c":393.87,"h":393.87,"l":393.4,"n":13,"o":393.41,"t":"2026-10-06T17:30:00Z","v":460,"vw":393.579897},{"c":394.05,"h":394.27,"l":393.82,"n":37,"o":393.88,"t":"2026-10-06T17:45:00Z","v":296,"vw":394.041},{"c":394.26,"h":394.48,"l":394.11,"n":31,"o":394.11,"t":"2026-10-06T18:00:00Z","v":803,"vw":394.280167},{"c":393.81,"h":394.27,"l":393.7854,"n":18,"o":394.27,"t":"2026-10-06T18:15:00Z","v":619,"vw":393.948031},{"c":393.23,"h":393.7,"l":393.07,"n":21,"o":393.65,"t":"2026-10-06T18:30:00Z","v":599,"vw":393.441305},{"c":393.47,"h":393.47,"l":393.38,"n":15,"o":393.38,"t":"2026-10-06T18:45:00Z","v":238,"vw":393.415385},{"c":393.61,"h":393.72,"l":393.55,"n":16,"o":393.61,"t":"2026-10-06T19:00:00Z","v":540,"vw":393.605062},{"c":393.3451,"h":393.82,"l":393.3451,"n":10,"o":393.82,"t":"2026-10-06T19:15:00Z","v":262,"vw":393.61404},{"c":392.44,"h":393.09,"l":392.44,"n":21,"o":393.09,"t":"2026-10-06T19:30:00Z","v":649,"vw":392.935143},{"c":392.5545,"h":392.7161,"l":392.33,"n":79,"o":392.55,"t":"2026-10-06T19:45:00Z","v":2561,"vw":392.505628},{"c":392.56,"h":392.56,"l":392.56,"n":5,"o":392.56,"t":"2026-10-06T20:00:00Z","v":67,"vw":392.56},{"c":392.39,"h":392.39,"l":392.39,"n":1,"o":392.39,"t":"2026-10-06T21:30:00Z","v":200,"vw":392.39},{"c":387.155,"h":387.41,"l":385.93,"n":89,"o":387.41,"t":"2026-10-07T13:30:00Z","v":3004,"vw":386.721151},{"c":387.215,"h":387.26,"l":386.15,"n":26,"o":386.88,"t":"2026-10-07T13:45:00Z","v":655,"vw":387.051355},{"c":387.3399,"h":387.69,"l":387,"n":23,"o":387.69,"t":"2026-10-07T14:00:00Z","v":747,"vw":387.308117},{"c":388.3,"h":388.98,"l":387.3,"n":71,"o":387.43,"t":"2026-10-07T14:15:00Z","v":2475,"vw":388.322411},{"c":388.79,"h":389,"l":388.09,"n":58,"o":388.51,"t":"2026-10-07T14:30:00Z","v":2313,"vw":388.599037},{"c":388.22,"h":388.565,"l":387.89,"n":87,"o":388.565,"t":"2026-10-07T14:45:00Z","v":5071,"vw":388.171564},{"c":388.995,"h":389.24,"l":388.02,"n":134,"o":388.32,"t":"2026-10-07T15:00:00Z","v":5127,"vw":388.561916},{"c":388.68,"h":389.04,"l":388.68,"n":36,"o":389.02,"t":"2026-10-07T15:15:00Z","v":1242,"vw":388.865032},{"c":389.62,"h":389.62,"l":388.72,"n":49,"o":388.72,"t":"2026-10-07T15:30:00Z","v":1359,"vw":389.00795},{"c":389.925,"h":390.09,"l":389.775,"n":49,"o":389.835,"t":"2026-10-07T15:45:00Z","v":1618,"vw":389.963665},{"c":389.88,"h":389.935,"l":389.4,"n":53,"o":389.6222,"t":"2026-10-07T16:00:00Z","v":7171,"vw":389.440767},{"c":389.86,"h":389.86,"l":389.7,"n":12,"o":389.82,"t":"2026-10-07T16:15:00Z","v":299,"vw":389.806773},{"c":389.4874,"h":389.81,"l":389.4874,"n":14,"o":389.81,"t":"2026-10-07T16:30:00Z","v":350,"vw":389.616928},{"c":389.815,"h":390.04,"l":389.815,"n":30,"o":389.815,"t":"2026-10-07T16:45:00Z","v":1010,"vw":389.886947},{"c":390.47,"h":390.57,"l":389.77,"n":104,"o":389.77,"t":"2026-10-07T17:00:00Z","v":3461,"vw":390.17434},{"c":390.67,"h":390.67,"l":390.2,"n":25,"o":390.3,"t":"2026-10-07T17:15:00Z","v":774,"vw":390.416218},{"c":390.455,"h":390.62,"l":390.415,"n":21,"o":390.62,"t":"2026-10-07T17:30:00Z","v":569,"vw":390.46778},{"c":390.01,"h":390.47,"l":390.01,"n":48,"o":390.45,"t":"2026-10-07T17:45:00Z","v":1266,"vw":390.298933},{"c":390.27,"h":390.31,"l":389.815,"n":23,"o":390.09,"t":"2026-10-07T18:00:00Z","v":843,"vw":390.082529},{"c":390.17,"h":390.37,"l":390.17,"n":48,"o":390.37,"t":"2026-10-07T18:15:00Z","v":1239,"vw":390.277945},{"c":390.38,"h":390.59,"l":390.17,"n":26,"o":390.59,"t":"2026-10-07T18:30:00Z","v":1100,"vw":390.363593},{"c":390.31,"h":390.45,"l":390.31,"n":32,"o":390.45,"t":"2026-10-07T18:45:00Z","v":896,"vw":390.386429},{"c":389.8,"h":390.2,"l":389.61,"n":91,"o":390.11,"t":"2026-10-07T19:00:00Z","v":4654,"vw":390.043838},{"c":390.25,"h":390.25,"l":389.91,"n":17,"o":389.91,"t":"2026-10-07T19:15:00Z","v":682,"vw":390.076909},{"c":390.98,"h":391.08,"l":390.56,"n":52,"o":390.56,"t":"2026-10-07T19:30:00Z","v":4410,"vw":390.829011},{"c":390.9,"h":391.15,"l":390.64,"n":220,"o":391.04,"t":"2026-10-07T19:45:00Z","v":6789,"vw":390.951404},{"c":390.9,"h":390.9,"l":390.9,"n":5,"o":390.9,"t":"2026-10-07T20:00:00Z","v":82,"vw":390.9},{"c":387.34,"h":388.19,"l":386.66,"n":38,"o":386.66,"t":"2026-10-08T13:30:00Z","v":1271,"vw":387.347525},{"c":386.45,"h":387.86,"l":386.45,"n":39,"o":387.86,"t":"2026-10-08T13:45:00Z","v":1150,"vw":387.213265},{"c":388.39,"h":388.585,"l":387.205,"n":45,"o":387.205,"t":"2026-10-08T14:00:00Z","v":1172,"vw":388.247308},{"c":389.89,"h":389.89,"l":388.53,"n":17,"o":388.53,"t":"2026-10-08T14:15:00Z","v":488,"vw":389.26381},{"c":388.935,"h":388.935,"l":388.935,"n":3,"o":388.935,"t":"2026-10-08T14:30:00Z","v":214,"vw":388.935},{"c":388.03,"h":388.51,"l":387.96,"n":45,"o":388.51,"t":"2026-10-08T14:45:00Z","v":2954,"vw":388.06753},{"c":387.36,"h":387.615,"l":387.36,"n":61,"o":387.615,"t":"2026-10-08T15:00:00Z","v":4140,"vw":387.422303},{"c":387.36,"h":387.63,"l":387.2265,"n":83,"o":387.35,"t":"2026-10-08T15:15:00Z","v":4386,"vw":387.481063},{"c":387.1,"h":387.53,"l":386.87,"n":36,"o":387.28,"t":"2026-10-08T15:30:00Z","v":1187,"vw":387.217865},{"c":386.57,"h":387.38,"l":386.57,"n":19,"o":387.0729,"t":"2026-10-08T15:45:00Z","v":398,"vw":387.103196},{"c":386.94,"h":387.04,"l":386.79,"n":16,"o":386.79,"t":"2026-10-08T16:00:00Z","v":397,"vw":386.914898},{"c":388.1,"h":388.395,"l":386.91,"n":119,"o":386.91,"t":"2026-10-08T16:15:00Z","v":4970,"vw":387.205598},{"c":386.88,"h":388.19,"l":386.78,"n":90,"o":388.19,"t":"2026-10-08T16:30:00Z","v":4230,"vw":387.206878},{"c":382.79,"h":386.63,"l":382.66,"n":146,"o":386.63,"t":"2026-10-08T16:45:00Z","v":3556,"vw":383.255513},{"c":383.28,"h":383.28,"l":381.2,"n":54,"o":382.28,"t":"2026-10-08T17:00:00Z","v":1210,"vw":382.239334},{"c":380.44,"h":383.17,"l":379.74,"n":199,"o":383.01,"t":"2026-10-08T17:15:00Z","v":4673,"vw":381.014004},{"c":382.31,"h":382.31,"l":380.635,"n":85,"o":380.84,"t":"2026-10-08T17:30:00Z","v":1811,"vw":381.154279},{"c":381.78,"h":381.78,"l":380.885,"n":30,"o":381.7,"t":"2026-10-08T17:45:00Z","v":680,"vw":381.292121},{"c":382.3,"h":382.3,"l":381.08,"n":40,"o":381.87,"t":"2026-10-08T18:00:00Z","v":1366,"vw":381.74682},{"c":384.28,"h":384.28,"l":383.59,"n":11,"o":383.59,"t":"2026-10-08T18:15:00Z","v":324,"vw":383.912308},{"c":382.28,"h":383.82,"l":382.28,"n":114,"o":383.79,"t":"2026-10-08T18:30:00Z","v":1910,"vw":382.756},{"c":382.455,"h":382.67,"l":382.455,"n":6,"o":382.67,"t":"2026-10-08T18:45:00Z","v":235,"vw":382.568884},{"c":381.47,"h":382.37,"l":381.25,"n":132,"o":382.3,"t":"2026-10-08T19:00:00Z","v":2651,"vw":381.76488},{"c":381.99,"h":382.62,"l":381.6101,"n":110,"o":381.6101,"t":"2026-10-08T19:15:00Z","v":1778,"vw":382.320596},{"c":382.14,"h":382.27,"l":381.98,"n":64,"o":381.98,"t":"2026-10-08T19:30:00Z","v":993,"vw":382.150301},{"c":383.39,"h":383.57,"l":382.16,"n":144,"o":382.18,"t":"2026-10-08T19:45:00Z","v":4691,"vw":382.981081},{"c":383.46,"h":383.46,"l":383.46,"n":6,"o":383.46,"t":"2026-10-08T20:00:00Z","v":144,"vw":383.46},{"c":384.5,"h":386,"l":384,"n":25,"o":384,"t":"2026-10-08T20:30:00Z","v":1515,"vw":384.405738},{"c":383.7,"h":383.7,"l":383.7,"n":1,"o":383.7,"t":"2026-10-08T20:45:00Z","v":995,"vw":383.7},{"c":384.315,"h":388.04,"l":384.28,"n":152,"o":387.86,"t":"2026-10-09T13:30:00Z","v":5770,"vw":386.708},{"c":384.605,"h":384.605,"l":383.9818,"n":12,"o":384.34,"t":"2026-10-09T13:45:00Z","v":307,"vw":384.385619},{"c":383.76,"h":383.76,"l":383.76,"n":6,"o":383.76,"t":"2026-10-09T14:00:00Z","v":126,"vw":383.76},{"c":384.66,"h":384.66,"l":383.9,"n":52,"o":383.9588,"t":"2026-10-09T14:15:00Z","v":3035,"vw":384.047876},{"c":384.33,"h":385.19,"l":383.95,"n":45,"o":385,"t":"2026-10-09T14:30:00Z","v":6370,"vw":384.070474},{"c":384.93,"h":384.93,"l":384.28,"n":28,"o":384.33,"t":"2026-10-09T14:45:00Z","v":1181,"vw":384.569165},{"c":384.56,"h":385.32,"l":384.56,"n":39,"o":385.02,"t":"2026-10-09T15:00:00Z","v":1256,"vw":384.865328},{"c":384.405,"h":384.68,"l":384.405,"n":8,"o":384.68,"t":"2026-10-09T15:15:00Z","v":202,"vw":384.542532},{"c":384.55,"h":384.64,"l":384.14,"n":36,"o":384.26,"t":"2026-10-09T15:30:00Z","v":939,"vw":384.403311},{"c":384.59,"h":384.77,"l":384.4525,"n":11,"o":384.6,"t":"2026-10-09T15:45:00Z","v":921,"vw":384.642689},{"c":384.78,"h":384.78,"l":383.9925,"n":24,"o":383.9925,"t":"2026-10-09T16:00:00Z","v":329,"vw":384.556986},{"c":384.39,"h":384.75,"l":384.39,"n":6,"o":384.75,"t":"2026-10-09T16:15:00Z","v":122,"vw":384.57},{"c":384.51,"h":384.84,"l":384.39,"n":47,"o":384.81,"t":"2026-10-09T16:30:00Z","v":1524,"vw":384.63267},{"c":384.69,"h":385.2,"l":384.48,"n":45,"o":384.48,"t":"2026-10-09T16:45:00Z","v":1934,"vw":384.821056},{"c":384.7,"h":384.73,"l":384.3707,"n":30,"o":384.71,"t":"2026-10-09T17:00:00Z","v":1025,"vw":384.559442},{"c":385.03,"h":385.13,"l":384.87,"n":9,"o":384.87,"t":"2026-10-09T17:15:00Z","v":595,"vw":384.977523},{"c":385,"h":385.24,"l":384.9,"n":28,"o":385.025,"t":"2026-10-09T17:30:00Z","v":1098,"vw":385.018583},{"c":385.1299,"h":385.17,"l":384.95,"n":14,"o":384.95,"t":"2026-10-09T17:45:00Z","v":578,"vw":385.111869},{"c":385.34,"h":385.38,"l":385.04,"n":100,"o":385.17,"t":"2026-10-09T18:00:00Z","v":1536,"vw":385.207298},{"c":385.46,"h":385.69,"l":385.2201,"n":44,"o":385.32,"t":"2026-10-09T18:15:00Z","v":1525,"vw":385.535528},{"c":385.14,"h":385.43,"l":385.14,"n":50,"o":385.43,"t":"2026-10-09T18:30:00Z","v":1223,"vw":385.304502},{"c":385.22,"h":385.78,"l":385.17,"n":92,"o":385.33,"t":"2026-10-09T18:45:00Z","v":3917,"vw":385.446311},{"c":385.34,"h":385.37,"l":385.08,"n":35,"o":385.1,"t":"2026-10-09T19:00:00Z","v":1788,"vw":385.177208},{"c":385.44,"h":385.75,"l":385.37,"n":63,"o":385.46,"t":"2026-10-09T19:15:00Z","v":2488,"vw":385.564416},{"c":384.8995,"h":385.42,"l":384.88,"n":115,"o":385.42,"t":"2026-10-09T19:30:00Z","v":4771,"vw":384.920298},{"c":385.47,"h":385.63,"l":384.87,"n":223,"o":384.88,"t":"2026-10-09T19:45:00Z","v":6652,"vw":385.338058},{"c":385.63,"h":385.63,"l":385.63,"n":3,"o":385.63,"t":"2026-10-09T20:00:00Z","v":244,"vw":385.63},{"c":381.46,"h":383.99,"l":381.33,"n":50,"o":383.99,"t":"2026-10-12T13:30:00Z","v":2669,"vw":383.191629},{"c":381.77,"h":382.09,"l":380.8,"n":58,"o":382.09,"t":"2026-10-12T13:45:00Z","v":2252,"vw":381.56071},{"c":379.63,"h":381.36,"l":379.63,"n":74,"o":381.24,"t":"2026-10-12T14:00:00Z","v":2746,"vw":380.086583},{"c":379.37,"h":380.06,"l":378.9,"n":50,"o":380.06,"t":"2026-10-12T14:15:00Z","v":1962,"vw":379.379747},{"c":379.58,"h":379.5999,"l":379.1,"n":14,"o":379.24,"t":"2026-10-12T14:30:00Z","v":558,"vw":379.415274},{"c":379.59,"h":379.59,"l":379.36,"n":6,"o":379.36,"t":"2026-10-12T14:45:00Z","v":256,"vw":379.505192},{"c":379.33,"h":379.54,"l":379.33,"n":8,"o":379.39,"t":"2026-10-12T15:00:00Z","v":277,"vw":379.469756},{"c":379.31,"h":379.61,"l":378.9522,"n":42,"o":379.29,"t":"2026-10-12T15:15:00Z","v":1666,"vw":379.336168},{"c":379.96,"h":379.96,"l":379.49,"n":33,"o":379.563,"t":"2026-10-12T15:30:00Z","v":3780,"vw":379.619916},{"c":380.32,"h":380.32,"l":380.32,"n":3,"o":380.32,"t":"2026-10-12T15:45:00Z","v":105,"vw":380.32},{"c":380.79,"h":380.79,"l":380.6,"n":7,"o":380.66,"t":"2026-10-12T16:00:00Z","v":329,"vw":380.668017},{"c":380.11,"h":380.23,"l":380.04,"n":9,"o":380.22,"t":"2026-10-12T16:15:00Z","v":336,"vw":380.126667},{"c":380.35,"h":380.35,"l":380.32,"n":4,"o":380.32,"t":"2026-10-12T16:30:00Z","v":162,"vw":380.337143},{"c":379.59,"h":379.73,"l":379.37,"n":23,"o":379.39,"t":"2026-10-12T16:45:00Z","v":971,"vw":379.508875},{"c":379.84,"h":379.84,"l":379.785,"n":7,"o":379.785,"t":"2026-10-12T17:00:00Z","v":415,"vw":379.82233},{"c":379.6,"h":379.88,"l":379.6,"n":16,"o":379.81,"t":"2026-10-12T17:15:00Z","v":794,"vw":379.785102},{"c":379.35,"h":379.47,"l":379.35,"n":26,"o":379.43,"t":"2026-10-12T17:30:00Z","v":1199,"vw":379.446509},{"c":379.43,"h":379.53,"l":379.43,"n":32,"o":379.47,"t":"2026-10-12T17:45:00Z","v":588,"vw":379.486088},{"c":379.55,"h":379.6,"l":379.23,"n":34,"o":379.335,"t":"2026-10-12T18:00:00Z","v":1422,"vw":379.445459},{"c":379.36,"h":379.47,"l":379.36,"n":15,"o":379.43,"t":"2026-10-12T18:15:00Z","v":448,"vw":379.428286},{"c":379.55,"h":379.55,"l":379.41,"n":40,"o":379.42,"t":"2026-10-12T18:30:00Z","v":2018,"vw":379.482977},{"c":378.87,"h":379.64,"l":378.81,"n":86,"o":379.61,"t":"2026-10-12T18:45:00Z","v":3300,"vw":379.147505},{"c":379.08,"h":379.13,"l":378.85,"n":43,"o":378.85,"t":"2026-10-12T19:00:00Z","v":1585,"vw":379.002483},{"c":379.2,"h":379.2,"l":378.8695,"n":28,"o":378.9875,"t":"2026-10-12T19:15:00Z","v":776,"vw":379.034239},{"c":379.6,"h":379.9,"l":379.38,"n":44,"o":379.505,"t":"2026-10-12T19:30:00Z","v":1945,"vw":379.589467},{"c":379.395,"h":379.74,"l":379.34,"n":201,"o":379.58,"t":"2026-10-12T19:45:00Z","v":12848,"vw":379.514111},{"c":379.54,"h":379.54,"l":379.54,"n":5,"o":379.54,"t":"2026-10-12T20:00:00Z","v":429,"vw":379.54},{"c":376.24,"h":376.24,"l":371.18,"n":91,"o":372.76,"t":"2026-10-13T13:30:00Z","v":2561,"vw":373.259178},{"c":376.53,"h":376.71,"l":376.295,"n":16,"o":376.71,"t":"2026-10-13T13:45:00Z","v":295,"vw":376.450296},{"c":376.805,"h":377.03,"l":376.42,"n":52,"o":376.97,"t":"2026-10-13T14:00:00Z","v":2176,"vw":376.761048},{"c":376.21,"h":376.93,"l":376.02,"n":44,"o":376.93,"t":"2026-10-13T14:15:00Z","v":1585,"vw":376.487917},{"c":376.26,"h":376.38,"l":375.61,"n":58,"o":375.9094,"t":"2026-10-13T14:30:00Z","v":2535,"vw":375.977199},{"c":374.7159,"h":376.13,"l":374.47,"n":30,"o":376.13,"t":"2026-10-13T14:45:00Z","v":1036,"vw":375.122945},{"c":375.03,"h":375.08,"l":374.61,"n":19,"o":374.7845,"t":"2026-10-13T15:00:00Z","v":494,"vw":374.848685},{"c":374.04,"h":374.79,"l":374.03,"n":14,"o":374.79,"t":"2026-10-13T15:15:00Z","v":349,"vw":374.213704},{"c":373.74,"h":373.845,"l":373.2792,"n":75,"o":373.845,"t":"2026-10-13T15:30:00Z","v":4648,"vw":373.614709},{"c":375.04,"h":375.04,"l":373.57,"n":45,"o":373.72,"t":"2026-10-13T15:45:00Z","v":1593,"vw":374.202},{"c":375.72,"h":375.79,"l":375.58,"n":60,"o":375.6351,"t":"2026-10-13T16:00:00Z","v":1880,"vw":375.700063},{"c":376.36,"h":376.4,"l":376.145,"n":11,"o":376.145,"t":"2026-10-13T16:15:00Z","v":255,"vw":376.283},{"c":377.06,"h":377.56,"l":377.06,"n":21,"o":377.4,"t":"2026-10-13T16:30:00Z","v":774,"vw":377.417297},{"c":376.45,"h":376.53,"l":376.45,"n":21,"o":376.53,"t":"2026-10-13T16:45:00Z","v":587,"vw":376.487895},{"c":376.06,"h":376.13,"l":376.05,"n":9,"o":376.05,"t":"2026-10-13T17:00:00Z","v":344,"vw":376.083846},{"c":375.53,"h":375.78,"l":375.53,"n":21,"o":375.7,"t":"2026-10-13T17:15:00Z","v":501,"vw":375.6825},{"c":375.96,"h":375.96,"l":375.22,"n":17,"o":375.22,"t":"2026-10-13T17:30:00Z","v":417,"vw":375.527097},{"c":375.81,"h":376.04,"l":375.555,"n":49,"o":376.04,"t":"2026-10-13T17:45:00Z","v":920,"vw":375.873235},{"c":376.81,"h":376.88,"l":375.77,"n":56,"o":375.77,"t":"2026-10-13T18:00:00Z","v":2747,"vw":376.345936},{"c":376.75,"h":376.75,"l":376.59,"n":6,"o":376.59,"t":"2026-10-13T18:15:00Z","v":227,"vw":376.665294},{"c":376.25,"h":376.525,"l":376.17,"n":15,"o":376.47,"t":"2026-10-13T18:30:00Z","v":550,"vw":376.417257},{"c":376.16,"h":376.16,"l":375.68,"n":28,"o":375.7101,"t":"2026-10-13T18:45:00Z","v":840,"vw":375.978457},{"c":376.44,"h":376.57,"l":376.06,"n":19,"o":376.1,"t":"2026-10-13T19:00:00Z","v":689,"vw":376.184147},{"c":376.8801,"h":376.93,"l":376.63,"n":14,"o":376.63,"t":"2026-10-13T19:15:00Z","v":349,"vw":376.840306},{"c":377,"h":377.25,"l":376.93,"n":56,"o":377.1,"t":"2026-10-13T19:30:00Z","v":2118,"vw":377.131022},{"c":377.72,"h":377.98,"l":376.89,"n":123,"o":377.03,"t":"2026-10-13T19:45:00Z","v":3433,"vw":377.464106},{"c":377.95,"h":377.95,"l":377.95,"n":6,"o":377.95,"t":"2026-10-13T20:00:00Z","v":101,"vw":377.95},{"c":371.49,"h":371.49,"l":371.49,"n":1,"o":371.49,"t":"2026-10-14T13:15:00Z","v":45,"vw":371.49},{"c":373.07,"h":373.74,"l":371.62,"n":79,"o":372.26,"t":"2026-10-14T13:30:00Z","v":2063,"vw":372.598376},{"c":372.17,"h":374.15,"l":372.17,"n":90,"o":373.52,"t":"2026-10-14T13:45:00Z","v":3623,"vw":373.679409},{"c":371.85,"h":372.27,"l":371.51,"n":25,"o":372.27,"t":"2026-10-14T14:00:00Z","v":991,"vw":371.744457},{"c":371.8,"h":372.11,"l":371.63,"n":15,"o":372.05,"t":"2026-10-14T14:15:00Z","v":464,"vw":371.836667},{"c":372.095,"h":372.19,"l":371.24,"n":72,"o":371.62,"t":"2026-10-14T14:30:00Z","v":2516,"vw":371.734404},{"c":371.87,"h":372.42,"l":371.17,"n":41,"o":372.42,"t":"2026-10-14T14:45:00Z","v":1040,"vw":371.532764},{"c":369.72,"h":371.74,"l":369.68,"n":26,"o":371.74,"t":"2026-10-14T15:00:00Z","v":1005,"vw":370.572711},{"c":369.7,"h":369.81,"l":369.65,"n":18,"o":369.65,"t":"2026-10-14T15:15:00Z","v":1045,"vw":369.727036},{"c":368.07,"h":369.295,"l":368.07,"n":13,"o":369.295,"t":"2026-10-14T15:30:00Z","v":213,"vw":368.961346},{"c":368.4323,"h":368.46,"l":368.33,"n":13,"o":368.46,"t":"2026-10-14T15:45:00Z","v":412,"vw":368.42241},{"c":367.97,"h":368.2,"l":367.97,"n":16,"o":368.11,"t":"2026-10-14T16:00:00Z","v":713,"vw":368.047931},{"c":366.5101,"h":366.85,"l":366.47,"n":10,"o":366.66,"t":"2026-10-14T16:15:00Z","v":511,"vw":366.680264},{"c":367.645,"h":367.82,"l":366.06,"n":14,"o":366.06,"t":"2026-10-14T16:30:00Z","v":1030,"vw":367.55542},{"c":368.09,"h":368.15,"l":367.27,"n":36,"o":367.8,"t":"2026-10-14T16:45:00Z","v":1043,"vw":367.761549},{"c":367.225,"h":368.1986,"l":367.225,"n":16,"o":368.1986,"t":"2026-10-14T17:00:00Z","v":405,"vw":367.699266},{"c":366.2,"h":367.21,"l":366.2,"n":22,"o":367.08,"t":"2026-10-14T17:15:00Z","v":1457,"vw":366.710559},{"c":366.01,"h":366.41,"l":366.01,"n":14,"o":366.18,"t":"2026-10-14T17:30:00Z","v":524,"vw":366.165678},{"c":365.585,"h":366.29,"l":365.53,"n":46,"o":366.12,"t":"2026-10-14T17:45:00Z","v":2128,"vw":365.629985},{"c":365.58,"h":365.96,"l":365.39,"n":31,"o":365.39,"t":"2026-10-14T18:00:00Z","v":858,"vw":365.717047},{"c":365.75,"h":366.42,"l":365.7001,"n":37,"o":366.42,"t":"2026-10-14T18:15:00Z","v":1260,"vw":366.2583},{"c":365.49,"h":365.78,"l":365.45,"n":88,"o":365.7,"t":"2026-10-14T18:30:00Z","v":1244,"vw":365.630506},{"c":365.58,"h":365.8215,"l":365.18,"n":43,"o":365.18,"t":"2026-10-14T18:45:00Z","v":1577,"vw":365.454896},{"c":364.92,"h":365.04,"l":364.48,"n":29,"o":364.5,"t":"2026-10-14T19:00:00Z","v":1237,"vw":364.695044},{"c":365.8,"h":366.16,"l":364.815,"n":38,"o":364.815,"t":"2026-10-14T19:15:00Z","v":1055,"vw":365.843897},{"c":365.57,"h":366.47,"l":365.57,"n":43,"o":365.86,"t":"2026-10-14T19:30:00Z","v":1165,"vw":365.955044},{"c":365,"h":365.96,"l":364.85,"n":87,"o":365.38,"t":"2026-10-14T19:45:00Z","v":2720,"vw":365.185897},{"c":365.26,"h":365.26,"l":365.26,"n":6,"o":365.26,"t":"2026-10-14T20:00:00Z","v":889,"vw":365.26},{"c":366,"h":366,"l":366,"n":1,"o":366,"t":"2026-10-14T21:00:00Z","v":50,"vw":366},{"c":362,"h":362,"l":362,"n":1,"o":362,"t":"2026-10-15T08:00:00Z","v":50,"vw":362},{"c":360,"h":360.19,"l":360,"n":2,"o":360.19,"t":"2026-10-15T09:15:00Z","v":100,"vw":360.095},{"c":358,"h":358,"l":358,"n":3,"o":358,"t":"2026-10-15T11:00:00Z","v":56,"vw":358},{"c":357.44,"h":357.79,"l":354.87,"n":321,"o":354.9,"t":"2026-10-15T13:30:00Z","v":9577,"vw":356.048644},{"c":354.05,"h":357.76,"l":352.77,"n":102,"o":357.76,"t":"2026-10-15T13:45:00Z","v":2967,"vw":354.539846},{"c":355.64,"h":357,"l":354.375,"n":115,"o":354.7,"t":"2026-10-15T14:00:00Z","v":3772,"vw":355.9158},{"c":356.6,"h":356.76,"l":355.455,"n":46,"o":355.96,"t":"2026-10-15T14:15:00Z","v":1351,"vw":356.308373},{"c":358.36,"h":358.44,"l":355.35,"n":54,"o":355.78,"t":"2026-10-15T14:30:00Z","v":1789,"vw":356.042244},{"c":359.785,"h":359.93,"l":358.46,"n":73,"o":358.82,"t":"2026-10-15T14:45:00Z","v":2039,"vw":358.936919},{"c":360.78,"h":360.78,"l":359.07,"n":27,"o":359.15,"t":"2026-10-15T15:00:00Z","v":829,"vw":359.507597},{"c":360.25,"h":361.33,"l":360.08,"n":44,"o":361.33,"t":"2026-10-15T15:15:00Z","v":946,"vw":360.703099},{"c":360,"h":360.41,"l":359.91,"n":26,"o":359.92,"t":"2026-10-15T15:30:00Z","v":870,"vw":360.056426},{"c":361.16,"h":361.16,"l":359.625,"n":55,"o":359.625,"t":"2026-10-15T15:45:00Z","v":2885,"vw":360.628114},{"c":360.58,"h":361.82,"l":360.57,"n":95,"o":361.33,"t":"2026-10-15T16:00:00Z","v":2570,"vw":361.03687},{"c":359.62,"h":360.08,"l":359.46,"n":56,"o":360.07,"t":"2026-10-15T16:15:00Z","v":2507,"vw":359.697063},{"c":360,"h":360.72,"l":359.42,"n":77,"o":359.56,"t":"2026-10-15T16:30:00Z","v":4278,"vw":360.405656},{"c":359.85,"h":360.45,"l":359.43,"n":40,"o":360.45,"t":"2026-10-15T16:45:00Z","v":2515,"vw":359.559069},{"c":360.42,"h":360.45,"l":360.08,"n":30,"o":360.14,"t":"2026-10-15T17:00:00Z","v":882,"vw":360.204615},{"c":360.59,"h":360.68,"l":360.41,"n":11,"o":360.68,"t":"2026-10-15T17:15:00Z","v":236,"vw":360.585},{"c":362.17,"h":362.36,"l":360.94,"n":41,"o":361,"t":"2026-10-15T17:30:00Z","v":1545,"vw":361.243742},{"c":361.5502,"h":361.8,"l":361.5502,"n":26,"o":361.8,"t":"2026-10-15T17:45:00Z","v":378,"vw":361.70533},{"c":360.44,"h":361.71,"l":360.44,"n":32,"o":361.71,"t":"2026-10-15T18:00:00Z","v":899,"vw":360.975032},{"c":359.79,"h":360.22,"l":359.78,"n":20,"o":360.19,"t":"2026-10-15T18:15:00Z","v":586,"vw":360.032696},{"c":360.48,"h":360.48,"l":360.075,"n":14,"o":360.2011,"t":"2026-10-15T18:30:00Z","v":588,"vw":360.212349},{"c":361.26,"h":361.4,"l":360.54,"n":19,"o":360.61,"t":"2026-10-15T18:45:00Z","v":673,"vw":361.035316},{"c":363.35,"h":363.35,"l":361.41,"n":30,"o":361.41,"t":"2026-10-15T19:00:00Z","v":932,"vw":362.214162},{"c":363.92,"h":364.5225,"l":363.365,"n":95,"o":363.365,"t":"2026-10-15T19:15:00Z","v":2487,"vw":364.005511},{"c":364.56,"h":364.775,"l":363.695,"n":35,"o":363.695,"t":"2026-10-15T19:30:00Z","v":972,"vw":364.286905},{"c":364.15,"h":364.93,"l":363.62,"n":157,"o":364.41,"t":"2026-10-15T19:45:00Z","v":4864,"vw":364.252011},{"c":364.01,"h":364.01,"l":364.01,"n":6,"o":364.01,"t":"2026-10-15T20:00:00Z","v":65,"vw":364.01},{"c":358.885,"h":361.47,"l":358.46,"n":79,"o":361.47,"t":"2026-10-16T13:30:00Z","v":3674,"vw":359.828844},{"c":358.03,"h":360.215,"l":357.79,"n":33,"o":360.215,"t":"2026-10-16T13:45:00Z","v":822,"vw":358.799949},{"c":358.5,"h":358.63,"l":357.3,"n":81,"o":357.87,"t":"2026-10-16T14:00:00Z","v":2494,"vw":358.111873},{"c":357.61,"h":358.71,"l":357.61,"n":32,"o":358.5729,"t":"2026-10-16T14:15:00Z","v":1264,"vw":358.3692},{"c":359.06,"h":359.06,"l":356.95,"n":12,"o":356.95,"t":"2026-10-16T14:30:00Z","v":468,"vw":358.28394},{"c":357.94,"h":359.66,"l":357.94,"n":9,"o":359.5,"t":"2026-10-16T14:45:00Z","v":366,"vw":358.694706},{"c":355.49,"h":357.07,"l":354.73,"n":34,"o":357.07,"t":"2026-10-16T15:00:00Z","v":901,"vw":355.537419},{"c":355.14,"h":355.565,"l":354.92,"n":31,"o":355.49,"t":"2026-10-16T15:15:00Z","v":856,"vw":355.315923},{"c":355.81,"h":355.91,"l":355.3275,"n":28,"o":355.34,"t":"2026-10-16T15:30:00Z","v":575,"vw":355.715916},{"c":354.88,"h":355.92,"l":354.88,"n":66,"o":355.695,"t":"2026-10-16T15:45:00Z","v":2857,"vw":355.163153},{"c":355.2,"h":355.2,"l":354.34,"n":25,"o":354.45,"t":"2026-10-16T16:00:00Z","v":726,"vw":354.763379},{"c":355.35,"h":355.565,"l":355.14,"n":32,"o":355.565,"t":"2026-10-16T16:15:00Z","v":576,"vw":355.279664},{"c":354.98,"h":355.31,"l":354.8428,"n":22,"o":355.24,"t":"2026-10-16T16:30:00Z","v":593,"vw":355.140832},{"c":354.31,"h":355.2,"l":354.205,"n":25,"o":355.04,"t":"2026-10-16T16:45:00Z","v":6563,"vw":354.253979},{"c":352.938,"h":354.52,"l":352.938,"n":59,"o":354.48,"t":"2026-10-16T17:00:00Z","v":1556,"vw":354.060625},{"c":352.8499,"h":352.8499,"l":351.83,"n":76,"o":352.305,"t":"2026-10-16T17:15:00Z","v":1581,"vw":352.228532},{"c":353.76,"h":353.78,"l":352.77,"n":91,"o":353.1,"t":"2026-10-16T17:30:00Z","v":3453,"vw":353.114067},{"c":352.29,"h":353.23,"l":352.29,"n":102,"o":353.23,"t":"2026-10-16T17:45:00Z","v":1772,"vw":352.803694},{"c":352.2,"h":352.39,"l":351.42,"n":404,"o":352.21,"t":"2026-10-16T18:00:00Z","v":14261,"vw":352.045727},{"c":352,"h":352.295,"l":351.32,"n":349,"o":352.08,"t":"2026-10-16T18:15:00Z","v":11957,"vw":351.69596},{"c":351.49,"h":352.0984,"l":351.08,"n":659,"o":351.93,"t":"2026-10-16T18:30:00Z","v":22507,"vw":351.65348},{"c":350.68,"h":351.52,"l":350.22,"n":583,"o":351.485,"t":"2026-10-16T18:45:00Z","v":19261,"vw":350.84608},{"c":351.39,"h":351.39,"l":349.37,"n":221,"o":350.86,"t":"2026-10-16T19:00:00Z","v":179137,"vw":349.762544},{"c":351.86,"h":351.86,"l":350.46,"n":150,"o":351.01,"t":"2026-10-16T19:15:00Z","v":6376,"vw":351.48396},{"c":349.835,"h":351.94,"l":349.835,"n":191,"o":351.94,"t":"2026-10-16T19:30:00Z","v":3761,"vw":350.792183},{"c":350.37,"h":350.77,"l":349.8401,"n":331,"o":350.12,"t":"2026-10-16T19:45:00Z","v":11345,"vw":350.501647},{"c":350.73,"h":350.73,"l":350.73,"n":8,"o":350.73,"t":"2026-10-16T20:00:00Z","v":6597,"vw":350.73},{"c":357.47,"h":358.21,"l":356.52,"n":255,"o":358.13,"t":"2026-10-19T13:30:00Z","v":11542,"vw":357.602385},{"c":355.79,"h":357.8072,"l":355.79,"n":88,"o":356.96,"t":"2026-10-19T13:45:00Z","v":3589,"vw":357.02594},{"c":357.135,"h":357.135,"l":355.36,"n":24,"o":356.04,"t":"2026-10-19T14:00:00Z","v":1405,"vw":356.453625},{"c":357.69,"h":358.075,"l":357.69,"n":33,"o":357.78,"t":"2026-10-19T14:15:00Z","v":1041,"vw":357.874865},{"c":357.49,"h":357.74,"l":356.84,"n":32,"o":357.34,"t":"2026-10-19T14:30:00Z","v":952,"vw":357.106465},{"c":358.31,"h":358.47,"l":357.85,"n":8,"o":358.47,"t":"2026-10-19T14:45:00Z","v":407,"vw":358.231143},{"c":359.02,"h":359.22,"l":358.09,"n":69,"o":358.21,"t":"2026-10-19T15:00:00Z","v":4020,"vw":358.630789},{"c":360.62,"h":360.68,"l":360.5,"n":19,"o":360.5,"t":"2026-10-19T15:15:00Z","v":771,"vw":360.604946},{"c":360.86,"h":361,"l":360.21,"n":38,"o":360.21,"t":"2026-10-19T15:30:00Z","v":531,"vw":360.62},{"c":360.26,"h":360.68,"l":360.25,"n":61,"o":360.45,"t":"2026-10-19T15:45:00Z","v":2383,"vw":360.511677},{"c":359.45,"h":359.8,"l":359.21,"n":51,"o":359.8,"t":"2026-10-19T16:00:00Z","v":3418,"vw":359.423263},{"c":358.87,"h":359,"l":358.71,"n":15,"o":358.74,"t":"2026-10-19T16:15:00Z","v":645,"vw":358.821058},{"c":358.805,"h":358.88,"l":358.43,"n":41,"o":358.72,"t":"2026-10-19T16:30:00Z","v":1589,"vw":358.658722},{"c":357.8,"h":358.64,"l":357.77,"n":38,"o":358.64,"t":"2026-10-19T16:45:00Z","v":1084,"vw":358.052273},{"c":357.38,"h":357.81,"l":357.3,"n":22,"o":357.79,"t":"2026-10-19T17:00:00Z","v":652,"vw":357.714583},{"c":357.3915,"h":357.75,"l":357.16,"n":84,"o":357.61,"t":"2026-10-19T17:15:00Z","v":2469,"vw":357.455192},{"c":356.88,"h":357.46,"l":356.88,"n":78,"o":357.34,"t":"2026-10-19T17:30:00Z","v":3552,"vw":357.175391},{"c":356.29,"h":356.85,"l":356.24,"n":81,"o":356.85,"t":"2026-10-19T17:45:00Z","v":2234,"vw":356.563064},{"c":356.58,"h":356.93,"l":356.24,"n":42,"o":356.93,"t":"2026-10-19T18:00:00Z","v":1231,"vw":356.577055},{"c":356.64,"h":356.64,"l":356.64,"n":2,"o":356.64,"t":"2026-10-19T18:15:00Z","v":45,"vw":356.64},{"c":356.4901,"h":356.4901,"l":355.95,"n":12,"o":355.95,"t":"2026-10-19T18:30:00Z","v":326,"vw":356.216632},{"c":356.78,"h":356.85,"l":356.45,"n":59,"o":356.825,"t":"2026-10-19T18:45:00Z","v":2460,"vw":356.742971},{"c":356.64,"h":357.22,"l":356.64,"n":83,"o":356.795,"t":"2026-10-19T19:00:00Z","v":2259,"vw":356.808257},{"c":357.53,"h":357.92,"l":356.81,"n":81,"o":356.83,"t":"2026-10-19T19:15:00Z","v":1762,"vw":357.42132},{"c":358,"h":358.04,"l":357.48,"n":43,"o":357.48,"t":"2026-10-19T19:30:00Z","v":1098,"vw":357.866835},{"c":355.93,"h":357.71,"l":355.83,"n":256,"o":357.71,"t":"2026-10-19T19:45:00Z","v":11095,"vw":356.10233},{"c":355.93,"h":355.93,"l":355.93,"n":5,"o":355.93,"t":"2026-10-19T20:00:00Z","v":278,"vw":355.93},{"c":351.99,"h":351.99,"l":351.99,"n":1,"o":351.99,"t":"2026-10-20T13:15:00Z","v":110,"vw":351.99},{"c":349.99,"h":352.815,"l":349.99,"n":151,"o":352.61,"t":"2026-10-20T13:30:00Z","v":9367,"vw":351.975906},{"c":353.09,"h":353.1,"l":349.91,"n":16,"o":349.91,"t":"2026-10-20T13:45:00Z","v":452,"vw":352.25792},{"c":355.32,"h":356.11,"l":354.37,"n":43,"o":354.37,"t":"2026-10-20T14:00:00Z","v":1861,"vw":355.135531},{"c":357.77,"h":357.77,"l":357.73,"n":8,"o":357.73,"t":"2026-10-20T14:15:00Z","v":254,"vw":357.755455},{"c":357.83,"h":358.59,"l":357.805,"n":37,"o":358.59,"t":"2026-10-20T14:30:00Z","v":423,"vw":358.109968},{"c":358.99,"h":358.99,"l":358.56,"n":7,"o":358.56,"t":"2026-10-20T14:45:00Z","v":173,"vw":358.798696},{"c":356.24,"h":358.81,"l":356.24,"n":63,"o":358.6,"t":"2026-10-20T15:00:00Z","v":2706,"vw":357.714783},{"c":356.83,"h":356.94,"l":356.65,"n":17,"o":356.65,"t":"2026-10-20T15:15:00Z","v":495,"vw":356.825217},{"c":356.62,"h":356.72,"l":355.635,"n":25,"o":356.62,"t":"2026-10-20T15:30:00Z","v":826,"vw":356.222556},{"c":356.88,"h":356.88,"l":356.155,"n":30,"o":356.155,"t":"2026-10-20T15:45:00Z","v":600,"vw":356.535702},{"c":356.82,"h":357.24,"l":356.82,"n":8,"o":357.23,"t":"2026-10-20T16:00:00Z","v":295,"vw":357.046379},{"c":357.02,"h":357.02,"l":356.07,"n":30,"o":356.07,"t":"2026-10-20T16:15:00Z","v":974,"vw":356.599499},{"c":356.87,"h":357.16,"l":356.87,"n":11,"o":356.91,"t":"2026-10-20T16:30:00Z","v":297,"vw":357.024286},{"c":356.12,"h":356.86,"l":356.12,"n":9,"o":356.86,"t":"2026-10-20T16:45:00Z","v":247,"vw":356.491667},{"c":356.35,"h":356.35,"l":355.86,"n":55,"o":356.24,"t":"2026-10-20T17:00:00Z","v":2244,"vw":356.195539},{"c":356.709,"h":356.9188,"l":356.23,"n":31,"o":356.49,"t":"2026-10-20T17:15:00Z","v":1465,"vw":356.436123},{"c":356.77,"h":356.84,"l":356.77,"n":6,"o":356.84,"t":"2026-10-20T17:30:00Z","v":210,"vw":356.784},{"c":357.26,"h":357.37,"l":357.12,"n":15,"o":357.12,"t":"2026-10-20T17:45:00Z","v":399,"vw":357.266667},{"c":357.225,"h":357.39,"l":357.07,"n":31,"o":357.33,"t":"2026-10-20T18:00:00Z","v":968,"vw":357.250167},{"c":356.79,"h":357.025,"l":356.79,"n":9,"o":357.025,"t":"2026-10-20T18:15:00Z","v":362,"vw":356.989},{"c":355.94,"h":356.97,"l":355.94,"n":12,"o":356.97,"t":"2026-10-20T18:30:00Z","v":436,"vw":356.253297},{"c":356.67,"h":356.67,"l":356.28,"n":8,"o":356.28,"t":"2026-10-20T18:45:00Z","v":191,"vw":356.562737},{"c":356.5177,"h":356.82,"l":356.4,"n":32,"o":356.68,"t":"2026-10-20T19:00:00Z","v":1025,"vw":356.629244},{"c":356.16,"h":356.49,"l":355.88,"n":21,"o":356.49,"t":"2026-10-20T19:15:00Z","v":469,"vw":356.092122},{"c":356.185,"h":356.46,"l":355.69,"n":63,"o":355.69,"t":"2026-10-20T19:30:00Z","v":1526,"vw":356.17042},{"c":355.39,"h":356.2,"l":355.25,"n":109,"o":356.07,"t":"2026-10-20T19:45:00Z","v":4456,"vw":355.623611},{"c":355.29,"h":355.29,"l":355.29,"n":4,"o":355.29,"t":"2026-10-20T20:00:00Z","v":242,"vw":355.29},{"c":355.4,"h":356.5,"l":355.4,"n":4,"o":355.8,"t":"2026-10-21T08:30:00Z","v":629,"vw":355.786328},{"c":355.43,"h":356.53,"l":355.41,"n":3,"o":356.53,"t":"2026-10-21T08:45:00Z","v":696,"vw":355.906437},{"c":355.5,"h":355.53,"l":355.5,"n":3,"o":355.53,"t":"2026-10-21T09:00:00Z","v":391,"vw":355.523333},{"c":356.74,"h":360,"l":356.74,"n":161,"o":359.3,"t":"2026-10-21T13:30:00Z","v":9499,"vw":358.809348},{"c":357.77,"h":357.77,"l":357.09,"n":21,"o":357.41,"t":"2026-10-21T13:45:00Z","v":564,"vw":357.368919},{"c":356.79,"h":357.88,"l":356.79,"n":32,"o":357.88,"t":"2026-10-21T14:00:00Z","v":677,"vw":357.089198},{"c":357.9704,"h":358.35,"l":357.12,"n":59,"o":357.21,"t":"2026-10-21T14:15:00Z","v":1753,"vw":357.870073},{"c":358.32,"h":358.76,"l":357.84,"n":26,"o":358.34,"t":"2026-10-21T14:30:00Z","v":3137,"vw":357.974873},{"c":358.47,"h":358.93,"l":358.22,"n":13,"o":358.27,"t":"2026-10-21T14:45:00Z","v":291,"vw":358.49},{"c":358.82,"h":358.945,"l":358.52,"n":20,"o":358.52,"t":"2026-10-21T15:00:00Z","v":540,"vw":358.769912},{"c":358.82,"h":359.16,"l":358.36,"n":14,"o":359.16,"t":"2026-10-21T15:15:00Z","v":681,"vw":358.73131},{"c":359.6,"h":359.61,"l":358.88,"n":18,"o":358.88,"t":"2026-10-21T15:30:00Z","v":441,"vw":359.244138},{"c":359.95,"h":360.33,"l":359.945,"n":20,"o":359.945,"t":"2026-10-21T15:45:00Z","v":7028,"vw":360.072168},{"c":359.8,"h":360.03,"l":359.75,"n":35,"o":359.91,"t":"2026-10-21T16:00:00Z","v":1022,"vw":359.918456},{"c":359.1,"h":359.74,"l":359.1,"n":20,"o":359.74,"t":"2026-10-21T16:15:00Z","v":1317,"vw":359.253237},{"c":359.93,"h":361.02,"l":359.075,"n":87,"o":359.1,"t":"2026-10-21T16:30:00Z","v":5286,"vw":359.775936},{"c":360.28,"h":360.59,"l":360.03,"n":57,"o":360.295,"t":"2026-10-21T16:45:00Z","v":18013,"vw":360.095439},{"c":360.78,"h":360.78,"l":360.18,"n":27,"o":360.43,"t":"2026-10-21T17:00:00Z","v":17683,"vw":360.769085},{"c":360.96,"h":361.02,"l":360.8028,"n":77,"o":360.97,"t":"2026-10-21T17:15:00Z","v":2871,"vw":360.903491},{"c":360.45,"h":360.51,"l":360.45,"n":11,"o":360.51,"t":"2026-10-21T17:30:00Z","v":360,"vw":360.490909},{"c":360.37,"h":360.43,"l":360.22,"n":14,"o":360.23,"t":"2026-10-21T17:45:00Z","v":2152,"vw":360.23325},{"c":360.43,"h":360.43,"l":360.14,"n":140,"o":360.14,"t":"2026-10-21T18:00:00Z","v":15646,"vw":360.224888},{"c":360.58,"h":360.74,"l":360.58,"n":27,"o":360.62,"t":"2026-10-21T18:15:00Z","v":7251,"vw":360.64053},{"c":360.61,"h":360.738,"l":360.61,"n":30,"o":360.7,"t":"2026-10-21T18:30:00Z","v":465,"vw":360.667293},{"c":358.97,"h":360.59,"l":358.9,"n":42,"o":360.59,"t":"2026-10-21T18:45:00Z","v":1383,"vw":359.78739},{"c":358.61,"h":358.74,"l":358.04,"n":63,"o":358.74,"t":"2026-10-21T19:00:00Z","v":2500,"vw":358.49626},{"c":360.1,"h":360.1,"l":358.98,"n":103,"o":358.98,"t":"2026-10-21T19:15:00Z","v":5288,"vw":359.397733},{"c":360.2,"h":360.2,"l":360.2,"n":4,"o":360.2,"t":"2026-10-21T19:30:00Z","v":100,"vw":360.2},{"c":359.54,"h":360.45,"l":359.54,"n":146,"o":360.06,"t":"2026-10-21T19:45:00Z","v":6485,"vw":359.824106},{"c":359.54,"h":359.54,"l":359.54,"n":6,"o":359.54,"t":"2026-10-21T20:00:00Z","v":168,"vw":359.54},{"c":350.87,"h":351.18,"l":349.99,"n":54,"o":350.18,"t":"2026-10-22T13:30:00Z","v":1251,"vw":350.389723},{"c":352.29,"h":352.29,"l":350.25,"n":79,"o":350.78,"t":"2026-10-22T13:45:00Z","v":2169,"vw":350.916276},{"c":350.17,"h":352.5,"l":350.17,"n":56,"o":352.41,"t":"2026-10-22T14:00:00Z","v":2374,"vw":351.949729},{"c":348.15,"h":350.21,"l":348.15,"n":107,"o":350.06,"t":"2026-10-22T14:15:00Z","v":10688,"vw":349.703094},{"c":347.64,"h":348.45,"l":347.25,"n":43,"o":348.45,"t":"2026-10-22T14:30:00Z","v":1149,"vw":347.601493},{"c":347.235,"h":347.235,"l":346.25,"n":18,"o":346.61,"t":"2026-10-22T14:45:00Z","v":763,"vw":346.584059},{"c":345.86,"h":347.3,"l":345.73,"n":61,"o":347.3,"t":"2026-10-22T15:00:00Z","v":1641,"vw":346.343779},{"c":347.23,"h":347.83,"l":346.72,"n":58,"o":346.78,"t":"2026-10-22T15:15:00Z","v":2905,"vw":346.941579},{"c":346.37,"h":346.87,"l":345.85,"n":93,"o":346.75,"t":"2026-10-22T15:30:00Z","v":3502,"vw":346.26748},{"c":347.07,"h":347.375,"l":346.12,"n":52,"o":346.41,"t":"2026-10-22T15:45:00Z","v":1480,"vw":346.980662},{"c":347.88,"h":347.9,"l":347.2549,"n":14,"o":347.9,"t":"2026-10-22T16:00:00Z","v":484,"vw":347.389476},{"c":347.34,"h":348.18,"l":347.34,"n":53,"o":347.85,"t":"2026-10-22T16:15:00Z","v":1859,"vw":347.910518},{"c":345.8,"h":347.33,"l":345.8,"n":20,"o":347.33,"t":"2026-10-22T16:30:00Z","v":627,"vw":346.636772},{"c":345.27,"h":345.27,"l":344.13,"n":59,"o":345.17,"t":"2026-10-22T16:45:00Z","v":1004,"vw":344.806317},{"c":345.02,"h":345.5104,"l":344.48,"n":10,"o":345.5104,"t":"2026-10-22T17:00:00Z","v":353,"vw":344.801434},{"c":345.27,"h":345.67,"l":345.11,"n":82,"o":345.42,"t":"2026-10-22T17:15:00Z","v":4194,"vw":345.466233},{"c":346.02,"h":346.02,"l":345.51,"n":15,"o":345.51,"t":"2026-10-22T17:30:00Z","v":854,"vw":345.656928},{"c":344.91,"h":345.93,"l":344.91,"n":21,"o":345.92,"t":"2026-10-22T17:45:00Z","v":927,"vw":345.389121},{"c":344.6,"h":344.9,"l":343.87,"n":44,"o":344.78,"t":"2026-10-22T18:00:00Z","v":899,"vw":344.401132},{"c":344.41,"h":344.97,"l":344.39,"n":11,"o":344.39,"t":"2026-10-22T18:15:00Z","v":544,"vw":344.782785},{"c":344.3279,"h":344.4483,"l":344.05,"n":5,"o":344.05,"t":"2026-10-22T18:30:00Z","v":272,"vw":344.33175},{"c":343.91,"h":344.58,"l":343.91,"n":40,"o":344.58,"t":"2026-10-22T18:45:00Z","v":850,"vw":344.224205},{"c":344.17,"h":344.35,"l":343.49,"n":225,"o":343.8,"t":"2026-10-22T19:00:00Z","v":15045,"vw":344.238207},{"c":345.02,"h":345.1,"l":344.21,"n":119,"o":344.2194,"t":"2026-10-22T19:15:00Z","v":2030,"vw":344.549374},{"c":343.22,"h":344.74,"l":342.98,"n":50,"o":344.73,"t":"2026-10-22T19:30:00Z","v":1095,"vw":343.871126},{"c":344.34,"h":344.88,"l":342.8,"n":183,"o":342.97,"t":"2026-10-22T19:45:00Z","v":7522,"vw":343.884657},{"c":344.44,"h":344.44,"l":344.44,"n":8,"o":344.44,"t":"2026-10-22T20:00:00Z","v":136,"vw":344.44},{"c":344.38,"h":344.38,"l":344.38,"n":15,"o":344.38,"t":"2026-10-22T22:00:00Z","v":101,"vw":344.38}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.3779235543741564,"strike":388.2683654583521,"iv":0.31170024122676876,"gamma":0.005808451348557489,"theta":-0.09545212995232964,"vega":0.16981990844366454,"rho":0.024251350193664253,"breakevenPct":13.12457583693132},{"delta":0.15,"premium":2.1451156812339334,"strike":377.89203084832906,"iv":0.2938902313624679,"gamma":0.008148071979434447,"theta":-0.11966426735218509,"vega":0.22561568123393316,"rho":0.03657390370778217,"breakevenPct":10.334788796180177},{"delta":0.2,"premium":3.0915754923413568,"strike":371.99124726477027,"iv":0.29560262582056895,"gamma":0.009682275711159738,"theta":-0.14515798687089715,"vega":0.27092669584245077,"rho":0.04897743535419511,"breakevenPct":8.896418173589478},{"delta":0.25,"premium":4.2005244755244755,"strike":367.22027972027973,"iv":0.30075874125874125,"gamma":0.010811538461538461,"theta":-0.16825454545454546,"vega":0.30728146853146854,"rho":0.061410618957942545,"breakevenPct":7.833237776043491},{"delta":0.3,"premium":5.5077760497667185,"strike":363.08709175738727,"iv":0.30964136858475894,"gamma":0.01152954898911353,"theta":-0.1901679626749611,"vega":0.3362130637636081,"rho":0.07382410752020137,"breakevenPct":7.01279404458076},{"delta":0.35,"premium":6.985691573926867,"strike":359.181240063593,"iv":0.3197538950715421,"gamma":0.01193275039745628,"theta":-0.2101095389507154,"vega":0.3588914149443561,"rho":0.0861920265633111,"breakevenPct":6.307900254767117},{"delta":0.4,"premium":8.615262321144673,"strike":355.2066772655008,"iv":0.3277825119236884,"gamma":0.012091732909379968,"theta":-0.2256898251192369,"vega":0.3748691573926868,"rho":0.09849655020061925,"breakevenPct":5.627087326281924},{"delta":0.45,"premium":10.455555555555556,"strike":351.1835748792271,"iv":0.3345352657004831,"gamma":0.01217632850241546,"theta":-0.2367280193236715,"vega":0.38340917874396135,"rho":0.11069045893448866,"breakevenPct":4.99336036313512},{"delta":0.5,"premium":12.62032786885246,"strike":347.10655737704917,"iv":0.3443122950819672,"gamma":0.011910655737704919,"theta":-0.24643918032786885,"vega":0.3862050819672131,"rho":0.12271065561631102,"breakevenPct":4.43818524152295},{"delta":0.55,"premium":14.908347676419972,"strike":342.9087779690189,"iv":0.35087831325301205,"gamma":0.011574526678141135,"theta":-0.2506144578313253,"vega":0.38323769363166954,"rho":0.13466106199285063,"breakevenPct":3.8837317516661534},{"delta":0.6,"premium":17.41961325966851,"strike":338.50828729281767,"iv":0.3552922651933702,"gamma":0.01116132596685083,"theta":-0.24959116022099448,"vega":0.3742845303867403,"rho":0.14646175594678817,"breakevenPct":3.3352399699472124},{"delta":0.65,"premium":20.52274549098197,"strike":333.8076152304609,"iv":0.36506553106212425,"gamma":0.010409218436873747,"theta":-0.24774068136272545,"vega":0.3590350701402806,"rho":0.15787831898851726,"breakevenPct":2.8714320988975937}],"put":[{"delta":0.35,"premium":9.50625,"strike":333.125,"iv":0.39055,"gamma":0.009762499999999999,"theta":-0.22763750000000002,"vega":0.3589125,"rho":-0.10556133991362926,"breakevenPct":6.04495703170364},{"delta":0.4,"premium":11.132421875,"strike":338.18359375,"iv":0.37770468749999997,"gamma":0.010545703125,"theta":-0.227672265625,"vega":0.374295703125,"rho":-0.12072710014362947,"breakevenPct":5.048434596736733},{"delta":0.45,"premium":12.88768115942029,"strike":342.84420289855075,"iv":0.36682898550724635,"gamma":0.011084420289855072,"theta":-0.2243557971014493,"vega":0.38335253623188403,"rho":-0.13595145099804412,"breakevenPct":4.204935042640101},{"delta":0.5,"premium":14.783619210977701,"strike":347.24699828473416,"iv":0.3572813036020583,"gamma":0.011479759862778731,"theta":-0.21788576329331047,"vega":0.38632024013722127,"rho":-0.1512338674438634,"breakevenPct":3.4771283608882744},{"delta":0.55,"premium":16.84455611390285,"strike":351.49916247906197,"iv":0.34883149078726966,"gamma":0.0117,"theta":-0.20846231155778894,"vega":0.3833715242881072,"rho":-0.16657801572688594,"breakevenPct":2.8409573902104492},{"delta":0.6,"premium":19.11694915254237,"strike":355.6949152542373,"iv":0.3415715254237288,"gamma":0.011658305084745763,"theta":-0.19635389830508476,"vega":0.37454,"rho":-0.18202073978328134,"breakevenPct":2.282555422803702},{"delta":0.65,"premium":21.659322033898302,"strike":359.93220338983053,"iv":0.33530033898305084,"gamma":0.01140406779661017,"theta":-0.1814386440677966,"vega":0.35954,"rho":-0.19761181967129934,"breakevenPct":1.7904769028184253},{"delta":0.7,"premium":23.7378698224852,"strike":363.63905325443784,"iv":0.3188970414201184,"gamma":0.01118165680473373,"theta":-0.1566727810650888,"vega":0.3363011834319527,"rho":-0.2128537435685238,"breakevenPct":1.3177379421807383},{"delta":0.75,"premium":26.681343283582088,"strike":367.94776119402985,"iv":0.3099111940298508,"gamma":0.01051044776119403,"theta":-0.1337634328358209,"vega":0.30747835820895525,"rho":-0.22863178065945022,"breakevenPct":0.9213744308304003},{"delta":0.8,"premium":30.48985507246377,"strike":372.8985507246377,"iv":0.3050014492753623,"gamma":0.009404347826086956,"theta":-0.10964927536231883,"vega":0.27084927536231884,"rho":-0.24494746105654525,"breakevenPct":0.5897411298995664},{"delta":0.85,"premium":36.086144578313245,"strike":379.47289156626505,"iv":0.3076412650602409,"gamma":0.007826506024096389,"theta":-0.08451837349397592,"vega":0.22614186746987958,"rho":-0.26252963854144956,"breakevenPct":0.30578707816984074},{"delta":0.9,"premium":44.52426160337552,"strike":388.77637130801685,"iv":0.3149945147679325,"gamma":0.005744725738396625,"theta":-0.05426666666666667,"vega":0.17012362869198314,"rho":-0.28220214425600754,"breakevenPct":0.054549499291206976}]},"raw":{"call":[{"delta":0.1,"premium":1.3779235543741564,"strike":388.2683654583521,"iv":0.31170024122676876,"gamma":0.005808451348557489,"theta":-0.09545212995232964,"vega":0.16981990844366454,"rho":0.024251350193664253,"breakevenPct":13.12457583693132},{"delta":0.15,"premium":2.1451156812339334,"strike":377.89203084832906,"iv":0.2938902313624679,"gamma":0.008148071979434447,"theta":-0.11966426735218509,"vega":0.22561568123393316,"rho":0.03657390370778217,"breakevenPct":10.334788796180177},{"delta":0.2,"premium":3.0915754923413568,"strike":371.99124726477027,"iv":0.29560262582056895,"gamma":0.009682275711159738,"theta":-0.14515798687089715,"vega":0.27092669584245077,"rho":0.04897743535419511,"breakevenPct":8.896418173589478},{"delta":0.25,"premium":4.2005244755244755,"strike":367.22027972027973,"iv":0.30075874125874125,"gamma":0.010811538461538461,"theta":-0.16825454545454546,"vega":0.30728146853146854,"rho":0.061410618957942545,"breakevenPct":7.833237776043491},{"delta":0.3,"premium":5.5077760497667185,"strike":363.08709175738727,"iv":0.30964136858475894,"gamma":0.01152954898911353,"theta":-0.1901679626749611,"vega":0.3362130637636081,"rho":0.07382410752020137,"breakevenPct":7.01279404458076},{"delta":0.35,"premium":6.985691573926867,"strike":359.181240063593,"iv":0.3197538950715421,"gamma":0.01193275039745628,"theta":-0.2101095389507154,"vega":0.3588914149443561,"rho":0.0861920265633111,"breakevenPct":6.307900254767117},{"delta":0.4,"premium":8.615262321144673,"strike":355.2066772655008,"iv":0.3277825119236884,"gamma":0.012091732909379968,"theta":-0.2256898251192369,"vega":0.3748691573926868,"rho":0.09849655020061925,"breakevenPct":5.627087326281924},{"delta":0.45,"premium":10.455555555555556,"strike":351.1835748792271,"iv":0.3345352657004831,"gamma":0.01217632850241546,"theta":-0.2367280193236715,"vega":0.38340917874396135,"rho":0.11069045893448866,"breakevenPct":4.99336036313512},{"delta":0.5,"premium":12.62032786885246,"strike":347.10655737704917,"iv":0.3443122950819672,"gamma":0.011910655737704919,"theta":-0.24643918032786885,"vega":0.3862050819672131,"rho":0.12271065561631102,"breakevenPct":4.43818524152295},{"delta":0.55,"premium":14.908347676419972,"strike":342.9087779690189,"iv":0.35087831325301205,"gamma":0.011574526678141135,"theta":-0.2506144578313253,"vega":0.38323769363166954,"rho":0.13466106199285063,"breakevenPct":3.8837317516661534},{"delta":0.6,"premium":17.41961325966851,"strike":338.50828729281767,"iv":0.3552922651933702,"gamma":0.01116132596685083,"theta":-0.24959116022099448,"vega":0.3742845303867403,"rho":0.14646175594678817,"breakevenPct":3.3352399699472124},{"delta":0.65,"premium":20.52274549098197,"strike":333.8076152304609,"iv":0.36506553106212425,"gamma":0.010409218436873747,"theta":-0.24774068136272545,"vega":0.3590350701402806,"rho":0.15787831898851726,"breakevenPct":2.8714320988975937}],"put":[{"delta":0.35,"premium":9.50625,"strike":333.125,"iv":0.39055,"gamma":0.009762499999999999,"theta":-0.22763750000000002,"vega":0.3589125,"rho":-0.10556133991362926,"breakevenPct":6.04495703170364},{"delta":0.4,"premium":11.132421875,"strike":338.18359375,"iv":0.37770468749999997,"gamma":0.010545703125,"theta":-0.227672265625,"vega":0.374295703125,"rho":-0.12072710014362947,"breakevenPct":5.048434596736733},{"delta":0.45,"premium":12.88768115942029,"strike":342.84420289855075,"iv":0.36682898550724635,"gamma":0.011084420289855072,"theta":-0.2243557971014493,"vega":0.38335253623188403,"rho":-0.13595145099804412,"breakevenPct":4.204935042640101},{"delta":0.5,"premium":14.783619210977701,"strike":347.24699828473416,"iv":0.3572813036020583,"gamma":0.011479759862778731,"theta":-0.21788576329331047,"vega":0.38632024013722127,"rho":-0.1512338674438634,"breakevenPct":3.4771283608882744},{"delta":0.55,"premium":16.84455611390285,"strike":351.49916247906197,"iv":0.34883149078726966,"gamma":0.0117,"theta":-0.20846231155778894,"vega":0.3833715242881072,"rho":-0.16657801572688594,"breakevenPct":2.8409573902104492},{"delta":0.6,"premium":19.11694915254237,"strike":355.6949152542373,"iv":0.3415715254237288,"gamma":0.011658305084745763,"theta":-0.19635389830508476,"vega":0.37454,"rho":-0.18202073978328134,"breakevenPct":2.282555422803702},{"delta":0.65,"premium":21.659322033898302,"strike":359.93220338983053,"iv":0.33530033898305084,"gamma":0.01140406779661017,"theta":-0.1814386440677966,"vega":0.35954,"rho":-0.19761181967129934,"breakevenPct":1.7904769028184253},{"delta":0.7,"premium":23.7378698224852,"strike":363.63905325443784,"iv":0.3188970414201184,"gamma":0.01118165680473373,"theta":-0.1566727810650888,"vega":0.3363011834319527,"rho":-0.2128537435685238,"breakevenPct":1.3177379421807383},{"delta":0.75,"premium":26.681343283582088,"strike":367.94776119402985,"iv":0.3099111940298508,"gamma":0.01051044776119403,"theta":-0.1337634328358209,"vega":0.30747835820895525,"rho":-0.22863178065945022,"breakevenPct":0.9213744308304003},{"delta":0.8,"premium":30.48985507246377,"strike":372.8985507246377,"iv":0.3050014492753623,"gamma":0.009404347826086956,"theta":-0.10964927536231883,"vega":0.27084927536231884,"rho":-0.24494746105654525,"breakevenPct":0.5897411298995664},{"delta":0.85,"premium":36.086144578313245,"strike":379.47289156626505,"iv":0.3076412650602409,"gamma":0.007826506024096389,"theta":-0.08451837349397592,"vega":0.22614186746987958,"rho":-0.26252963854144956,"breakevenPct":0.30578707816984074},{"delta":0.9,"premium":44.52426160337552,"strike":388.77637130801685,"iv":0.3149945147679325,"gamma":0.005744725738396625,"theta":-0.05426666666666667,"vega":0.17012362869198314,"rho":-0.28220214425600754,"breakevenPct":0.054549499291206976}]}},"errors":["fundamentals:provider_http_429"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}