{"symbol":"ZBRA","url":"https://intraalpha.com/companies/ZBRA","capturedAt":"2026-10-23T02:22:21.982Z","state":"ready","quote":{"symbol":"ZBRA","last_price":384.16,"prev_close":391,"regular_close":384.16,"change":-6.84,"change_pct":-1.7494,"regular_change":-6.84,"regular_change_pct":-1.7494,"extended_change":0,"extended_change_pct":0,"bid":352.5,"ask":384.16,"bid_size":100,"ask_size":200,"volume":589449,"vwap":379.974723,"open":385.295,"high":387.94,"low":373.895,"close":384.16,"trade_count":17561,"last_trade_at":"2026-10-22T20:34:59.123269601Z","last_quote_at":"2026-10-22T23:56:43.772388303Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:22:19.266266589-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"ZBRA","fetched_at":"2026-10-23T02:22:21.505082+00:00","name":"Zebra Technologies Corporation","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"COMMUNICATION EQUIPMENT","country":"USA","description":"Zebra Technologies Corporation is an American company that manufactures and sells marking, tracking, and computer printing technologies. Its products include thermal barcode label and receipt printers, RFID smart label printers/encoders/fixed & handheld readers/antennas, and card and kiosk printers that are used for barcode labeling, personal identification, and specialty printing, principally in the manufacturing, supply chain, retail, healthcare, and government sectors.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":18498468000,"ebitda":1184000000,"pe_ratio":35.19,"peg_ratio":0.625,"book_value":72.48,"dividend_per_share":null,"dividend_yield":null,"eps":11.11,"revenue_ttm":5847000000,"gross_profit_ttm":2899000000,"profit_margin":0.0922,"operating_margin_ttm":0.213,"return_on_assets_ttm":0.0732,"return_on_equity_ttm":0.153,"quarterly_earnings_growth":1.215,"quarterly_revenue_growth":0.204,"analyst_target_price":414.85,"analyst_number":3,"beta":1.584,"fifty_two_week_high":392.78,"fifty_two_week_low":199.05,"fifty_day_ma":366.08,"two_hundred_day_ma":275.79,"shares_outstanding":47310700,"forward_pe":16.92,"price_to_sales":3.164,"price_to_book":5.11,"ev_to_revenue":3.482,"ev_to_ebitda":19.3},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:22:21.505082+00:00"},"optionObservedAt":"2026-10-22T19:55:18.634Z","bars":[{"c":377.29,"h":378.11,"l":377.29,"n":78,"o":378.11,"t":"2026-10-16T13:30:00Z","v":13770,"vw":378.019507},{"c":375.7,"h":376.4,"l":375.19,"n":59,"o":375.19,"t":"2026-10-16T13:35:00Z","v":2555,"vw":375.774869},{"c":376.95,"h":377.14,"l":376.175,"n":145,"o":376.295,"t":"2026-10-16T13:40:00Z","v":7292,"vw":376.443723},{"c":377.7,"h":377.705,"l":377.7,"n":18,"o":377.705,"t":"2026-10-16T13:45:00Z","v":335,"vw":377.702525},{"c":376.4,"h":376.4,"l":376.37,"n":51,"o":376.37,"t":"2026-10-16T13:50:00Z","v":797,"vw":376.38},{"c":375.48,"h":376.9,"l":375,"n":299,"o":376.9,"t":"2026-10-16T13:55:00Z","v":13643,"vw":375.771926},{"c":376.985,"h":377.18,"l":375.57,"n":113,"o":375.57,"t":"2026-10-16T14:00:00Z","v":4265,"vw":376.071167},{"c":374.32,"h":377.8,"l":374.32,"n":129,"o":377.8,"t":"2026-10-16T14:05:00Z","v":4213,"vw":375.461317},{"c":374.48,"h":374.48,"l":373.805,"n":47,"o":373.805,"t":"2026-10-16T14:10:00Z","v":1275,"vw":373.997857},{"c":375.54,"h":375.56,"l":374.685,"n":69,"o":374.94,"t":"2026-10-16T14:15:00Z","v":2759,"vw":374.893086},{"c":376.16,"h":377.29,"l":374.2992,"n":290,"o":375.11,"t":"2026-10-16T14:20:00Z","v":17273,"vw":375.609431},{"c":375.245,"h":376.81,"l":374.795,"n":138,"o":376.81,"t":"2026-10-16T14:25:00Z","v":7251,"vw":375.408297},{"c":375,"h":375.075,"l":374.7475,"n":46,"o":375.075,"t":"2026-10-16T14:30:00Z","v":1774,"vw":374.96375},{"c":376.4,"h":376.4,"l":376.14,"n":93,"o":376.3,"t":"2026-10-16T14:35:00Z","v":1147,"vw":376.306667},{"c":375.75,"h":376.4001,"l":375.75,"n":19,"o":376.4001,"t":"2026-10-16T14:40:00Z","v":402,"vw":376.097728},{"c":377.16,"h":377.16,"l":375.1001,"n":115,"o":375.755,"t":"2026-10-16T14:45:00Z","v":2793,"vw":376.434169},{"c":377.01,"h":377.52,"l":377.01,"n":95,"o":377.52,"t":"2026-10-16T14:50:00Z","v":1507,"vw":377.318222},{"c":375.28,"h":376.09,"l":375.12,"n":122,"o":376.06,"t":"2026-10-16T15:00:00Z","v":2799,"vw":375.532582},{"c":374.2999,"h":374.2999,"l":373.75,"n":65,"o":374.15,"t":"2026-10-16T15:05:00Z","v":1141,"vw":374.00998},{"c":374.59,"h":374.59,"l":373.745,"n":98,"o":373.745,"t":"2026-10-16T15:10:00Z","v":1856,"vw":374.059906},{"c":374.81,"h":374.81,"l":374.325,"n":83,"o":374.325,"t":"2026-10-16T15:15:00Z","v":1708,"vw":374.672222},{"c":374.12,"h":374.81,"l":373.63,"n":104,"o":374.81,"t":"2026-10-16T15:20:00Z","v":1976,"vw":374.457652},{"c":373.81,"h":374.93,"l":373.81,"n":137,"o":374.8949,"t":"2026-10-16T15:25:00Z","v":3916,"vw":374.5384},{"c":375.23,"h":375.23,"l":374.34,"n":44,"o":374.34,"t":"2026-10-16T15:30:00Z","v":930,"vw":374.635},{"c":374.79,"h":375.095,"l":374.43,"n":51,"o":375.095,"t":"2026-10-16T15:35:00Z","v":1503,"vw":374.690571},{"c":374.26,"h":375.405,"l":374.25,"n":122,"o":375.16,"t":"2026-10-16T15:40:00Z","v":3028,"vw":374.902692},{"c":374.23,"h":374.4,"l":374.23,"n":21,"o":374.235,"t":"2026-10-16T15:45:00Z","v":957,"vw":374.287744},{"c":373.36,"h":374.23,"l":373.36,"n":56,"o":374.23,"t":"2026-10-16T15:50:00Z","v":731,"vw":373.795},{"c":370.8211,"h":372.65,"l":370.8211,"n":44,"o":372.65,"t":"2026-10-16T15:55:00Z","v":1451,"vw":371.443452},{"c":371.88,"h":372.17,"l":370.8868,"n":131,"o":371.09,"t":"2026-10-16T16:00:00Z","v":3043,"vw":371.219461},{"c":372.99,"h":373.2162,"l":372.59,"n":64,"o":372.59,"t":"2026-10-16T16:05:00Z","v":2065,"vw":372.746868},{"c":373.6,"h":373.6,"l":373.57,"n":47,"o":373.57,"t":"2026-10-16T16:10:00Z","v":948,"vw":373.58},{"c":373.51,"h":373.51,"l":373.195,"n":44,"o":373.195,"t":"2026-10-16T16:15:00Z","v":1114,"vw":373.4575},{"c":373.575,"h":373.575,"l":373.55,"n":35,"o":373.55,"t":"2026-10-16T16:20:00Z","v":947,"vw":373.568421},{"c":374.29,"h":374.29,"l":373.88,"n":80,"o":373.88,"t":"2026-10-16T16:25:00Z","v":1530,"vw":374.166712},{"c":373.66,"h":373.88,"l":373.66,"n":81,"o":373.88,"t":"2026-10-16T16:30:00Z","v":1767,"vw":373.797143},{"c":373.48,"h":373.48,"l":373.48,"n":32,"o":373.48,"t":"2026-10-16T16:35:00Z","v":433,"vw":373.48},{"c":373.31,"h":373.32,"l":373.31,"n":49,"o":373.31,"t":"2026-10-16T16:45:00Z","v":870,"vw":373.312},{"c":373.12,"h":373.12,"l":373.12,"n":23,"o":373.12,"t":"2026-10-16T16:50:00Z","v":285,"vw":373.12},{"c":372.89,"h":373.12,"l":372.89,"n":83,"o":373.12,"t":"2026-10-16T16:55:00Z","v":872,"vw":373.005},{"c":372.36,"h":373.28,"l":372.36,"n":149,"o":373.28,"t":"2026-10-16T17:00:00Z","v":1493,"vw":373.03},{"c":372.005,"h":372.005,"l":372.005,"n":26,"o":372.005,"t":"2026-10-16T17:05:00Z","v":445,"vw":372.005},{"c":372.15,"h":372.41,"l":372.15,"n":55,"o":372.41,"t":"2026-10-16T17:10:00Z","v":1127,"vw":372.28},{"c":371.11,"h":371.48,"l":371.03,"n":80,"o":371.48,"t":"2026-10-16T17:15:00Z","v":1418,"vw":371.234},{"c":370.095,"h":370.51,"l":369.82,"n":111,"o":370.375,"t":"2026-10-16T17:20:00Z","v":3171,"vw":370.144886},{"c":370.95,"h":370.95,"l":370.5,"n":80,"o":370.5,"t":"2026-10-16T17:25:00Z","v":747,"vw":370.725},{"c":371.92,"h":371.92,"l":371.92,"n":22,"o":371.92,"t":"2026-10-16T17:35:00Z","v":299,"vw":371.92},{"c":372.58,"h":372.6,"l":371.73,"n":88,"o":371.73,"t":"2026-10-16T17:40:00Z","v":1209,"vw":372.16},{"c":371.63,"h":372.02,"l":371.41,"n":102,"o":372.02,"t":"2026-10-16T17:45:00Z","v":1359,"vw":371.581667},{"c":371.28,"h":371.63,"l":371.28,"n":34,"o":371.63,"t":"2026-10-16T17:50:00Z","v":474,"vw":371.455},{"c":370.96,"h":371.405,"l":370.6,"n":131,"o":371.405,"t":"2026-10-16T17:55:00Z","v":2291,"vw":370.949167},{"c":369.5,"h":370.42,"l":369.47,"n":184,"o":370.42,"t":"2026-10-16T18:00:00Z","v":6153,"vw":369.847555},{"c":369.67,"h":370.07,"l":369.395,"n":110,"o":369.395,"t":"2026-10-16T18:05:00Z","v":2348,"vw":369.482753},{"c":369.77,"h":369.81,"l":369.39,"n":158,"o":369.39,"t":"2026-10-16T18:10:00Z","v":3983,"vw":369.615054},{"c":369.16,"h":370.23,"l":369.02,"n":209,"o":370.23,"t":"2026-10-16T18:15:00Z","v":5084,"vw":369.43357},{"c":368.82,"h":369.08,"l":368.76,"n":184,"o":369.08,"t":"2026-10-16T18:20:00Z","v":3911,"vw":368.887454},{"c":368.385,"h":368.555,"l":368.38,"n":85,"o":368.39,"t":"2026-10-16T18:25:00Z","v":2341,"vw":368.426739},{"c":369.32,"h":369.93,"l":368.385,"n":174,"o":368.385,"t":"2026-10-16T18:30:00Z","v":5156,"vw":369.178802},{"c":368.64,"h":369.18,"l":368.43,"n":98,"o":369.06,"t":"2026-10-16T18:35:00Z","v":2872,"vw":368.837202},{"c":368.78,"h":368.78,"l":368.415,"n":165,"o":368.655,"t":"2026-10-16T18:40:00Z","v":2870,"vw":368.598068},{"c":369.125,"h":369.125,"l":369.105,"n":84,"o":369.105,"t":"2026-10-16T18:45:00Z","v":1297,"vw":369.113333},{"c":368.31,"h":369.145,"l":368.31,"n":157,"o":369.13,"t":"2026-10-16T18:50:00Z","v":2388,"vw":368.737857},{"c":368.305,"h":368.49,"l":368.1558,"n":181,"o":368.49,"t":"2026-10-16T18:55:00Z","v":2728,"vw":368.30185},{"c":368.4,"h":369.17,"l":368.31,"n":201,"o":368.41,"t":"2026-10-16T19:00:00Z","v":5553,"vw":368.542474},{"c":367.59,"h":368.49,"l":367.59,"n":161,"o":368.49,"t":"2026-10-16T19:05:00Z","v":3106,"vw":367.862955},{"c":369.03,"h":369.47,"l":368.17,"n":262,"o":368.17,"t":"2026-10-16T19:10:00Z","v":7292,"vw":368.97025},{"c":368.97,"h":369.6075,"l":368.97,"n":119,"o":369.605,"t":"2026-10-16T19:15:00Z","v":2515,"vw":369.264004},{"c":369.53,"h":369.53,"l":369.3479,"n":52,"o":369.525,"t":"2026-10-16T19:20:00Z","v":937,"vw":369.467248},{"c":370.04,"h":370.4605,"l":369.91,"n":205,"o":370,"t":"2026-10-16T19:25:00Z","v":3868,"vw":370.211076},{"c":369.645,"h":370.75,"l":369.645,"n":243,"o":370.65,"t":"2026-10-16T19:30:00Z","v":4562,"vw":370.340791},{"c":369.61,"h":369.61,"l":369.61,"n":67,"o":369.61,"t":"2026-10-16T19:35:00Z","v":757,"vw":369.61},{"c":368.28,"h":369.28,"l":367.85,"n":321,"o":369.28,"t":"2026-10-16T19:40:00Z","v":6695,"vw":368.506067},{"c":367.53,"h":368.55,"l":367.485,"n":518,"o":368.27,"t":"2026-10-16T19:45:00Z","v":15580,"vw":367.931672},{"c":368.37,"h":369.1,"l":368.01,"n":674,"o":368.01,"t":"2026-10-16T19:50:00Z","v":21427,"vw":368.493509},{"c":368.99,"h":369.35,"l":368.05,"n":1401,"o":368.83,"t":"2026-10-16T19:55:00Z","v":50211,"vw":368.904216},{"c":369.01,"h":369.01,"l":369.01,"n":83,"o":369.01,"t":"2026-10-16T20:00:00Z","v":137179,"vw":369.01},{"c":369.01,"h":369.01,"l":369.01,"n":1,"o":369.01,"t":"2026-10-16T20:25:00Z","v":37344,"vw":369.01},{"c":369.01,"h":369.01,"l":369.01,"n":1,"o":369.01,"t":"2026-10-16T20:40:00Z","v":100,"vw":369.01},{"c":371.95,"h":373.35,"l":371.95,"n":47,"o":373.35,"t":"2026-10-19T13:30:00Z","v":2254,"vw":373.252028},{"c":373.865,"h":373.9,"l":372.035,"n":94,"o":372.035,"t":"2026-10-19T13:35:00Z","v":2378,"vw":373.074938},{"c":371.4,"h":374.13,"l":371.4,"n":111,"o":373.13,"t":"2026-10-19T13:40:00Z","v":2791,"vw":372.661818},{"c":372.6,"h":373.095,"l":371.455,"n":146,"o":372.22,"t":"2026-10-19T13:45:00Z","v":4149,"vw":372.270183},{"c":372.455,"h":372.55,"l":372.36,"n":114,"o":372.36,"t":"2026-10-19T13:50:00Z","v":3213,"vw":372.474544},{"c":372.45,"h":372.45,"l":372.45,"n":43,"o":372.45,"t":"2026-10-19T13:55:00Z","v":646,"vw":372.45},{"c":371.89,"h":372.28,"l":371.89,"n":83,"o":371.95,"t":"2026-10-19T14:00:00Z","v":1395,"vw":372.04},{"c":371.57,"h":371.57,"l":371.57,"n":12,"o":371.57,"t":"2026-10-19T14:05:00Z","v":149,"vw":371.57},{"c":373.395,"h":373.395,"l":372.17,"n":152,"o":372.24,"t":"2026-10-19T14:10:00Z","v":3634,"vw":372.700639},{"c":373.39,"h":373.54,"l":373.39,"n":71,"o":373.47,"t":"2026-10-19T14:15:00Z","v":772,"vw":373.485},{"c":373.13,"h":373.52,"l":373.13,"n":99,"o":373.23,"t":"2026-10-19T14:20:00Z","v":1248,"vw":373.2975},{"c":372.71,"h":372.71,"l":372.18,"n":39,"o":372.18,"t":"2026-10-19T14:25:00Z","v":805,"vw":372.533333},{"c":372.36,"h":373.52,"l":372.36,"n":100,"o":373.52,"t":"2026-10-19T14:30:00Z","v":2306,"vw":373.037692},{"c":373.5,"h":373.8625,"l":372.45,"n":112,"o":372.46,"t":"2026-10-19T14:35:00Z","v":3042,"vw":373.307321},{"c":376.78,"h":377.22,"l":374.57,"n":239,"o":374.57,"t":"2026-10-19T14:40:00Z","v":9396,"vw":376.077906},{"c":377.5,"h":377.9,"l":377.38,"n":110,"o":377.45,"t":"2026-10-19T14:45:00Z","v":3270,"vw":377.470833},{"c":376.905,"h":377.27,"l":376.62,"n":151,"o":376.64,"t":"2026-10-19T14:50:00Z","v":2757,"vw":376.796549},{"c":377.32,"h":377.9395,"l":377.19,"n":120,"o":377.86,"t":"2026-10-19T14:55:00Z","v":4018,"vw":377.558621},{"c":377.985,"h":377.99,"l":377.93,"n":58,"o":377.93,"t":"2026-10-19T15:00:00Z","v":1385,"vw":377.980931},{"c":377.29,"h":377.91,"l":377.11,"n":107,"o":377.5,"t":"2026-10-19T15:05:00Z","v":3412,"vw":377.440646},{"c":378.13,"h":378.28,"l":377.32,"n":132,"o":377.99,"t":"2026-10-19T15:10:00Z","v":4474,"vw":377.768461},{"c":378.7275,"h":378.89,"l":378.045,"n":148,"o":378.05,"t":"2026-10-19T15:15:00Z","v":4535,"vw":378.44646},{"c":379.22,"h":379.24,"l":379.19,"n":40,"o":379.23,"t":"2026-10-19T15:20:00Z","v":974,"vw":379.225075},{"c":379.25,"h":379.72,"l":379.24,"n":116,"o":379.72,"t":"2026-10-19T15:25:00Z","v":3221,"vw":379.484821},{"c":379.425,"h":379.72,"l":379.42,"n":51,"o":379.425,"t":"2026-10-19T15:30:00Z","v":966,"vw":379.493235},{"c":380,"h":380.48,"l":379.4,"n":139,"o":379.4,"t":"2026-10-19T15:35:00Z","v":2554,"vw":380.18},{"c":380.36,"h":380.65,"l":380.36,"n":196,"o":380.65,"t":"2026-10-19T15:40:00Z","v":3866,"vw":380.423846},{"c":380.05,"h":380.44,"l":380.05,"n":83,"o":380.44,"t":"2026-10-19T15:45:00Z","v":2176,"vw":380.38375},{"c":379.81,"h":380.185,"l":379.72,"n":157,"o":380.05,"t":"2026-10-19T15:50:00Z","v":3701,"vw":379.994687},{"c":379.64,"h":379.685,"l":379.52,"n":104,"o":379.52,"t":"2026-10-19T15:55:00Z","v":2381,"vw":379.648239},{"c":378.725,"h":379.6,"l":378.725,"n":33,"o":379.6,"t":"2026-10-19T16:00:00Z","v":400,"vw":379.1625},{"c":379.26,"h":379.275,"l":378.74,"n":100,"o":378.74,"t":"2026-10-19T16:05:00Z","v":1876,"vw":379.129378},{"c":378.68,"h":379.29,"l":378.575,"n":124,"o":379.24,"t":"2026-10-19T16:10:00Z","v":3269,"vw":378.879902},{"c":378.4,"h":378.95,"l":378.39,"n":118,"o":378.71,"t":"2026-10-19T16:15:00Z","v":2844,"vw":378.644765},{"c":377.83,"h":378.845,"l":377.83,"n":156,"o":378.4,"t":"2026-10-19T16:20:00Z","v":6190,"vw":378.440266},{"c":377.98,"h":378.19,"l":377.865,"n":60,"o":377.865,"t":"2026-10-19T16:25:00Z","v":1678,"vw":378.040561},{"c":378.15,"h":378.16,"l":377.49,"n":153,"o":378.13,"t":"2026-10-19T16:30:00Z","v":3970,"vw":377.843068},{"c":378.62,"h":378.625,"l":378.18,"n":93,"o":378.18,"t":"2026-10-19T16:35:00Z","v":2206,"vw":378.366333},{"c":379.13,"h":379.13,"l":378.69,"n":82,"o":378.73,"t":"2026-10-19T16:40:00Z","v":3721,"vw":378.849147},{"c":377.85,"h":378.76,"l":377.85,"n":108,"o":378.76,"t":"2026-10-19T16:45:00Z","v":1763,"vw":378.21},{"c":378.08,"h":378.39,"l":378.08,"n":71,"o":378.13,"t":"2026-10-19T16:55:00Z","v":1307,"vw":378.2},{"c":378.125,"h":378.13,"l":378.08,"n":45,"o":378.08,"t":"2026-10-19T17:00:00Z","v":729,"vw":378.115},{"c":377.26,"h":378.03,"l":377.26,"n":104,"o":378.03,"t":"2026-10-19T17:05:00Z","v":1787,"vw":377.601176},{"c":377.25,"h":377.25,"l":377.25,"n":20,"o":377.25,"t":"2026-10-19T17:10:00Z","v":304,"vw":377.25},{"c":377.68,"h":377.68,"l":376.71,"n":43,"o":376.71,"t":"2026-10-19T17:15:00Z","v":1087,"vw":377.083077},{"c":377.465,"h":377.9,"l":377.465,"n":71,"o":377.465,"t":"2026-10-19T17:20:00Z","v":1537,"vw":377.714706},{"c":377.75,"h":377.75,"l":377.68,"n":44,"o":377.68,"t":"2026-10-19T17:25:00Z","v":589,"vw":377.715},{"c":377.7,"h":377.7,"l":377.34,"n":140,"o":377.515,"t":"2026-10-19T17:30:00Z","v":4085,"vw":377.452493},{"c":377.49,"h":377.575,"l":377.215,"n":79,"o":377.575,"t":"2026-10-19T17:35:00Z","v":1663,"vw":377.412321},{"c":377.75,"h":377.75,"l":377.385,"n":85,"o":377.385,"t":"2026-10-19T17:40:00Z","v":1219,"vw":377.558333},{"c":376.9239,"h":377.45,"l":376.9239,"n":113,"o":377.28,"t":"2026-10-19T17:45:00Z","v":2364,"vw":377.172098},{"c":377.255,"h":377.255,"l":377.2,"n":22,"o":377.2,"t":"2026-10-19T17:50:00Z","v":592,"vw":377.21375},{"c":376.9669,"h":377.61,"l":376.9669,"n":70,"o":377.255,"t":"2026-10-19T17:55:00Z","v":3961,"vw":377.164777},{"c":377.46,"h":377.89,"l":377.46,"n":155,"o":377.65,"t":"2026-10-19T18:00:00Z","v":3185,"vw":377.645033},{"c":377,"h":377.405,"l":376.84,"n":87,"o":377.35,"t":"2026-10-19T18:05:00Z","v":1496,"vw":377.139338},{"c":377.21,"h":377.21,"l":377,"n":21,"o":377,"t":"2026-10-19T18:10:00Z","v":401,"vw":377.105},{"c":377.32,"h":377.33,"l":377.23,"n":59,"o":377.24,"t":"2026-10-19T18:15:00Z","v":1444,"vw":377.2675},{"c":377.035,"h":377.075,"l":377.0125,"n":55,"o":377.07,"t":"2026-10-19T18:20:00Z","v":1307,"vw":377.053202},{"c":376.7,"h":377.46,"l":376.69,"n":202,"o":377.35,"t":"2026-10-19T18:25:00Z","v":5293,"vw":377.161653},{"c":376.36,"h":376.36,"l":376.36,"n":22,"o":376.36,"t":"2026-10-19T18:30:00Z","v":308,"vw":376.36},{"c":376.05,"h":376.34,"l":376.05,"n":138,"o":376.18,"t":"2026-10-19T18:35:00Z","v":2914,"vw":376.182727},{"c":376.28,"h":377.37,"l":375.74,"n":238,"o":375.74,"t":"2026-10-19T18:40:00Z","v":5984,"vw":376.532607},{"c":375.8,"h":376.215,"l":375.74,"n":141,"o":376.215,"t":"2026-10-19T18:45:00Z","v":3996,"vw":375.854616},{"c":375.785,"h":376.04,"l":375.54,"n":196,"o":375.79,"t":"2026-10-19T18:50:00Z","v":6424,"vw":375.851241},{"c":376.24,"h":376.24,"l":375.815,"n":135,"o":375.815,"t":"2026-10-19T18:55:00Z","v":3714,"vw":376.198356},{"c":376.08,"h":376.42,"l":376,"n":142,"o":376.41,"t":"2026-10-19T19:00:00Z","v":4009,"vw":376.1748},{"c":375.47,"h":376.16,"l":375.47,"n":181,"o":376.16,"t":"2026-10-19T19:05:00Z","v":3107,"vw":375.893572},{"c":375.82,"h":376.03,"l":375.61,"n":48,"o":375.61,"t":"2026-10-19T19:10:00Z","v":1042,"vw":375.84933},{"c":376.88,"h":376.88,"l":375.95,"n":279,"o":376.03,"t":"2026-10-19T19:15:00Z","v":6651,"vw":376.295825},{"c":377.55,"h":377.57,"l":377.22,"n":108,"o":377.22,"t":"2026-10-19T19:20:00Z","v":2268,"vw":377.429666},{"c":377.14,"h":377.455,"l":376.92,"n":177,"o":377.43,"t":"2026-10-19T19:25:00Z","v":4306,"vw":377.161323},{"c":377.38,"h":377.66,"l":377.295,"n":227,"o":377.47,"t":"2026-10-19T19:30:00Z","v":5329,"vw":377.378515},{"c":377.705,"h":377.92,"l":377.405,"n":230,"o":377.405,"t":"2026-10-19T19:35:00Z","v":2728,"vw":377.796368},{"c":378.25,"h":378.25,"l":377.64,"n":257,"o":377.655,"t":"2026-10-19T19:40:00Z","v":4683,"vw":377.891702},{"c":377.225,"h":378.17,"l":377.065,"n":485,"o":378.17,"t":"2026-10-19T19:45:00Z","v":8802,"vw":377.566827},{"c":376.53,"h":376.9,"l":376.16,"n":487,"o":376.81,"t":"2026-10-19T19:50:00Z","v":12194,"vw":376.398417},{"c":376.04,"h":376.54,"l":375.57,"n":1180,"o":376.37,"t":"2026-10-19T19:55:00Z","v":24827,"vw":375.920567},{"c":375.77,"h":375.77,"l":375.77,"n":51,"o":375.77,"t":"2026-10-19T20:00:00Z","v":57169,"vw":375.77},{"c":373.295,"h":374.115,"l":373.295,"n":66,"o":374.02,"t":"2026-10-20T13:30:00Z","v":2812,"vw":373.968512},{"c":376.84,"h":376.92,"l":373.98,"n":140,"o":373.98,"t":"2026-10-20T13:35:00Z","v":3579,"vw":376.056327},{"c":374.84,"h":376.355,"l":374.84,"n":87,"o":376.355,"t":"2026-10-20T13:40:00Z","v":1209,"vw":375.428696},{"c":376.9725,"h":377.265,"l":375.61,"n":173,"o":376.22,"t":"2026-10-20T13:45:00Z","v":4057,"vw":376.519056},{"c":378.26,"h":378.26,"l":376.55,"n":162,"o":377.05,"t":"2026-10-20T13:50:00Z","v":5702,"vw":377.068304},{"c":380.56,"h":380.56,"l":378.29,"n":229,"o":378.29,"t":"2026-10-20T13:55:00Z","v":6946,"vw":379.642549},{"c":379.53,"h":381.315,"l":379.53,"n":185,"o":381.19,"t":"2026-10-20T14:00:00Z","v":7234,"vw":380.903464},{"c":377.86,"h":379.27,"l":377.85,"n":84,"o":379.265,"t":"2026-10-20T14:05:00Z","v":2973,"vw":378.997237},{"c":377.575,"h":377.575,"l":377.57,"n":48,"o":377.57,"t":"2026-10-20T14:10:00Z","v":734,"vw":377.5725},{"c":378.68,"h":378.73,"l":377.5345,"n":153,"o":377.89,"t":"2026-10-20T14:15:00Z","v":3412,"vw":378.153443},{"c":379.32,"h":379.845,"l":379.32,"n":35,"o":379.43,"t":"2026-10-20T14:20:00Z","v":764,"vw":379.4775},{"c":380.645,"h":380.99,"l":379.81,"n":124,"o":380.15,"t":"2026-10-20T14:25:00Z","v":3032,"vw":380.39},{"c":380.25,"h":382.02,"l":380.25,"n":342,"o":381.15,"t":"2026-10-20T14:30:00Z","v":8130,"vw":381.214125},{"c":379.91,"h":380.5,"l":379.81,"n":79,"o":380,"t":"2026-10-20T14:35:00Z","v":2064,"vw":380.119403},{"c":380.795,"h":381.17,"l":380.795,"n":69,"o":381.11,"t":"2026-10-20T14:40:00Z","v":1042,"vw":380.98125},{"c":381.215,"h":382.3168,"l":380.53,"n":156,"o":381.64,"t":"2026-10-20T14:45:00Z","v":3758,"vw":381.257467},{"c":382.7,"h":382.7,"l":381.8838,"n":151,"o":382.48,"t":"2026-10-20T14:55:00Z","v":3528,"vw":382.162232},{"c":382.14,"h":383.425,"l":382.14,"n":251,"o":382.96,"t":"2026-10-20T15:00:00Z","v":5060,"vw":382.948437},{"c":382.27,"h":382.27,"l":382.27,"n":22,"o":382.27,"t":"2026-10-20T15:05:00Z","v":302,"vw":382.27},{"c":379.6945,"h":381.33,"l":379.6945,"n":150,"o":381.33,"t":"2026-10-20T15:10:00Z","v":2994,"vw":380.289323},{"c":381.015,"h":381.015,"l":380.1459,"n":74,"o":380.87,"t":"2026-10-20T15:15:00Z","v":1182,"vw":380.676967},{"c":380.855,"h":381.5,"l":380.855,"n":78,"o":381.5,"t":"2026-10-20T15:20:00Z","v":1508,"vw":380.937692},{"c":380.85,"h":381.4,"l":380.85,"n":50,"o":381.4,"t":"2026-10-20T15:25:00Z","v":730,"vw":381.028077},{"c":380.1097,"h":380.905,"l":380,"n":171,"o":380.26,"t":"2026-10-20T15:30:00Z","v":3496,"vw":380.311557},{"c":380,"h":380,"l":380,"n":10,"o":380,"t":"2026-10-20T15:35:00Z","v":181,"vw":380},{"c":381.51,"h":381.51,"l":380.35,"n":112,"o":380.35,"t":"2026-10-20T15:40:00Z","v":1806,"vw":380.997417},{"c":381.39,"h":381.39,"l":381.06,"n":44,"o":381.235,"t":"2026-10-20T15:45:00Z","v":968,"vw":381.23},{"c":381.24,"h":381.24,"l":381.12,"n":148,"o":381.125,"t":"2026-10-20T15:50:00Z","v":2673,"vw":381.128677},{"c":381.76,"h":381.76,"l":381.57,"n":55,"o":381.57,"t":"2026-10-20T15:55:00Z","v":664,"vw":381.665},{"c":381.235,"h":381.87,"l":381.23,"n":107,"o":381.87,"t":"2026-10-20T16:00:00Z","v":2683,"vw":381.419612},{"c":381.445,"h":381.445,"l":381.445,"n":11,"o":381.445,"t":"2026-10-20T16:05:00Z","v":225,"vw":381.445},{"c":381.39,"h":381.43,"l":381.39,"n":42,"o":381.43,"t":"2026-10-20T16:10:00Z","v":789,"vw":381.416667},{"c":381.12,"h":381.175,"l":380.89,"n":47,"o":380.89,"t":"2026-10-20T16:15:00Z","v":1299,"vw":381.061667},{"c":380.63,"h":380.63,"l":380.63,"n":43,"o":380.63,"t":"2026-10-20T16:20:00Z","v":650,"vw":380.63},{"c":382.24,"h":382.29,"l":381.08,"n":140,"o":381.08,"t":"2026-10-20T16:25:00Z","v":3429,"vw":381.728824},{"c":382,"h":382.2,"l":382,"n":74,"o":382.02,"t":"2026-10-20T16:30:00Z","v":1412,"vw":382.106522},{"c":382.41,"h":382.41,"l":382.41,"n":29,"o":382.41,"t":"2026-10-20T16:40:00Z","v":514,"vw":382.41},{"c":382.74,"h":382.74,"l":382.225,"n":47,"o":382.225,"t":"2026-10-20T16:45:00Z","v":862,"vw":382.568333},{"c":381.45,"h":382.53,"l":381.32,"n":202,"o":382.53,"t":"2026-10-20T16:50:00Z","v":4005,"vw":381.951269},{"c":381.2,"h":381.21,"l":380.52,"n":139,"o":380.96,"t":"2026-10-20T17:00:00Z","v":3131,"vw":380.8776},{"c":381.625,"h":381.625,"l":381.34,"n":71,"o":381.445,"t":"2026-10-20T17:05:00Z","v":1830,"vw":381.470651},{"c":381.05,"h":381.505,"l":381.05,"n":96,"o":381.31,"t":"2026-10-20T17:10:00Z","v":3909,"vw":381.229772},{"c":381.175,"h":381.175,"l":381.175,"n":14,"o":381.175,"t":"2026-10-20T17:15:00Z","v":205,"vw":381.175},{"c":381.83,"h":382.085,"l":381.68,"n":153,"o":381.72,"t":"2026-10-20T17:20:00Z","v":2706,"vw":381.884612},{"c":382.17,"h":382.17,"l":381.5701,"n":76,"o":381.5701,"t":"2026-10-20T17:25:00Z","v":2169,"vw":381.898905},{"c":382.51,"h":382.51,"l":382.44,"n":39,"o":382.44,"t":"2026-10-20T17:30:00Z","v":441,"vw":382.475},{"c":382.51,"h":382.72,"l":382.51,"n":85,"o":382.63,"t":"2026-10-20T17:35:00Z","v":1447,"vw":382.613503},{"c":383.09,"h":383.09,"l":382.6,"n":56,"o":382.6,"t":"2026-10-20T17:40:00Z","v":760,"vw":382.732361},{"c":383.195,"h":383.285,"l":383.195,"n":58,"o":383.285,"t":"2026-10-20T17:45:00Z","v":620,"vw":383.241296},{"c":383.52,"h":383.52,"l":383.37,"n":65,"o":383.37,"t":"2026-10-20T17:50:00Z","v":1006,"vw":383.466667},{"c":383.215,"h":383.68,"l":383.215,"n":147,"o":383.68,"t":"2026-10-20T17:55:00Z","v":2661,"vw":383.514355},{"c":382.92,"h":383.65,"l":382.92,"n":89,"o":383.44,"t":"2026-10-20T18:00:00Z","v":4217,"vw":383.296543},{"c":383.175,"h":383.175,"l":383.175,"n":19,"o":383.175,"t":"2026-10-20T18:05:00Z","v":295,"vw":383.175},{"c":383.325,"h":383.54,"l":382.9223,"n":119,"o":383.44,"t":"2026-10-20T18:10:00Z","v":2950,"vw":383.348444},{"c":383.42,"h":383.98,"l":383.42,"n":174,"o":383.72,"t":"2026-10-20T18:15:00Z","v":2734,"vw":383.791233},{"c":383.88,"h":383.88,"l":383.63,"n":58,"o":383.705,"t":"2026-10-20T18:20:00Z","v":1093,"vw":383.71099},{"c":383.93,"h":384,"l":383.93,"n":64,"o":383.97,"t":"2026-10-20T18:25:00Z","v":1326,"vw":383.972},{"c":383.8,"h":384.18,"l":383.74,"n":295,"o":384,"t":"2026-10-20T18:30:00Z","v":12583,"vw":384.041146},{"c":383.57,"h":383.83,"l":383.57,"n":61,"o":383.83,"t":"2026-10-20T18:35:00Z","v":1319,"vw":383.67},{"c":383.565,"h":383.71,"l":383.33,"n":205,"o":383.565,"t":"2026-10-20T18:40:00Z","v":7159,"vw":383.606934},{"c":384.13,"h":384.13,"l":383.565,"n":169,"o":383.565,"t":"2026-10-20T18:45:00Z","v":3114,"vw":383.912273},{"c":383.41,"h":383.92,"l":383.41,"n":96,"o":383.92,"t":"2026-10-20T18:50:00Z","v":1469,"vw":383.642346},{"c":383.64,"h":383.7,"l":383.64,"n":68,"o":383.7,"t":"2026-10-20T18:55:00Z","v":642,"vw":383.671667},{"c":384.035,"h":384.16,"l":383.61,"n":157,"o":383.61,"t":"2026-10-20T19:00:00Z","v":3503,"vw":383.930375},{"c":384.47,"h":384.47,"l":384.23,"n":99,"o":384.28,"t":"2026-10-20T19:05:00Z","v":1368,"vw":384.31},{"c":384.08,"h":384.285,"l":383.95,"n":260,"o":384.28,"t":"2026-10-20T19:10:00Z","v":4328,"vw":384.115137},{"c":384.525,"h":384.62,"l":384.12,"n":199,"o":384.12,"t":"2026-10-20T19:15:00Z","v":3292,"vw":384.38063},{"c":384.515,"h":384.67,"l":384.3,"n":242,"o":384.495,"t":"2026-10-20T19:20:00Z","v":5697,"vw":384.525486},{"c":383.8,"h":384.735,"l":383.749,"n":287,"o":384.61,"t":"2026-10-20T19:25:00Z","v":8936,"vw":384.466625},{"c":383.9469,"h":384.23,"l":383.659,"n":194,"o":384.16,"t":"2026-10-20T19:30:00Z","v":3430,"vw":384.100064},{"c":382.66,"h":384.24,"l":382.66,"n":460,"o":384.24,"t":"2026-10-20T19:35:00Z","v":14355,"vw":383.45166},{"c":383.81,"h":383.99,"l":382.765,"n":243,"o":382.765,"t":"2026-10-20T19:40:00Z","v":5041,"vw":383.429777},{"c":383.86,"h":384.06,"l":383.74,"n":211,"o":383.74,"t":"2026-10-20T19:45:00Z","v":4924,"vw":383.834419},{"c":384.385,"h":384.52,"l":384.09,"n":368,"o":384.09,"t":"2026-10-20T19:50:00Z","v":9035,"vw":384.391213},{"c":384.08,"h":384.27,"l":383.5925,"n":1178,"o":384.17,"t":"2026-10-20T19:55:00Z","v":28009,"vw":383.968509},{"c":384.08,"h":384.08,"l":384.08,"n":81,"o":384.08,"t":"2026-10-20T20:00:00Z","v":57687,"vw":384.08},{"c":384.08,"h":384.08,"l":384.08,"n":4,"o":384.08,"t":"2026-10-20T21:00:00Z","v":118,"vw":384.08},{"c":384.465,"h":386.15,"l":384.08,"n":128,"o":386.14,"t":"2026-10-21T13:30:00Z","v":2928,"vw":385.804906},{"c":386.13,"h":388.0099,"l":386.05,"n":50,"o":388.0099,"t":"2026-10-21T13:35:00Z","v":2042,"vw":387.262503},{"c":386.2751,"h":387.72,"l":385.73,"n":88,"o":385.73,"t":"2026-10-21T13:40:00Z","v":1416,"vw":386.811739},{"c":387.48,"h":387.48,"l":386.255,"n":143,"o":386.4825,"t":"2026-10-21T13:45:00Z","v":4845,"vw":386.526197},{"c":388.35,"h":388.35,"l":386.68,"n":153,"o":386.68,"t":"2026-10-21T13:50:00Z","v":2723,"vw":387.605},{"c":388.19,"h":388.75,"l":388.19,"n":49,"o":388.75,"t":"2026-10-21T13:55:00Z","v":1345,"vw":388.335715},{"c":387.24,"h":388.255,"l":387.24,"n":64,"o":388.255,"t":"2026-10-21T14:00:00Z","v":1121,"vw":387.7475},{"c":386.225,"h":387.3891,"l":385.88,"n":111,"o":387.3891,"t":"2026-10-21T14:05:00Z","v":3166,"vw":386.755044},{"c":387.64,"h":387.64,"l":387.31,"n":48,"o":387.31,"t":"2026-10-21T14:10:00Z","v":966,"vw":387.371567},{"c":388.02,"h":388.035,"l":387.52,"n":46,"o":388.035,"t":"2026-10-21T14:15:00Z","v":1220,"vw":387.823401},{"c":388.9,"h":389.31,"l":388.005,"n":150,"o":388.31,"t":"2026-10-21T14:20:00Z","v":3720,"vw":388.462083},{"c":388.17,"h":388.7,"l":388.17,"n":50,"o":388.47,"t":"2026-10-21T14:25:00Z","v":1345,"vw":388.450273},{"c":388.75,"h":388.75,"l":388.09,"n":82,"o":388.09,"t":"2026-10-21T14:30:00Z","v":1623,"vw":388.392945},{"c":388.76,"h":388.91,"l":388.76,"n":38,"o":388.76,"t":"2026-10-21T14:35:00Z","v":884,"vw":388.84896},{"c":388.93,"h":388.94,"l":388.76,"n":103,"o":388.76,"t":"2026-10-21T14:40:00Z","v":2147,"vw":388.876667},{"c":390,"h":390,"l":388.4076,"n":127,"o":388.4076,"t":"2026-10-21T14:45:00Z","v":5981,"vw":389.617711},{"c":389.97,"h":389.97,"l":389.97,"n":33,"o":389.97,"t":"2026-10-21T14:50:00Z","v":514,"vw":389.97},{"c":389.9257,"h":389.9257,"l":389.9257,"n":22,"o":389.9257,"t":"2026-10-21T14:55:00Z","v":284,"vw":389.9257},{"c":389.145,"h":389.145,"l":389.145,"n":18,"o":389.145,"t":"2026-10-21T15:00:00Z","v":845,"vw":389.145},{"c":388.7289,"h":388.7289,"l":388.7289,"n":17,"o":388.7289,"t":"2026-10-21T15:05:00Z","v":677,"vw":388.7289},{"c":389.285,"h":389.285,"l":389.285,"n":27,"o":389.285,"t":"2026-10-21T15:10:00Z","v":264,"vw":389.285},{"c":389.21,"h":389.2651,"l":389.21,"n":44,"o":389.2651,"t":"2026-10-21T15:15:00Z","v":643,"vw":389.249622},{"c":389.72,"h":389.72,"l":389.71,"n":76,"o":389.71,"t":"2026-10-21T15:25:00Z","v":1453,"vw":389.712049},{"c":389.225,"h":389.225,"l":388.99,"n":43,"o":388.99,"t":"2026-10-21T15:30:00Z","v":1002,"vw":389.099302},{"c":389.64,"h":389.65,"l":389.41,"n":38,"o":389.41,"t":"2026-10-21T15:40:00Z","v":890,"vw":389.572021},{"c":389.19,"h":389.68,"l":389.19,"n":129,"o":389.66,"t":"2026-10-21T15:45:00Z","v":4637,"vw":389.311077},{"c":389.13,"h":389.13,"l":389.13,"n":19,"o":389.13,"t":"2026-10-21T15:50:00Z","v":216,"vw":389.13},{"c":389.26,"h":389.26,"l":389.255,"n":36,"o":389.255,"t":"2026-10-21T15:55:00Z","v":591,"vw":389.256818},{"c":389.4,"h":389.4575,"l":389.05,"n":147,"o":389.29,"t":"2026-10-21T16:00:00Z","v":4175,"vw":389.234815},{"c":389.63,"h":389.63,"l":389.63,"n":37,"o":389.63,"t":"2026-10-21T16:10:00Z","v":399,"vw":389.63},{"c":390.25,"h":390.83,"l":389.32,"n":179,"o":389.32,"t":"2026-10-21T16:15:00Z","v":3990,"vw":390.186763},{"c":390.22,"h":390.22,"l":390.22,"n":35,"o":390.22,"t":"2026-10-21T16:20:00Z","v":472,"vw":390.22},{"c":390.44,"h":390.44,"l":390.06,"n":125,"o":390.12,"t":"2026-10-21T16:25:00Z","v":2191,"vw":390.191244},{"c":390.17,"h":390.17,"l":390.165,"n":37,"o":390.165,"t":"2026-10-21T16:30:00Z","v":707,"vw":390.1675},{"c":391.815,"h":391.815,"l":390.07,"n":386,"o":390.135,"t":"2026-10-21T16:35:00Z","v":6735,"vw":390.471601},{"c":391.13,"h":391.815,"l":391.13,"n":80,"o":391.815,"t":"2026-10-21T16:40:00Z","v":1493,"vw":391.30125},{"c":389.94,"h":391.01,"l":389.94,"n":94,"o":391.01,"t":"2026-10-21T16:45:00Z","v":1644,"vw":390.750714},{"c":390.34,"h":391.48,"l":390.34,"n":77,"o":390.5,"t":"2026-10-21T16:50:00Z","v":1293,"vw":390.838846},{"c":390.975,"h":390.975,"l":390.975,"n":18,"o":390.975,"t":"2026-10-21T16:55:00Z","v":625,"vw":390.975},{"c":390.75,"h":390.975,"l":390.75,"n":80,"o":390.975,"t":"2026-10-21T17:00:00Z","v":1586,"vw":390.849286},{"c":390.3101,"h":390.3101,"l":390.3101,"n":13,"o":390.3101,"t":"2026-10-21T17:05:00Z","v":315,"vw":390.3101},{"c":391.195,"h":391.46,"l":391.195,"n":93,"o":391.46,"t":"2026-10-21T17:10:00Z","v":1764,"vw":391.394103},{"c":391.55,"h":391.55,"l":391.55,"n":28,"o":391.55,"t":"2026-10-21T17:15:00Z","v":756,"vw":391.55},{"c":392.28,"h":392.485,"l":392.12,"n":136,"o":392.12,"t":"2026-10-21T17:25:00Z","v":2787,"vw":392.272698},{"c":392.2,"h":392.69,"l":392.2,"n":50,"o":392.45,"t":"2026-10-21T17:30:00Z","v":1588,"vw":392.576026},{"c":391.62,"h":392.255,"l":391.53,"n":164,"o":392.25,"t":"2026-10-21T17:35:00Z","v":2838,"vw":391.808813},{"c":391.865,"h":391.865,"l":391.865,"n":28,"o":391.865,"t":"2026-10-21T17:45:00Z","v":427,"vw":391.865},{"c":391.665,"h":391.75,"l":391.665,"n":40,"o":391.75,"t":"2026-10-21T17:50:00Z","v":748,"vw":391.72875},{"c":391.73,"h":392.05,"l":391.73,"n":98,"o":391.98,"t":"2026-10-21T18:00:00Z","v":1834,"vw":391.92314},{"c":391.6675,"h":391.6675,"l":391.6675,"n":11,"o":391.6675,"t":"2026-10-21T18:05:00Z","v":197,"vw":391.6675},{"c":392.73,"h":392.73,"l":392.075,"n":242,"o":392.119,"t":"2026-10-21T18:10:00Z","v":4830,"vw":392.322041},{"c":392.77,"h":392.77,"l":392.34,"n":98,"o":392.52,"t":"2026-10-21T18:15:00Z","v":2456,"vw":392.465833},{"c":392.34,"h":392.78,"l":391.73,"n":77,"o":392.78,"t":"2026-10-21T18:20:00Z","v":1766,"vw":392.41956},{"c":392.2,"h":392.2,"l":392.2,"n":21,"o":392.2,"t":"2026-10-21T18:25:00Z","v":371,"vw":392.2},{"c":392.78,"h":392.78,"l":392.5,"n":103,"o":392.5,"t":"2026-10-21T18:30:00Z","v":1879,"vw":392.694027},{"c":392.355,"h":392.43,"l":392.355,"n":97,"o":392.43,"t":"2026-10-21T18:35:00Z","v":1706,"vw":392.408125},{"c":392.44,"h":392.45,"l":392.44,"n":76,"o":392.45,"t":"2026-10-21T18:40:00Z","v":1000,"vw":392.445},{"c":391.8,"h":392.33,"l":391.72,"n":259,"o":392.22,"t":"2026-10-21T18:45:00Z","v":4008,"vw":391.95387},{"c":391.74,"h":391.76,"l":391.34,"n":202,"o":391.34,"t":"2026-10-21T18:50:00Z","v":4501,"vw":391.539651},{"c":391.5,"h":391.695,"l":391.3025,"n":137,"o":391.69,"t":"2026-10-21T18:55:00Z","v":2495,"vw":391.441877},{"c":389.58,"h":390.92,"l":388.7,"n":375,"o":390.87,"t":"2026-10-21T19:00:00Z","v":7903,"vw":389.663176},{"c":389.19,"h":389.47,"l":388.8,"n":113,"o":389.47,"t":"2026-10-21T19:05:00Z","v":2638,"vw":388.951333},{"c":388.42,"h":388.61,"l":387.53,"n":262,"o":387.86,"t":"2026-10-21T19:10:00Z","v":5661,"vw":388.170612},{"c":389.835,"h":390.26,"l":389.38,"n":200,"o":389.38,"t":"2026-10-21T19:15:00Z","v":5595,"vw":389.754213},{"c":389.89,"h":390.31,"l":389.89,"n":155,"o":390.31,"t":"2026-10-21T19:20:00Z","v":2494,"vw":390.168125},{"c":390.84,"h":390.84,"l":390.06,"n":188,"o":390.06,"t":"2026-10-21T19:25:00Z","v":4530,"vw":390.484048},{"c":392.075,"h":392.48,"l":390.975,"n":299,"o":390.975,"t":"2026-10-21T19:30:00Z","v":12495,"vw":391.927506},{"c":391.68,"h":392.35,"l":391.309,"n":280,"o":391.93,"t":"2026-10-21T19:35:00Z","v":15413,"vw":392.066932},{"c":391.84,"h":391.98,"l":391.28,"n":273,"o":391.67,"t":"2026-10-21T19:40:00Z","v":6235,"vw":391.687315},{"c":392.05,"h":392.41,"l":392.045,"n":148,"o":392.32,"t":"2026-10-21T19:45:00Z","v":2874,"vw":392.167471},{"c":391.695,"h":392.32,"l":391.695,"n":476,"o":391.765,"t":"2026-10-21T19:50:00Z","v":10193,"vw":391.872324},{"c":391.21,"h":391.675,"l":390.86,"n":1227,"o":391.675,"t":"2026-10-21T19:55:00Z","v":23509,"vw":391.208626},{"c":391,"h":391,"l":391,"n":43,"o":391,"t":"2026-10-21T20:00:00Z","v":51486,"vw":391},{"c":391,"h":391,"l":391,"n":2,"o":391,"t":"2026-10-21T20:35:00Z","v":1106,"vw":391},{"c":390,"h":390,"l":390,"n":1,"o":390,"t":"2026-10-22T10:05:00Z","v":500,"vw":390},{"c":385.62,"h":387.94,"l":385.295,"n":149,"o":385.295,"t":"2026-10-22T13:30:00Z","v":6168,"vw":386.2837},{"c":385.23,"h":385.235,"l":385.23,"n":28,"o":385.23,"t":"2026-10-22T13:35:00Z","v":853,"vw":385.233},{"c":383.13,"h":383.52,"l":383.13,"n":97,"o":383.52,"t":"2026-10-22T13:40:00Z","v":1389,"vw":383.246},{"c":381.8835,"h":382.51,"l":381.18,"n":146,"o":381.18,"t":"2026-10-22T13:45:00Z","v":5645,"vw":382.046654},{"c":380.46,"h":382.03,"l":380.46,"n":133,"o":382.03,"t":"2026-10-22T13:50:00Z","v":4122,"vw":381.192482},{"c":381.005,"h":381.07,"l":378.73,"n":232,"o":380.25,"t":"2026-10-22T13:55:00Z","v":10468,"vw":380.444809},{"c":381.43,"h":381.43,"l":380.45,"n":252,"o":380.455,"t":"2026-10-22T14:00:00Z","v":10753,"vw":380.49235},{"c":378.84,"h":380.845,"l":378.84,"n":123,"o":380.845,"t":"2026-10-22T14:05:00Z","v":2225,"vw":379.665499},{"c":377.46,"h":378.7,"l":377.3,"n":106,"o":378.7,"t":"2026-10-22T14:10:00Z","v":1570,"vw":378.2125},{"c":379.15,"h":379.15,"l":377.5,"n":175,"o":378.055,"t":"2026-10-22T14:15:00Z","v":4108,"vw":378.079022},{"c":375.97,"h":378.45,"l":375.97,"n":116,"o":378.43,"t":"2026-10-22T14:20:00Z","v":2799,"vw":377.976223},{"c":373.895,"h":375.99,"l":373.895,"n":221,"o":375.99,"t":"2026-10-22T14:25:00Z","v":8204,"vw":374.492393},{"c":375.38,"h":375.505,"l":374.035,"n":166,"o":374.61,"t":"2026-10-22T14:30:00Z","v":2636,"vw":374.916831},{"c":375.1,"h":375.705,"l":375.0075,"n":181,"o":375.705,"t":"2026-10-22T14:35:00Z","v":6614,"vw":375.125823},{"c":377.41,"h":377.69,"l":376.14,"n":335,"o":376.78,"t":"2026-10-22T14:40:00Z","v":20260,"vw":376.593889},{"c":377.46,"h":378.195,"l":377.46,"n":96,"o":378.195,"t":"2026-10-22T14:45:00Z","v":3244,"vw":378.136346},{"c":378.06,"h":378.44,"l":377.97,"n":133,"o":378.44,"t":"2026-10-22T14:50:00Z","v":4768,"vw":378.235676},{"c":379.28,"h":379.345,"l":378.34,"n":147,"o":378.515,"t":"2026-10-22T14:55:00Z","v":3400,"vw":378.886141},{"c":378.61,"h":379.805,"l":378.61,"n":88,"o":379.805,"t":"2026-10-22T15:00:00Z","v":1480,"vw":379.245731},{"c":378.635,"h":379.275,"l":378.61,"n":67,"o":378.61,"t":"2026-10-22T15:05:00Z","v":1175,"vw":378.892675},{"c":377.91,"h":378.585,"l":377.5513,"n":70,"o":377.5513,"t":"2026-10-22T15:10:00Z","v":977,"vw":377.986575},{"c":378.47,"h":378.54,"l":376.78,"n":380,"o":377.845,"t":"2026-10-22T15:15:00Z","v":27090,"vw":377.983083},{"c":378.65,"h":379.33,"l":378.54,"n":174,"o":378.805,"t":"2026-10-22T15:20:00Z","v":8986,"vw":378.785672},{"c":378.465,"h":378.825,"l":378.465,"n":169,"o":378.785,"t":"2026-10-22T15:25:00Z","v":2746,"vw":378.698371},{"c":378.96,"h":379.155,"l":378.01,"n":239,"o":378.01,"t":"2026-10-22T15:30:00Z","v":15805,"vw":378.556701},{"c":379.32,"h":379.98,"l":379.32,"n":187,"o":379.47,"t":"2026-10-22T15:35:00Z","v":7967,"vw":379.449945},{"c":378.595,"h":379.605,"l":378.33,"n":259,"o":379.605,"t":"2026-10-22T15:40:00Z","v":11370,"vw":378.807322},{"c":379,"h":379,"l":378.71,"n":87,"o":378.83,"t":"2026-10-22T15:45:00Z","v":2698,"vw":378.875543},{"c":378.03,"h":379.64,"l":377.64,"n":217,"o":379.27,"t":"2026-10-22T15:50:00Z","v":11720,"vw":378.504593},{"c":377.84,"h":378.44,"l":377.515,"n":382,"o":377.515,"t":"2026-10-22T15:55:00Z","v":17481,"vw":377.877356},{"c":378.695,"h":378.71,"l":378.35,"n":331,"o":378.355,"t":"2026-10-22T16:00:00Z","v":8210,"vw":378.450173},{"c":378.98,"h":378.98,"l":377.89,"n":195,"o":378.685,"t":"2026-10-22T16:05:00Z","v":4095,"vw":378.22202},{"c":379,"h":379.01,"l":378.98,"n":108,"o":378.98,"t":"2026-10-22T16:10:00Z","v":2250,"vw":379.000442},{"c":378.27,"h":379.56,"l":377.82,"n":257,"o":379,"t":"2026-10-22T16:15:00Z","v":12979,"vw":378.428264},{"c":378.225,"h":378.755,"l":378.17,"n":165,"o":378.17,"t":"2026-10-22T16:20:00Z","v":5563,"vw":378.264416},{"c":378.025,"h":378.23,"l":377.61,"n":178,"o":378.23,"t":"2026-10-22T16:25:00Z","v":5866,"vw":377.776701},{"c":377.91,"h":377.95,"l":377.37,"n":223,"o":377.88,"t":"2026-10-22T16:30:00Z","v":8726,"vw":377.621047},{"c":377.495,"h":378.075,"l":377.495,"n":140,"o":377.94,"t":"2026-10-22T16:35:00Z","v":2046,"vw":377.861667},{"c":375.935,"h":377.145,"l":375.935,"n":140,"o":377.09,"t":"2026-10-22T16:40:00Z","v":2593,"vw":376.702721},{"c":375.055,"h":375.935,"l":374.4087,"n":151,"o":375.935,"t":"2026-10-22T16:45:00Z","v":9166,"vw":375.004909},{"c":375.432,"h":375.68,"l":374.925,"n":236,"o":374.965,"t":"2026-10-22T16:50:00Z","v":13308,"vw":375.301381},{"c":376.41,"h":376.45,"l":375.645,"n":119,"o":375.65,"t":"2026-10-22T16:55:00Z","v":3274,"vw":375.994261},{"c":376.245,"h":377.005,"l":376.245,"n":79,"o":376.995,"t":"2026-10-22T17:00:00Z","v":1264,"vw":376.769295},{"c":376.15,"h":376.555,"l":375.735,"n":166,"o":376.235,"t":"2026-10-22T17:05:00Z","v":3952,"vw":376.100748},{"c":376.78,"h":376.78,"l":376.2815,"n":118,"o":376.4,"t":"2026-10-22T17:10:00Z","v":3069,"vw":376.460958},{"c":377.395,"h":377.395,"l":376.845,"n":146,"o":376.845,"t":"2026-10-22T17:15:00Z","v":2937,"vw":377.148636},{"c":376.56,"h":377.42,"l":376.56,"n":140,"o":377.02,"t":"2026-10-22T17:20:00Z","v":4236,"vw":377.112925},{"c":378.45,"h":378.45,"l":377.165,"n":171,"o":377.19,"t":"2026-10-22T17:30:00Z","v":7493,"vw":377.70515},{"c":377.95,"h":378.45,"l":377.95,"n":99,"o":378.45,"t":"2026-10-22T17:35:00Z","v":1090,"vw":378.283333},{"c":378.5725,"h":378.75,"l":378.41,"n":172,"o":378.41,"t":"2026-10-22T17:40:00Z","v":2870,"vw":378.554261},{"c":377.7075,"h":378.595,"l":377.7075,"n":109,"o":378.595,"t":"2026-10-22T17:45:00Z","v":1425,"vw":378.156081},{"c":377.83,"h":377.83,"l":377.21,"n":113,"o":377.215,"t":"2026-10-22T17:50:00Z","v":1809,"vw":377.336412},{"c":378.355,"h":378.78,"l":378.02,"n":83,"o":378.02,"t":"2026-10-22T17:55:00Z","v":1375,"vw":378.509583},{"c":376.88,"h":378.49,"l":376.88,"n":147,"o":378.445,"t":"2026-10-22T18:00:00Z","v":2554,"vw":378.029625},{"c":378.44,"h":378.44,"l":376.695,"n":90,"o":376.695,"t":"2026-10-22T18:05:00Z","v":1869,"vw":377.531667},{"c":377.6,"h":378.89,"l":377.6,"n":177,"o":378.39,"t":"2026-10-22T18:10:00Z","v":4664,"vw":378.366964},{"c":379.1,"h":379.1,"l":377.25,"n":133,"o":377.52,"t":"2026-10-22T18:15:00Z","v":3181,"vw":377.858439},{"c":379.99,"h":379.99,"l":379.1,"n":76,"o":379.1,"t":"2026-10-22T18:20:00Z","v":1913,"vw":379.715192},{"c":379.39,"h":379.5,"l":379.39,"n":92,"o":379.5,"t":"2026-10-22T18:25:00Z","v":901,"vw":379.445},{"c":378.725,"h":378.7525,"l":378.34,"n":144,"o":378.42,"t":"2026-10-22T18:30:00Z","v":3025,"vw":378.609046},{"c":380.4,"h":380.4,"l":378.815,"n":146,"o":379.1308,"t":"2026-10-22T18:35:00Z","v":5256,"vw":379.339989},{"c":380.4159,"h":380.77,"l":380.35,"n":232,"o":380.4,"t":"2026-10-22T18:40:00Z","v":4659,"vw":380.508667},{"c":380.225,"h":380.785,"l":380.12,"n":205,"o":380.655,"t":"2026-10-22T18:45:00Z","v":4374,"vw":380.572824},{"c":379.43,"h":380.615,"l":379.43,"n":140,"o":380.605,"t":"2026-10-22T18:50:00Z","v":4300,"vw":380.493444},{"c":379.175,"h":379.88,"l":379.175,"n":186,"o":379.88,"t":"2026-10-22T18:55:00Z","v":5068,"vw":379.538763},{"c":378.105,"h":379.15,"l":377.87,"n":202,"o":379.15,"t":"2026-10-22T19:00:00Z","v":6935,"vw":378.371704},{"c":378.83,"h":378.98,"l":377.9101,"n":309,"o":378.11,"t":"2026-10-22T19:05:00Z","v":9260,"vw":378.437536},{"c":380.295,"h":380.36,"l":378.98,"n":172,"o":378.98,"t":"2026-10-22T19:10:00Z","v":3337,"vw":379.686197},{"c":380.99,"h":380.99,"l":379.73,"n":264,"o":380.14,"t":"2026-10-22T19:15:00Z","v":5249,"vw":380.437204},{"c":381.915,"h":381.915,"l":380.98,"n":205,"o":380.98,"t":"2026-10-22T19:20:00Z","v":4083,"vw":381.272441},{"c":382.68,"h":382.685,"l":381.96,"n":196,"o":381.97,"t":"2026-10-22T19:25:00Z","v":4326,"vw":382.402096},{"c":380.935,"h":382.69,"l":380.93,"n":322,"o":382.69,"t":"2026-10-22T19:30:00Z","v":7584,"vw":381.825491},{"c":380.855,"h":381.17,"l":380.3,"n":188,"o":380.95,"t":"2026-10-22T19:35:00Z","v":2813,"vw":380.846019},{"c":381.41,"h":381.49,"l":380.6,"n":364,"o":380.855,"t":"2026-10-22T19:40:00Z","v":10312,"vw":380.81302},{"c":381.21,"h":381.3525,"l":380.62,"n":312,"o":381.225,"t":"2026-10-22T19:45:00Z","v":6695,"vw":380.986534},{"c":384.905,"h":384.905,"l":382.14,"n":611,"o":382.25,"t":"2026-10-22T19:50:00Z","v":15979,"vw":383.818759},{"c":384.27,"h":384.76,"l":383.9,"n":1813,"o":384.35,"t":"2026-10-22T19:55:00Z","v":43839,"vw":384.234946},{"c":384.16,"h":384.16,"l":384.16,"n":59,"o":384.16,"t":"2026-10-22T20:00:00Z","v":86099,"vw":384.16},{"c":384.16,"h":384.16,"l":384.16,"n":1,"o":384.16,"t":"2026-10-22T20:30:00Z","v":100,"vw":384.16}],"history":[{"c":372.59,"h":373.82,"l":370.01,"n":9139,"o":373.7,"t":"2024-10-21T04:00:00Z","v":232947,"vw":372.410693},{"c":372,"h":373.42,"l":370.4201,"n":8388,"o":370.73,"t":"2024-10-22T04:00:00Z","v":187989,"vw":372.09685},{"c":368.09,"h":373.28,"l":366.1,"n":8221,"o":369.95,"t":"2024-10-23T04:00:00Z","v":224095,"vw":369.035526},{"c":362.05,"h":370.94,"l":361.6,"n":13139,"o":370.94,"t":"2024-10-24T04:00:00Z","v":384239,"vw":363.410087},{"c":360.09,"h":365.645,"l":359.37,"n":14989,"o":363.41,"t":"2024-10-25T04:00:00Z","v":473687,"vw":362.351505},{"c":363.58,"h":367.63,"l":362.59,"n":19807,"o":365.6,"t":"2024-10-28T04:00:00Z","v":715233,"vw":364.222139},{"c":384.68,"h":394.57,"l":378.2243,"n":32686,"o":394.57,"t":"2024-10-29T04:00:00Z","v":1319682,"vw":384.311765},{"c":383.89,"h":385.85,"l":378.42,"n":19492,"o":381.36,"t":"2024-10-30T04:00:00Z","v":960368,"vw":381.653701},{"c":381.97,"h":386.89,"l":379.44,"n":15180,"o":384.49,"t":"2024-10-31T04:00:00Z","v":675860,"vw":381.829697},{"c":384.64,"h":386.1156,"l":381.04,"n":15018,"o":381.97,"t":"2024-11-01T04:00:00Z","v":523306,"vw":384.259162},{"c":377.02,"h":386.2199,"l":375.145,"n":15984,"o":385,"t":"2024-11-04T05:00:00Z","v":480703,"vw":380.540019},{"c":379.69,"h":380.83,"l":375,"n":14112,"o":375,"t":"2024-11-05T05:00:00Z","v":348673,"vw":379.04494},{"c":394.02,"h":403.78,"l":383.86,"n":19112,"o":403.78,"t":"2024-11-06T05:00:00Z","v":545813,"vw":391.839865},{"c":397.18,"h":397.64,"l":392.77,"n":14446,"o":394.47,"t":"2024-11-07T05:00:00Z","v":375206,"vw":395.85519},{"c":399.31,"h":402.145,"l":392.39,"n":14962,"o":396.52,"t":"2024-11-08T05:00:00Z","v":302379,"vw":399.67867},{"c":403.16,"h":404.69,"l":398.26,"n":13281,"o":400,"t":"2024-11-11T05:00:00Z","v":371920,"vw":402.559459},{"c":402.69,"h":405.62,"l":399.59,"n":15136,"o":401.87,"t":"2024-11-12T05:00:00Z","v":325399,"vw":402.831419},{"c":400.23,"h":404.41,"l":399.08,"n":11068,"o":401.07,"t":"2024-11-13T05:00:00Z","v":348120,"vw":401.118343},{"c":394.66,"h":400.91,"l":393.04,"n":10902,"o":400.23,"t":"2024-11-14T05:00:00Z","v":314609,"vw":395.410253},{"c":385.91,"h":395.155,"l":382.1201,"n":12706,"o":395.04,"t":"2024-11-15T05:00:00Z","v":372348,"vw":386.46891},{"c":384.28,"h":389.375,"l":382.535,"n":11192,"o":385.3,"t":"2024-11-18T05:00:00Z","v":421719,"vw":385.951347},{"c":382.4,"h":382.94,"l":377.43,"n":10387,"o":380,"t":"2024-11-19T05:00:00Z","v":324527,"vw":381.090302},{"c":384.53,"h":388.43,"l":381.7,"n":12360,"o":384.04,"t":"2024-11-20T05:00:00Z","v":489364,"vw":384.645038},{"c":392.31,"h":395.14,"l":382.78,"n":10042,"o":386.86,"t":"2024-11-21T05:00:00Z","v":368386,"vw":392.0842},{"c":397.19,"h":397.84,"l":392.5373,"n":10004,"o":394.28,"t":"2024-11-22T05:00:00Z","v":232019,"vw":396.479181},{"c":400.94,"h":404.32,"l":398.125,"n":10942,"o":400.03,"t":"2024-11-25T05:00:00Z","v":420279,"vw":400.620201},{"c":402.45,"h":403.57,"l":399.69,"n":13028,"o":402.44,"t":"2024-11-26T05:00:00Z","v":369235,"vw":402.118099},{"c":405.75,"h":406.14,"l":400.9301,"n":11086,"o":403.73,"t":"2024-11-27T05:00:00Z","v":258286,"vw":404.906652},{"c":407,"h":409.03,"l":405.51,"n":6267,"o":406.64,"t":"2024-11-29T05:00:00Z","v":175680,"vw":406.897446},{"c":410.04,"h":412.455,"l":406.6,"n":13299,"o":409.29,"t":"2024-12-02T05:00:00Z","v":294167,"vw":410.145554},{"c":406.4,"h":409.73,"l":404.6759,"n":11532,"o":408.61,"t":"2024-12-03T05:00:00Z","v":304701,"vw":406.739442},{"c":411.94,"h":412.94,"l":407.77,"n":10160,"o":408.71,"t":"2024-12-04T05:00:00Z","v":230106,"vw":411.259686},{"c":404.98,"h":413.265,"l":404.32,"n":11087,"o":412.99,"t":"2024-12-05T05:00:00Z","v":299581,"vw":406.68144},{"c":409.32,"h":413.06,"l":405.2016,"n":10882,"o":406.6,"t":"2024-12-06T05:00:00Z","v":222836,"vw":409.581716},{"c":411.23,"h":413.435,"l":407.26,"n":11568,"o":408.44,"t":"2024-12-09T05:00:00Z","v":259583,"vw":410.825133},{"c":401.78,"h":410.595,"l":400.7,"n":12929,"o":410.57,"t":"2024-12-10T05:00:00Z","v":351354,"vw":403.301435},{"c":404.17,"h":409.87,"l":402.54,"n":12705,"o":404.25,"t":"2024-12-11T05:00:00Z","v":328457,"vw":404.401649},{"c":407.64,"h":409.25,"l":403.52,"n":9596,"o":403.52,"t":"2024-12-12T05:00:00Z","v":259562,"vw":407.163053},{"c":403.59,"h":408.89,"l":401.55,"n":8780,"o":407.3,"t":"2024-12-13T05:00:00Z","v":249260,"vw":403.738487},{"c":406.9,"h":411.34,"l":402.85,"n":12448,"o":403.95,"t":"2024-12-16T05:00:00Z","v":305355,"vw":407.110989},{"c":395,"h":406.34,"l":394.56,"n":12682,"o":403,"t":"2024-12-17T05:00:00Z","v":366644,"vw":396.856724},{"c":383.47,"h":400.31,"l":382.45,"n":13724,"o":396.5,"t":"2024-12-18T05:00:00Z","v":378199,"vw":389.96986},{"c":385.37,"h":391.3552,"l":384.44,"n":15735,"o":384.44,"t":"2024-12-19T05:00:00Z","v":432599,"vw":386.085407},{"c":393.04,"h":395.03,"l":382.85,"n":14222,"o":383.35,"t":"2024-12-20T05:00:00Z","v":826717,"vw":391.956478},{"c":390.65,"h":392.68,"l":388.78,"n":9650,"o":392.68,"t":"2024-12-23T05:00:00Z","v":238305,"vw":390.581924},{"c":395.44,"h":395.8,"l":389.06,"n":4311,"o":390.67,"t":"2024-12-24T05:00:00Z","v":88694,"vw":394.110672},{"c":396.85,"h":397.5,"l":392.11,"n":7852,"o":392.27,"t":"2024-12-26T05:00:00Z","v":140066,"vw":396.084987},{"c":389.07,"h":394.7,"l":387.01,"n":11065,"o":393.37,"t":"2024-12-27T05:00:00Z","v":287211,"vw":389.306863},{"c":383.85,"h":386.96,"l":378.15,"n":9798,"o":385.06,"t":"2024-12-30T05:00:00Z","v":211354,"vw":383.708478},{"c":386.22,"h":387.41,"l":381.75,"n":12413,"o":383.42,"t":"2024-12-31T05:00:00Z","v":327889,"vw":385.29162},{"c":383.76,"h":392.59,"l":380.49,"n":12537,"o":386.5,"t":"2025-01-02T05:00:00Z","v":342732,"vw":384.413687},{"c":391.86,"h":392.5,"l":383.03,"n":12340,"o":383.03,"t":"2025-01-03T05:00:00Z","v":357897,"vw":390.201501},{"c":395.33,"h":401.29,"l":394.17,"n":12302,"o":394.17,"t":"2025-01-06T05:00:00Z","v":304444,"vw":396.770874},{"c":396.11,"h":399.37,"l":393.19,"n":9941,"o":395.42,"t":"2025-01-07T05:00:00Z","v":353793,"vw":396.287642},{"c":397,"h":399.795,"l":391.1,"n":12066,"o":393.83,"t":"2025-01-08T05:00:00Z","v":413559,"vw":396.980846},{"c":385.54,"h":390.7,"l":379.935,"n":14872,"o":389.38,"t":"2025-01-10T05:00:00Z","v":460040,"vw":383.872953},{"c":381.69,"h":385.14,"l":376.43,"n":15809,"o":379.69,"t":"2025-01-13T05:00:00Z","v":505218,"vw":380.515002},{"c":394.4,"h":395,"l":378.042,"n":12564,"o":381.88,"t":"2025-01-14T05:00:00Z","v":414533,"vw":390.196228},{"c":400.25,"h":404.56,"l":397.3,"n":11463,"o":400.77,"t":"2025-01-15T05:00:00Z","v":320494,"vw":400.747981},{"c":402.72,"h":404.4,"l":399.34,"n":11530,"o":403,"t":"2025-01-16T05:00:00Z","v":303271,"vw":401.889452},{"c":405.71,"h":407.29,"l":402.29,"n":9880,"o":406.04,"t":"2025-01-17T05:00:00Z","v":270572,"vw":405.642231},{"c":418.07,"h":419.85,"l":407.62,"n":15913,"o":407.62,"t":"2025-01-21T05:00:00Z","v":446023,"vw":416.559026},{"c":420.57,"h":427.755,"l":419.59,"n":17187,"o":425.24,"t":"2025-01-22T05:00:00Z","v":497454,"vw":422.495702},{"c":421.11,"h":422.29,"l":414.45,"n":11744,"o":417.62,"t":"2025-01-23T05:00:00Z","v":377108,"vw":420.060896},{"c":414.61,"h":420.075,"l":413.735,"n":9973,"o":419.06,"t":"2025-01-24T05:00:00Z","v":258886,"vw":415.714308},{"c":399.36,"h":408.11,"l":397.07,"n":16455,"o":404.63,"t":"2025-01-27T05:00:00Z","v":413146,"vw":400.80313},{"c":405.59,"h":405.93,"l":394.31,"n":15184,"o":400,"t":"2025-01-28T05:00:00Z","v":426786,"vw":401.969428},{"c":399.59,"h":404.67,"l":398.56,"n":11172,"o":404.56,"t":"2025-01-29T05:00:00Z","v":275225,"vw":400.702877},{"c":394.7,"h":402.07,"l":391.9,"n":17535,"o":400.84,"t":"2025-01-30T05:00:00Z","v":470381,"vw":396.64419},{"c":391.94,"h":400.55,"l":391.14,"n":18213,"o":395.3,"t":"2025-01-31T05:00:00Z","v":549033,"vw":394.915264},{"c":386.09,"h":388.63,"l":377.16,"n":18109,"o":384.1,"t":"2025-02-03T05:00:00Z","v":566319,"vw":385.111301},{"c":383.46,"h":389.8,"l":382.95,"n":15281,"o":384.14,"t":"2025-02-04T05:00:00Z","v":441839,"vw":384.888258},{"c":388.04,"h":390.8833,"l":383.32,"n":13776,"o":385.35,"t":"2025-02-05T05:00:00Z","v":408833,"vw":387.592084},{"c":376.8,"h":386.79,"l":376.27,"n":18924,"o":385.87,"t":"2025-02-06T05:00:00Z","v":579244,"vw":379.026948},{"c":363.44,"h":376.89,"l":353.86,"n":34566,"o":376.12,"t":"2025-02-07T05:00:00Z","v":1419478,"vw":364.365382},{"c":358.44,"h":365.47,"l":357.5691,"n":24024,"o":365.08,"t":"2025-02-10T05:00:00Z","v":858540,"vw":359.180508},{"c":354.4,"h":359.3476,"l":353.56,"n":19966,"o":355.58,"t":"2025-02-11T05:00:00Z","v":951761,"vw":355.651283},{"c":352.92,"h":355.9899,"l":348.5,"n":29871,"o":349.25,"t":"2025-02-12T05:00:00Z","v":1316948,"vw":352.08836},{"c":323.42,"h":347.37,"l":319.5991,"n":45203,"o":329.48,"t":"2025-02-13T05:00:00Z","v":1714315,"vw":326.180865},{"c":318.36,"h":321.865,"l":312.37,"n":23264,"o":321,"t":"2025-02-14T05:00:00Z","v":868875,"vw":317.530646},{"c":331.08,"h":331.24,"l":314.6001,"n":33205,"o":317.05,"t":"2025-02-18T05:00:00Z","v":1150154,"vw":326.82729},{"c":324.75,"h":331.14,"l":319.64,"n":18760,"o":330.18,"t":"2025-02-19T05:00:00Z","v":567567,"vw":324.0764},{"c":320.98,"h":325.12,"l":317.59,"n":19325,"o":324.37,"t":"2025-02-20T05:00:00Z","v":560557,"vw":320.731752},{"c":311.05,"h":321.09,"l":308.05,"n":18405,"o":321.09,"t":"2025-02-21T05:00:00Z","v":587741,"vw":311.960557},{"c":309.55,"h":313.955,"l":307.737,"n":18930,"o":313.03,"t":"2025-02-24T05:00:00Z","v":517479,"vw":310.647118},{"c":310.34,"h":312.425,"l":307.99,"n":16575,"o":310.44,"t":"2025-02-25T05:00:00Z","v":453260,"vw":310.256112},{"c":319.48,"h":323.69,"l":312.925,"n":19361,"o":314.87,"t":"2025-02-26T05:00:00Z","v":572158,"vw":319.801511},{"c":311,"h":319.515,"l":310.53,"n":17070,"o":318.01,"t":"2025-02-27T05:00:00Z","v":519389,"vw":313.196579},{"c":315.05,"h":315.31,"l":307.16,"n":16654,"o":310.05,"t":"2025-02-28T05:00:00Z","v":611587,"vw":313.477937},{"c":306.84,"h":319.82,"l":305.73,"n":17024,"o":315.09,"t":"2025-03-03T05:00:00Z","v":586801,"vw":310.08919},{"c":297.92,"h":304.625,"l":296.175,"n":24371,"o":304.54,"t":"2025-03-04T05:00:00Z","v":848403,"vw":299.251668},{"c":304,"h":304.4,"l":295.72,"n":16226,"o":297.89,"t":"2025-03-05T05:00:00Z","v":578191,"vw":301.195156},{"c":294.56,"h":302.7025,"l":294,"n":16725,"o":299.44,"t":"2025-03-06T05:00:00Z","v":469045,"vw":296.755812},{"c":292.69,"h":294.85,"l":285.58,"n":28103,"o":292.68,"t":"2025-03-07T05:00:00Z","v":1178300,"vw":290.637926},{"c":283.36,"h":290.52,"l":280.3685,"n":23790,"o":288,"t":"2025-03-10T04:00:00Z","v":762222,"vw":284.851199},{"c":280.33,"h":284.59,"l":278.24,"n":24613,"o":283.53,"t":"2025-03-11T04:00:00Z","v":754747,"vw":280.926632},{"c":279.18,"h":286.46,"l":278.22,"n":17996,"o":283.26,"t":"2025-03-12T04:00:00Z","v":491557,"vw":280.614776},{"c":271.72,"h":283,"l":271.03,"n":18319,"o":279,"t":"2025-03-13T04:00:00Z","v":475990,"vw":274.394629},{"c":278.97,"h":279.38,"l":272.4767,"n":17656,"o":275.84,"t":"2025-03-14T04:00:00Z","v":526222,"vw":277.351632},{"c":285.27,"h":287.32,"l":278.47,"n":16446,"o":278.47,"t":"2025-03-17T04:00:00Z","v":416613,"vw":284.525249},{"c":282.58,"h":285.54,"l":281.92,"n":13531,"o":282.72,"t":"2025-03-18T04:00:00Z","v":323554,"vw":282.796663},{"c":285.83,"h":289.09,"l":282.3,"n":14630,"o":283.5,"t":"2025-03-19T04:00:00Z","v":455954,"vw":285.207719},{"c":285.01,"h":288.71,"l":283.11,"n":14571,"o":283.11,"t":"2025-03-20T04:00:00Z","v":499343,"vw":285.834662},{"c":289.99,"h":290.435,"l":280.245,"n":18231,"o":282.5,"t":"2025-03-21T04:00:00Z","v":1471919,"vw":289.024931},{"c":297.41,"h":301.77,"l":293.855,"n":19203,"o":294.33,"t":"2025-03-24T04:00:00Z","v":511956,"vw":297.226655},{"c":291.02,"h":299.49,"l":289.47,"n":13401,"o":297.39,"t":"2025-03-25T04:00:00Z","v":348911,"vw":291.382749},{"c":288.02,"h":292.11,"l":285.75,"n":12238,"o":292.05,"t":"2025-03-26T04:00:00Z","v":319982,"vw":287.988505},{"c":285.14,"h":287.6599,"l":282.81,"n":9428,"o":286.24,"t":"2025-03-27T04:00:00Z","v":236543,"vw":285.278638},{"c":280.79,"h":285.52,"l":277.37,"n":12591,"o":285.14,"t":"2025-03-28T04:00:00Z","v":289700,"vw":280.225486},{"c":282.56,"h":283.55,"l":273.66,"n":17224,"o":278,"t":"2025-03-31T04:00:00Z","v":539128,"vw":280.724776},{"c":283.07,"h":284.85,"l":279.32,"n":14846,"o":280.96,"t":"2025-04-01T04:00:00Z","v":359254,"vw":282.521438},{"c":287.57,"h":289.93,"l":279.06,"n":13052,"o":279.06,"t":"2025-04-02T04:00:00Z","v":319130,"vw":286.460903},{"c":238.5,"h":270.54,"l":238.1,"n":37680,"o":270.49,"t":"2025-04-03T04:00:00Z","v":1372547,"vw":244.40299},{"c":223.49,"h":227.1051,"l":208.35,"n":44719,"o":222.24,"t":"2025-04-04T04:00:00Z","v":1846590,"vw":220.403991},{"c":223.49,"h":231.39,"l":210.76,"n":31447,"o":216.65,"t":"2025-04-07T04:00:00Z","v":1092152,"vw":220.928498},{"c":213.54,"h":232.54,"l":209.38,"n":28058,"o":231.94,"t":"2025-04-08T04:00:00Z","v":878296,"vw":218.577304},{"c":243.77,"h":247.52,"l":205.73,"n":33832,"o":213.02,"t":"2025-04-09T04:00:00Z","v":1527350,"vw":226.891501},{"c":223.37,"h":237.165,"l":219.22,"n":25096,"o":234.36,"t":"2025-04-10T04:00:00Z","v":999054,"vw":224.378533},{"c":225.44,"h":229.915,"l":216.86,"n":26359,"o":221.15,"t":"2025-04-11T04:00:00Z","v":1103910,"vw":223.499282},{"c":231.77,"h":235.09,"l":226.63,"n":19301,"o":233.77,"t":"2025-04-14T04:00:00Z","v":694400,"vw":231.120337},{"c":228.11,"h":234,"l":227.685,"n":17510,"o":229.52,"t":"2025-04-15T04:00:00Z","v":618964,"vw":228.996935},{"c":224.76,"h":227.925,"l":220.34,"n":20513,"o":224.64,"t":"2025-04-16T04:00:00Z","v":748742,"vw":224.533665},{"c":226.73,"h":229.31,"l":224.09,"n":13224,"o":226.7,"t":"2025-04-17T04:00:00Z","v":391268,"vw":226.87893},{"c":222.05,"h":224.61,"l":217.33,"n":14115,"o":221.56,"t":"2025-04-21T04:00:00Z","v":443392,"vw":220.614681},{"c":227.2,"h":228.89,"l":222.69,"n":15793,"o":226.36,"t":"2025-04-22T04:00:00Z","v":582576,"vw":226.480869},{"c":234.48,"h":248.0525,"l":233.52,"n":17038,"o":237.885,"t":"2025-04-23T04:00:00Z","v":507362,"vw":238.030445},{"c":244.08,"h":246.205,"l":236.75,"n":15870,"o":237,"t":"2025-04-24T04:00:00Z","v":411061,"vw":243.518427},{"c":246.24,"h":247.96,"l":241.47,"n":18049,"o":243.19,"t":"2025-04-25T04:00:00Z","v":530246,"vw":245.681583},{"c":243.49,"h":250.33,"l":239.45,"n":29747,"o":246,"t":"2025-04-28T04:00:00Z","v":1094565,"vw":243.240029},{"c":256.05,"h":265.05,"l":251.94,"n":37331,"o":262.11,"t":"2025-04-29T04:00:00Z","v":1599818,"vw":257.870583},{"c":250.32,"h":251.29,"l":243.525,"n":22511,"o":246.18,"t":"2025-04-30T04:00:00Z","v":762582,"vw":248.668817},{"c":249.64,"h":253.235,"l":248.46,"n":19336,"o":251.58,"t":"2025-05-01T04:00:00Z","v":507794,"vw":250.323892},{"c":255.95,"h":259.04,"l":251.94,"n":18667,"o":254.69,"t":"2025-05-02T04:00:00Z","v":525790,"vw":255.987096},{"c":250.7,"h":255.545,"l":250.6,"n":14093,"o":252.47,"t":"2025-05-05T04:00:00Z","v":426456,"vw":252.299895},{"c":250.85,"h":251.77,"l":245.995,"n":14755,"o":246.87,"t":"2025-05-06T04:00:00Z","v":521839,"vw":249.985061},{"c":257.28,"h":259.84,"l":251.86,"n":20669,"o":252.41,"t":"2025-05-07T04:00:00Z","v":822608,"vw":256.621959},{"c":265.37,"h":266.65,"l":258.505,"n":20394,"o":261.37,"t":"2025-05-08T04:00:00Z","v":711004,"vw":264.40328},{"c":266.71,"h":268.58,"l":264.64,"n":17869,"o":267.67,"t":"2025-05-09T04:00:00Z","v":700794,"vw":266.980027},{"c":300.11,"h":302.79,"l":289.92,"n":40577,"o":289.93,"t":"2025-05-12T04:00:00Z","v":1726778,"vw":299.101413},{"c":302.38,"h":305.29,"l":300.37,"n":23544,"o":300.75,"t":"2025-05-13T04:00:00Z","v":846772,"vw":302.892098},{"c":299.27,"h":301.72,"l":295.47,"n":19344,"o":301.14,"t":"2025-05-14T04:00:00Z","v":577702,"vw":298.387086},{"c":298.35,"h":299.21,"l":296.055,"n":16794,"o":297.02,"t":"2025-05-15T04:00:00Z","v":442182,"vw":297.995021},{"c":300.62,"h":301.14,"l":295.0907,"n":15220,"o":297.94,"t":"2025-05-16T04:00:00Z","v":410038,"vw":299.80019},{"c":297.82,"h":298.42,"l":293.44,"n":14449,"o":293.44,"t":"2025-05-19T04:00:00Z","v":404595,"vw":297.139744},{"c":296.97,"h":298.43,"l":295.31,"n":11674,"o":295.78,"t":"2025-05-20T04:00:00Z","v":370232,"vw":297.016711},{"c":287.92,"h":296.97,"l":286.96,"n":17362,"o":293.32,"t":"2025-05-21T04:00:00Z","v":574239,"vw":289.951417},{"c":288.36,"h":290.22,"l":286.475,"n":14180,"o":287.38,"t":"2025-05-22T04:00:00Z","v":353151,"vw":288.535258},{"c":284.21,"h":285.25,"l":278.51,"n":12886,"o":280.48,"t":"2025-05-23T04:00:00Z","v":325273,"vw":283.778596},{"c":295.01,"h":295.32,"l":286.92,"n":15898,"o":290.16,"t":"2025-05-27T04:00:00Z","v":415523,"vw":293.26156},{"c":290.8,"h":297.01,"l":290.38,"n":15594,"o":295.29,"t":"2025-05-28T04:00:00Z","v":409860,"vw":292.802467},{"c":292.495,"h":295.4399,"l":288.4,"n":15403,"o":292.55,"t":"2025-05-29T04:00:00Z","v":414654,"vw":291.609533},{"c":289.77,"h":290.56,"l":283.915,"n":16834,"o":289.93,"t":"2025-05-30T04:00:00Z","v":656110,"vw":289.033644},{"c":285.96,"h":288.17,"l":282.03,"n":15558,"o":287.67,"t":"2025-06-02T04:00:00Z","v":503704,"vw":286.203177},{"c":291.99,"h":292.18,"l":282.735,"n":17583,"o":286.28,"t":"2025-06-03T04:00:00Z","v":641490,"vw":288.396849},{"c":291.03,"h":294.47,"l":290.88,"n":13365,"o":294.13,"t":"2025-06-04T04:00:00Z","v":352728,"vw":292.012553},{"c":291.24,"h":295.0722,"l":288.405,"n":18408,"o":293,"t":"2025-06-05T04:00:00Z","v":468916,"vw":291.742556},{"c":295.36,"h":297.87,"l":293.555,"n":13355,"o":295.985,"t":"2025-06-06T04:00:00Z","v":299475,"vw":295.03041},{"c":298.63,"h":300.6725,"l":296.26,"n":15160,"o":298.76,"t":"2025-06-09T04:00:00Z","v":341737,"vw":299.021987},{"c":299.56,"h":300.59,"l":296.11,"n":15661,"o":298.63,"t":"2025-06-10T04:00:00Z","v":398476,"vw":298.794979},{"c":292.82,"h":301.67,"l":291.765,"n":13831,"o":301.67,"t":"2025-06-11T04:00:00Z","v":384187,"vw":293.612416},{"c":292.68,"h":293.39,"l":290,"n":11542,"o":290.03,"t":"2025-06-12T04:00:00Z","v":295961,"vw":292.28249},{"c":283.61,"h":288.6,"l":282.65,"n":12568,"o":287.13,"t":"2025-06-13T04:00:00Z","v":309667,"vw":284.41619},{"c":293.06,"h":293.85,"l":287.34,"n":13545,"o":288.07,"t":"2025-06-16T04:00:00Z","v":379058,"vw":292.300362},{"c":289.36,"h":295.84,"l":289.105,"n":15137,"o":290.76,"t":"2025-06-17T04:00:00Z","v":570530,"vw":291.312761},{"c":291.73,"h":296.73,"l":289.075,"n":17619,"o":289.89,"t":"2025-06-18T04:00:00Z","v":571195,"vw":292.904981},{"c":294.04,"h":295.735,"l":290.6,"n":14392,"o":295.1,"t":"2025-06-20T04:00:00Z","v":777904,"vw":293.919264},{"c":296.25,"h":296.5668,"l":288.5288,"n":13014,"o":291.5,"t":"2025-06-23T04:00:00Z","v":411851,"vw":295.295047},{"c":298.94,"h":302.4399,"l":296.91,"n":15297,"o":300,"t":"2025-06-24T04:00:00Z","v":541626,"vw":299.001188},{"c":303.05,"h":303.19,"l":298.825,"n":11046,"o":300.79,"t":"2025-06-25T04:00:00Z","v":284932,"vw":302.148228},{"c":308.32,"h":308.66,"l":302.82,"n":17448,"o":303.43,"t":"2025-06-26T04:00:00Z","v":443616,"vw":307.603719},{"c":309.26,"h":313.16,"l":306.55,"n":16685,"o":310.22,"t":"2025-06-27T04:00:00Z","v":893933,"vw":309.491684},{"c":308.36,"h":311.57,"l":306.28,"n":17991,"o":311.57,"t":"2025-06-30T04:00:00Z","v":783810,"vw":308.536931},{"c":315.48,"h":320.9899,"l":307.54,"n":19302,"o":307.54,"t":"2025-07-01T04:00:00Z","v":452033,"vw":315.648487},{"c":320.39,"h":321.42,"l":312.62,"n":14844,"o":315.48,"t":"2025-07-02T04:00:00Z","v":428800,"vw":319.783616},{"c":323.72,"h":326.64,"l":318.5,"n":9340,"o":323.53,"t":"2025-07-03T04:00:00Z","v":257488,"vw":324.349603},{"c":317.11,"h":324.335,"l":316.7,"n":15165,"o":320.53,"t":"2025-07-07T04:00:00Z","v":420364,"vw":318.503448},{"c":323.06,"h":323.9841,"l":318.0528,"n":14291,"o":320.4,"t":"2025-07-08T04:00:00Z","v":372922,"vw":322.545232},{"c":321.78,"h":325.38,"l":316.55,"n":12680,"o":323.06,"t":"2025-07-09T04:00:00Z","v":360990,"vw":321.564912},{"c":330.35,"h":335.85,"l":325.14,"n":17675,"o":326.275,"t":"2025-07-10T04:00:00Z","v":477593,"vw":331.254179},{"c":327.14,"h":329.86,"l":324.14,"n":15419,"o":326.02,"t":"2025-07-11T04:00:00Z","v":417526,"vw":327.33437},{"c":322.83,"h":329.56,"l":319.39,"n":13416,"o":325.19,"t":"2025-07-14T04:00:00Z","v":379066,"vw":322.359268},{"c":319.55,"h":325.9272,"l":317.46,"n":11491,"o":325.22,"t":"2025-07-15T04:00:00Z","v":297471,"vw":319.923174},{"c":319.47,"h":321.21,"l":312.69,"n":10500,"o":321.21,"t":"2025-07-16T04:00:00Z","v":297920,"vw":318.815154},{"c":329.9,"h":331.295,"l":320.55,"n":12457,"o":320.55,"t":"2025-07-17T04:00:00Z","v":393294,"vw":328.896011},{"c":331.73,"h":332.675,"l":328.6001,"n":19677,"o":331.7,"t":"2025-07-18T04:00:00Z","v":426632,"vw":331.464176},{"c":328.38,"h":334,"l":328.27,"n":27539,"o":332.16,"t":"2025-07-21T04:00:00Z","v":371863,"vw":330.220489},{"c":328.1,"h":330.15,"l":324.46,"n":13085,"o":328.1,"t":"2025-07-22T04:00:00Z","v":434760,"vw":327.696977},{"c":336.77,"h":337.07,"l":328.58,"n":14220,"o":331,"t":"2025-07-23T04:00:00Z","v":368403,"vw":335.949293},{"c":333.4,"h":336.0575,"l":333,"n":14592,"o":334.71,"t":"2025-07-24T04:00:00Z","v":317946,"vw":333.994554},{"c":335.69,"h":336.15,"l":329.4,"n":15174,"o":334.16,"t":"2025-07-25T04:00:00Z","v":298320,"vw":335.165043},{"c":334.69,"h":337.8,"l":334.37,"n":14953,"o":337.8,"t":"2025-07-28T04:00:00Z","v":303202,"vw":335.158201},{"c":331.6,"h":338.2025,"l":330.68,"n":12568,"o":337.26,"t":"2025-07-29T04:00:00Z","v":236912,"vw":332.689987},{"c":332.39,"h":337.71,"l":329.83,"n":15876,"o":333.62,"t":"2025-07-30T04:00:00Z","v":367852,"vw":333.57485},{"c":339.02,"h":352.66,"l":329.21,"n":38201,"o":334.44,"t":"2025-07-31T04:00:00Z","v":1351275,"vw":344.306382},{"c":335.24,"h":336.95,"l":321.945,"n":33976,"o":329.71,"t":"2025-08-01T04:00:00Z","v":976377,"vw":331.649658},{"c":341.36,"h":342.405,"l":337.015,"n":29480,"o":337.86,"t":"2025-08-04T04:00:00Z","v":1032596,"vw":340.914581},{"c":302.6,"h":350.635,"l":300.75,"n":57752,"o":350.635,"t":"2025-08-05T04:00:00Z","v":2001786,"vw":309.373262},{"c":308.31,"h":309.08,"l":299.48,"n":32479,"o":303.01,"t":"2025-08-06T04:00:00Z","v":1127537,"vw":305.56155},{"c":316.01,"h":320,"l":308.07,"n":22380,"o":313.05,"t":"2025-08-07T04:00:00Z","v":786233,"vw":314.09091},{"c":317.66,"h":323.75,"l":316.31,"n":21979,"o":319.03,"t":"2025-08-08T04:00:00Z","v":612541,"vw":319.049788},{"c":312.45,"h":320.85,"l":310.62,"n":17228,"o":317.95,"t":"2025-08-11T04:00:00Z","v":535581,"vw":314.339953},{"c":328.14,"h":328.57,"l":311.76,"n":18532,"o":315.82,"t":"2025-08-12T04:00:00Z","v":628534,"vw":324.186412},{"c":337.8,"h":338.17,"l":329.25,"n":16203,"o":329.65,"t":"2025-08-13T04:00:00Z","v":539308,"vw":335.862482},{"c":327.71,"h":337.485,"l":326.16,"n":19078,"o":334.92,"t":"2025-08-14T04:00:00Z","v":604802,"vw":329.099834},{"c":317.9,"h":328.32,"l":316.21,"n":18536,"o":327.98,"t":"2025-08-15T04:00:00Z","v":523966,"vw":319.049402},{"c":317.48,"h":322.08,"l":317,"n":14464,"o":318.67,"t":"2025-08-18T04:00:00Z","v":360236,"vw":318.258356},{"c":312.06,"h":321.69,"l":311.39,"n":18239,"o":316.98,"t":"2025-08-19T04:00:00Z","v":542843,"vw":313.240908},{"c":304.74,"h":310.525,"l":302.83,"n":19303,"o":310.24,"t":"2025-08-20T04:00:00Z","v":652140,"vw":305.266977},{"c":308.51,"h":309.98,"l":302.71,"n":14731,"o":304.27,"t":"2025-08-21T04:00:00Z","v":392811,"vw":307.780738},{"c":322.79,"h":324.26,"l":310.33,"n":15934,"o":310.33,"t":"2025-08-22T04:00:00Z","v":495419,"vw":322.082664},{"c":319.55,"h":322.885,"l":319.51,"n":11612,"o":321.74,"t":"2025-08-25T04:00:00Z","v":311499,"vw":320.134537},{"c":320.58,"h":324.13,"l":318.175,"n":13892,"o":319.87,"t":"2025-08-26T04:00:00Z","v":619212,"vw":321.20772},{"c":321.43,"h":322.05,"l":318.31,"n":12262,"o":319.54,"t":"2025-08-27T04:00:00Z","v":395185,"vw":320.841465},{"c":322,"h":324.83,"l":321.91,"n":11723,"o":323.36,"t":"2025-08-28T04:00:00Z","v":261776,"vw":322.511421},{"c":317.09,"h":321.66,"l":315.825,"n":12002,"o":321.66,"t":"2025-08-29T04:00:00Z","v":441198,"vw":317.143629},{"c":307.07,"h":313.18,"l":305.4301,"n":21397,"o":310.71,"t":"2025-09-02T04:00:00Z","v":732079,"vw":307.415271},{"c":305.71,"h":308.35,"l":303.55,"n":13527,"o":307.23,"t":"2025-09-03T04:00:00Z","v":350302,"vw":305.65368},{"c":311.25,"h":312.055,"l":305,"n":13936,"o":307,"t":"2025-09-04T04:00:00Z","v":418446,"vw":309.906373},{"c":313.8,"h":315.345,"l":307.42,"n":15652,"o":315.27,"t":"2025-09-05T04:00:00Z","v":453210,"vw":312.233683},{"c":313.8,"h":318.2,"l":311.28,"n":18231,"o":313.84,"t":"2025-09-08T04:00:00Z","v":603040,"vw":315.013946},{"c":312.17,"h":313.57,"l":309.67,"n":15385,"o":312.57,"t":"2025-09-09T04:00:00Z","v":447499,"vw":311.948406},{"c":306.19,"h":316.22,"l":305,"n":19946,"o":311.96,"t":"2025-09-10T04:00:00Z","v":636712,"vw":309.266251},{"c":316.01,"h":316.52,"l":303.48,"n":15567,"o":306.19,"t":"2025-09-11T04:00:00Z","v":406613,"vw":313.877261},{"c":312.65,"h":315.985,"l":311.29,"n":16066,"o":314.25,"t":"2025-09-12T04:00:00Z","v":517033,"vw":313.253188},{"c":320.91,"h":323.9299,"l":313.01,"n":17522,"o":314.76,"t":"2025-09-15T04:00:00Z","v":486359,"vw":319.438511},{"c":318.41,"h":322.135,"l":316.96,"n":15209,"o":319.68,"t":"2025-09-16T04:00:00Z","v":495299,"vw":318.730873},{"c":317.32,"h":322.28,"l":312.81,"n":16169,"o":318.39,"t":"2025-09-17T04:00:00Z","v":539079,"vw":317.793619},{"c":322.88,"h":325.2359,"l":321.2849,"n":17969,"o":321.84,"t":"2025-09-18T04:00:00Z","v":479405,"vw":322.932946},{"c":318.54,"h":323.02,"l":315.57,"n":13102,"o":323.02,"t":"2025-09-19T04:00:00Z","v":630499,"vw":318.894574},{"c":315.41,"h":318.5,"l":315.06,"n":15811,"o":316.47,"t":"2025-09-22T04:00:00Z","v":382582,"vw":316.125672},{"c":314.05,"h":322.804,"l":312.66,"n":16809,"o":317.74,"t":"2025-09-23T04:00:00Z","v":470539,"vw":315.241642},{"c":308.48,"h":315.495,"l":307.08,"n":12751,"o":314,"t":"2025-09-24T04:00:00Z","v":282573,"vw":309.014932},{"c":301.97,"h":305.995,"l":299.25,"n":14598,"o":304.6,"t":"2025-09-25T04:00:00Z","v":396305,"vw":301.882199},{"c":299.77,"h":303.25,"l":297.03,"n":15429,"o":301.58,"t":"2025-09-26T04:00:00Z","v":479907,"vw":299.581087},{"c":296.92,"h":303.78,"l":296.7,"n":17656,"o":302.75,"t":"2025-09-29T04:00:00Z","v":482271,"vw":297.709216},{"c":297.16,"h":298.71,"l":292.09,"n":17203,"o":294.93,"t":"2025-09-30T04:00:00Z","v":500667,"vw":295.936768},{"c":291.79,"h":297.32,"l":290.56,"n":17601,"o":295.31,"t":"2025-10-01T04:00:00Z","v":537320,"vw":292.604434},{"c":295.85,"h":296.77,"l":291.51,"n":15850,"o":294,"t":"2025-10-02T04:00:00Z","v":450078,"vw":295.257545},{"c":305.01,"h":311.44,"l":298.4,"n":18383,"o":299.11,"t":"2025-10-03T04:00:00Z","v":452259,"vw":305.838367},{"c":301.94,"h":309.085,"l":298.96,"n":18379,"o":308.08,"t":"2025-10-06T04:00:00Z","v":558208,"vw":302.160549},{"c":296.64,"h":304.0973,"l":295.93,"n":16643,"o":303.61,"t":"2025-10-07T04:00:00Z","v":476796,"vw":297.670928},{"c":307.28,"h":308.55,"l":298.01,"n":16422,"o":300.74,"t":"2025-10-08T04:00:00Z","v":577781,"vw":306.183699},{"c":298.79,"h":308.2675,"l":294.79,"n":18105,"o":307.19,"t":"2025-10-09T04:00:00Z","v":645592,"vw":298.265474},{"c":275.89,"h":300.95,"l":275.76,"n":28978,"o":299.41,"t":"2025-10-10T04:00:00Z","v":995850,"vw":283.545748},{"c":281.96,"h":286.71,"l":278.45,"n":19294,"o":280.39,"t":"2025-10-13T04:00:00Z","v":568861,"vw":282.601616},{"c":288.99,"h":291,"l":277,"n":18747,"o":277,"t":"2025-10-14T04:00:00Z","v":510591,"vw":287.692381},{"c":293.345,"h":295.735,"l":287.865,"n":15037,"o":292.69,"t":"2025-10-15T04:00:00Z","v":582758,"vw":292.381603},{"c":293.93,"h":297.49,"l":288.88,"n":14188,"o":294.99,"t":"2025-10-16T04:00:00Z","v":423189,"vw":293.480152},{"c":293.31,"h":295.42,"l":290.6852,"n":13171,"o":292.92,"t":"2025-10-17T04:00:00Z","v":413022,"vw":293.069},{"c":301.45,"h":304.74,"l":297.1,"n":13918,"o":297.1,"t":"2025-10-20T04:00:00Z","v":383736,"vw":301.962292},{"c":306.21,"h":308.63,"l":301.09,"n":12779,"o":301.09,"t":"2025-10-21T04:00:00Z","v":370099,"vw":306.63419},{"c":302.63,"h":307.13,"l":299.21,"n":14753,"o":305.78,"t":"2025-10-22T04:00:00Z","v":399080,"vw":303.407171},{"c":313.89,"h":314.39,"l":302.77,"n":20155,"o":302.77,"t":"2025-10-23T04:00:00Z","v":747560,"vw":310.136567},{"c":308.82,"h":320.88,"l":308.465,"n":19026,"o":318.48,"t":"2025-10-24T04:00:00Z","v":600552,"vw":313.71678},{"c":310.57,"h":314.58,"l":309.3,"n":25673,"o":311.93,"t":"2025-10-27T04:00:00Z","v":975442,"vw":311.683897},{"c":274.31,"h":293.495,"l":259.01,"n":73622,"o":293.495,"t":"2025-10-28T04:00:00Z","v":3140923,"vw":268.437167},{"c":270.77,"h":277,"l":268.73,"n":31440,"o":274.89,"t":"2025-10-29T04:00:00Z","v":1087637,"vw":272.827435},{"c":261.37,"h":268.2958,"l":260.45,"n":27137,"o":267.84,"t":"2025-10-30T04:00:00Z","v":943864,"vw":263.127584},{"c":269.25,"h":272.08,"l":261.49,"n":22074,"o":264.53,"t":"2025-10-31T04:00:00Z","v":659281,"vw":269.234945},{"c":270.58,"h":276.04,"l":268.785,"n":28393,"o":270.65,"t":"2025-11-03T05:00:00Z","v":826666,"vw":272.163309},{"c":260.35,"h":268.71,"l":260.14,"n":28313,"o":265.34,"t":"2025-11-04T05:00:00Z","v":886601,"vw":262.281076},{"c":266.27,"h":268.76,"l":257.51,"n":30539,"o":261.5,"t":"2025-11-05T05:00:00Z","v":1083751,"vw":262.5579},{"c":258.24,"h":267.98,"l":256.79,"n":20993,"o":265.77,"t":"2025-11-06T05:00:00Z","v":530108,"vw":259.606237},{"c":259.54,"h":259.76,"l":252.14,"n":22117,"o":255.8,"t":"2025-11-07T05:00:00Z","v":777756,"vw":256.485546},{"c":260.63,"h":264.97,"l":256.6,"n":22135,"o":264.75,"t":"2025-11-10T05:00:00Z","v":658134,"vw":260.273755},{"c":255.17,"h":261.49,"l":254.74,"n":18861,"o":258.02,"t":"2025-11-11T05:00:00Z","v":482129,"vw":257.332744},{"c":255.69,"h":260.26,"l":255.42,"n":22156,"o":256.97,"t":"2025-11-12T05:00:00Z","v":576536,"vw":257.306638},{"c":241.57,"h":257.5,"l":240.91,"n":31642,"o":255,"t":"2025-11-13T05:00:00Z","v":971115,"vw":245.495913},{"c":240.56,"h":243.485,"l":237.12,"n":26469,"o":238.01,"t":"2025-11-14T05:00:00Z","v":825995,"vw":240.380987},{"c":232.71,"h":239.865,"l":231.13,"n":24780,"o":238.94,"t":"2025-11-17T05:00:00Z","v":629085,"vw":234.289527},{"c":230.9,"h":234,"l":227.53,"n":29822,"o":231.09,"t":"2025-11-18T05:00:00Z","v":882871,"vw":231.299273},{"c":230.93,"h":234.05,"l":229.81,"n":22608,"o":230.73,"t":"2025-11-19T05:00:00Z","v":721423,"vw":231.729499},{"c":228.4,"h":238.09,"l":227.19,"n":30515,"o":236.52,"t":"2025-11-20T05:00:00Z","v":1011433,"vw":230.418697},{"c":240.95,"h":242.81,"l":229.75,"n":39905,"o":232.18,"t":"2025-11-21T05:00:00Z","v":1141709,"vw":238.573398},{"c":242.45,"h":246.01,"l":240.92,"n":29045,"o":241.79,"t":"2025-11-24T05:00:00Z","v":930123,"vw":243.478479},{"c":249.31,"h":250.65,"l":242.7,"n":25000,"o":242.89,"t":"2025-11-25T05:00:00Z","v":671333,"vw":248.584001},{"c":250.5,"h":252.32,"l":248.21,"n":19348,"o":248.51,"t":"2025-11-26T05:00:00Z","v":507685,"vw":250.66108},{"c":252.75,"h":254.97,"l":251.2,"n":9979,"o":251.95,"t":"2025-11-28T05:00:00Z","v":206356,"vw":253.196091},{"c":251.29,"h":254.23,"l":248.335,"n":19876,"o":249.1,"t":"2025-12-01T05:00:00Z","v":475893,"vw":251.571239},{"c":253.37,"h":255.28,"l":252.02,"n":19851,"o":253.49,"t":"2025-12-02T05:00:00Z","v":486195,"vw":253.831687},{"c":259.34,"h":259.5799,"l":252.86,"n":21315,"o":254.65,"t":"2025-12-03T05:00:00Z","v":593489,"vw":257.668601},{"c":263.05,"h":264.24,"l":259.5975,"n":21281,"o":259.87,"t":"2025-12-04T05:00:00Z","v":507806,"vw":262.839827},{"c":264.81,"h":267.82,"l":261.39,"n":21293,"o":261.39,"t":"2025-12-05T05:00:00Z","v":525076,"vw":264.754142},{"c":264.41,"h":267.37,"l":261.63,"n":20066,"o":265.19,"t":"2025-12-08T05:00:00Z","v":466807,"vw":263.854584},{"c":265.24,"h":267.33,"l":261.71,"n":17378,"o":263.34,"t":"2025-12-09T05:00:00Z","v":311680,"vw":265.583406},{"c":271.3,"h":274.17,"l":263.9,"n":18964,"o":265.35,"t":"2025-12-10T05:00:00Z","v":457863,"vw":269.907588},{"c":273.54,"h":273.68,"l":268,"n":18707,"o":269.45,"t":"2025-12-11T05:00:00Z","v":601690,"vw":272.403197},{"c":268.39,"h":274.268,"l":265.97,"n":23573,"o":273.63,"t":"2025-12-12T05:00:00Z","v":543207,"vw":269.317543},{"c":265.29,"h":273,"l":263.1,"n":21033,"o":272.45,"t":"2025-12-15T05:00:00Z","v":586005,"vw":266.442828},{"c":261.17,"h":267.54,"l":261.08,"n":18443,"o":265.61,"t":"2025-12-16T05:00:00Z","v":454443,"vw":262.633692},{"c":254.27,"h":266.09,"l":253.2,"n":22127,"o":261.6,"t":"2025-12-17T05:00:00Z","v":543335,"vw":256.375588},{"c":252.71,"h":259.09,"l":249.58,"n":23930,"o":258.38,"t":"2025-12-18T05:00:00Z","v":705871,"vw":253.24856},{"c":251.65,"h":256.8,"l":251.17,"n":21190,"o":252.71,"t":"2025-12-19T05:00:00Z","v":1326412,"vw":251.92734},{"c":249.38,"h":255.031,"l":248.2,"n":26231,"o":254.01,"t":"2025-12-22T05:00:00Z","v":710863,"vw":250.245396},{"c":246.76,"h":250.55,"l":245.47,"n":19486,"o":248.12,"t":"2025-12-23T05:00:00Z","v":525999,"vw":246.611991},{"c":245.9,"h":247.67,"l":244.44,"n":11736,"o":247.67,"t":"2025-12-24T05:00:00Z","v":374237,"vw":245.825871},{"c":246.27,"h":246.55,"l":243.69,"n":21529,"o":245.9,"t":"2025-12-26T05:00:00Z","v":622447,"vw":245.686968},{"c":245.74,"h":247.25,"l":241.8,"n":19875,"o":246.07,"t":"2025-12-29T05:00:00Z","v":563907,"vw":244.371491},{"c":246.74,"h":247.04,"l":243.32,"n":21379,"o":244.62,"t":"2025-12-30T05:00:00Z","v":492387,"vw":245.935614},{"c":242.82,"h":246.9596,"l":242.64,"n":15660,"o":246.78,"t":"2025-12-31T05:00:00Z","v":376640,"vw":243.691835},{"c":248.3,"h":252.46,"l":246.13,"n":19197,"o":246.33,"t":"2026-01-02T05:00:00Z","v":485604,"vw":248.819716},{"c":252.64,"h":257.07,"l":249.15,"n":25834,"o":249.15,"t":"2026-01-05T05:00:00Z","v":810332,"vw":252.294343},{"c":257.61,"h":258.08,"l":251.31,"n":21826,"o":251.31,"t":"2026-01-06T05:00:00Z","v":585608,"vw":255.806327},{"c":246.96,"h":257.405,"l":246.27,"n":26598,"o":257.4,"t":"2026-01-07T05:00:00Z","v":721248,"vw":248.589439},{"c":254.64,"h":255.32,"l":243.9653,"n":27647,"o":245,"t":"2026-01-08T05:00:00Z","v":701620,"vw":252.897444},{"c":259.48,"h":260.41,"l":252.03,"n":30169,"o":254.66,"t":"2026-01-09T05:00:00Z","v":667987,"vw":257.543994},{"c":264.43,"h":265.19,"l":257.015,"n":25386,"o":259.3,"t":"2026-01-12T05:00:00Z","v":766179,"vw":263.327409},{"c":261.44,"h":268,"l":261.26,"n":25009,"o":265.57,"t":"2026-01-13T05:00:00Z","v":740951,"vw":263.867974},{"c":262.51,"h":264.79,"l":260.1,"n":20909,"o":260.73,"t":"2026-01-14T05:00:00Z","v":535316,"vw":262.57162},{"c":258.85,"h":264.175,"l":254.8,"n":27972,"o":262.7,"t":"2026-01-15T05:00:00Z","v":760128,"vw":258.586701},{"c":251.21,"h":258.57,"l":251.1,"n":23366,"o":257.17,"t":"2026-01-16T05:00:00Z","v":644838,"vw":253.057091},{"c":238.71,"h":249.74,"l":238,"n":25645,"o":243.51,"t":"2026-01-20T05:00:00Z","v":709111,"vw":241.987495},{"c":242.98,"h":246.065,"l":239.18,"n":26593,"o":242.31,"t":"2026-01-21T05:00:00Z","v":712591,"vw":242.525729},{"c":246.83,"h":248.78,"l":243.615,"n":23323,"o":247.03,"t":"2026-01-22T05:00:00Z","v":619820,"vw":246.784706},{"c":240.54,"h":246.29,"l":238.815,"n":17498,"o":245.77,"t":"2026-01-23T05:00:00Z","v":412835,"vw":241.234837},{"c":243.51,"h":244.99,"l":240.01,"n":16937,"o":240.39,"t":"2026-01-26T05:00:00Z","v":434171,"vw":243.133705},{"c":238.56,"h":244.345,"l":238.4401,"n":18578,"o":243.71,"t":"2026-01-27T05:00:00Z","v":586961,"vw":239.263235},{"c":236.23,"h":240.81,"l":234.52,"n":20136,"o":240.49,"t":"2026-01-28T05:00:00Z","v":484404,"vw":236.732702},{"c":237.96,"h":240.17,"l":234.0001,"n":24857,"o":236.18,"t":"2026-01-29T05:00:00Z","v":740736,"vw":237.358715},{"c":234.98,"h":237.14,"l":232.59,"n":22583,"o":235.59,"t":"2026-01-30T05:00:00Z","v":558823,"vw":235.05335},{"c":242.01,"h":246.55,"l":233.68,"n":28902,"o":234.21,"t":"2026-02-02T05:00:00Z","v":877850,"vw":242.512819},{"c":233.16,"h":244.47,"l":230.94,"n":31951,"o":242.01,"t":"2026-02-03T05:00:00Z","v":1006625,"vw":236.179186},{"c":245.25,"h":250,"l":234.42,"n":38553,"o":234.77,"t":"2026-02-04T05:00:00Z","v":1228698,"vw":244.480865},{"c":241.08,"h":245.51,"l":238.89,"n":34634,"o":243.21,"t":"2026-02-05T05:00:00Z","v":908966,"vw":241.538496},{"c":251.4,"h":252.31,"l":243.63,"n":27509,"o":244.31,"t":"2026-02-06T05:00:00Z","v":669889,"vw":249.374773},{"c":257.79,"h":258.64,"l":250.8,"n":28437,"o":251.21,"t":"2026-02-09T05:00:00Z","v":702016,"vw":257.036165},{"c":256.57,"h":259.79,"l":255.16,"n":31896,"o":258.55,"t":"2026-02-10T05:00:00Z","v":935766,"vw":256.740594},{"c":252.495,"h":264.36,"l":250.31,"n":37357,"o":259.82,"t":"2026-02-11T05:00:00Z","v":1095670,"vw":255.481172},{"c":274.15,"h":303.4,"l":273.19,"n":58752,"o":293.64,"t":"2026-02-12T05:00:00Z","v":1985661,"vw":284.505077},{"c":264.62,"h":280.32,"l":261.06,"n":36113,"o":278.68,"t":"2026-02-13T05:00:00Z","v":983005,"vw":266.861891},{"c":260.76,"h":265.185,"l":258.14,"n":25026,"o":261.98,"t":"2026-02-17T05:00:00Z","v":744838,"vw":261.489035},{"c":252.52,"h":263.41,"l":249.145,"n":29796,"o":260.85,"t":"2026-02-18T05:00:00Z","v":913872,"vw":253.684838},{"c":251.74,"h":254.33,"l":247.06,"n":24139,"o":251.51,"t":"2026-02-19T05:00:00Z","v":636876,"vw":250.254966},{"c":255.41,"h":261.84,"l":247.54,"n":25089,"o":249.98,"t":"2026-02-20T05:00:00Z","v":849850,"vw":255.789527},{"c":231.32,"h":253.2,"l":230,"n":35621,"o":252.32,"t":"2026-02-23T05:00:00Z","v":1196045,"vw":235.970227},{"c":235.83,"h":241.2,"l":234,"n":29876,"o":234.99,"t":"2026-02-24T05:00:00Z","v":998979,"vw":237.608693},{"c":239.01,"h":240.09,"l":232.4,"n":26033,"o":238.39,"t":"2026-02-25T05:00:00Z","v":768349,"vw":238.432037},{"c":235.03,"h":239.98,"l":232.63,"n":28755,"o":239.98,"t":"2026-02-26T05:00:00Z","v":806440,"vw":236.448065},{"c":223.96,"h":232.69,"l":222.61,"n":28374,"o":231.2,"t":"2026-02-27T05:00:00Z","v":968520,"vw":224.494573},{"c":223.92,"h":224.945,"l":215.33,"n":30485,"o":216.2,"t":"2026-03-02T05:00:00Z","v":926960,"vw":222.125486},{"c":225.38,"h":229.79,"l":214.87,"n":29419,"o":215.98,"t":"2026-03-03T05:00:00Z","v":806095,"vw":223.949961},{"c":231.42,"h":233.56,"l":227.855,"n":28587,"o":229.43,"t":"2026-03-04T05:00:00Z","v":861275,"vw":231.545633},{"c":229.67,"h":236.5,"l":227.95,"n":30254,"o":228.29,"t":"2026-03-05T05:00:00Z","v":842044,"vw":230.654924},{"c":219.65,"h":227.015,"l":218.15,"n":29212,"o":223.55,"t":"2026-03-06T05:00:00Z","v":1000610,"vw":220.960486},{"c":213.78,"h":216.455,"l":206.92,"n":31001,"o":215,"t":"2026-03-09T04:00:00Z","v":881806,"vw":211.677911},{"c":212.47,"h":218.05,"l":208.82,"n":25163,"o":213.78,"t":"2026-03-10T04:00:00Z","v":713211,"vw":214.160654},{"c":213.67,"h":215.555,"l":210.04,"n":23909,"o":213.19,"t":"2026-03-11T04:00:00Z","v":583919,"vw":213.420025},{"c":204.05,"h":211.95,"l":203.7,"n":31976,"o":209.82,"t":"2026-03-12T04:00:00Z","v":849693,"vw":205.532429},{"c":202.72,"h":207.65,"l":201.64,"n":26006,"o":207.45,"t":"2026-03-13T04:00:00Z","v":755817,"vw":204.212022},{"c":203.97,"h":208.345,"l":202.62,"n":22822,"o":206.61,"t":"2026-03-16T04:00:00Z","v":590801,"vw":204.552158},{"c":209.06,"h":211.5,"l":206.01,"n":21524,"o":206.24,"t":"2026-03-17T04:00:00Z","v":553010,"vw":208.677512},{"c":207.51,"h":213.89,"l":207.3,"n":23463,"o":207.32,"t":"2026-03-18T04:00:00Z","v":615069,"vw":209.746828},{"c":206.19,"h":208.705,"l":202.5,"n":25234,"o":205,"t":"2026-03-19T04:00:00Z","v":593624,"vw":205.667986},{"c":203.62,"h":206,"l":200.44,"n":22762,"o":203.91,"t":"2026-03-20T04:00:00Z","v":1858010,"vw":203.490004},{"c":205.87,"h":212.24,"l":205.485,"n":21613,"o":210.32,"t":"2026-03-23T04:00:00Z","v":602774,"vw":207.415299},{"c":207.49,"h":208.9,"l":201.45,"n":18082,"o":202.71,"t":"2026-03-24T04:00:00Z","v":425194,"vw":207.111217},{"c":208.45,"h":212.2,"l":201.46,"n":19187,"o":210.84,"t":"2026-03-25T04:00:00Z","v":456999,"vw":207.591373},{"c":204.42,"h":211.64,"l":203.7101,"n":19409,"o":205.27,"t":"2026-03-26T04:00:00Z","v":415181,"vw":205.833501},{"c":202.64,"h":204.85,"l":200.89,"n":25236,"o":202.5,"t":"2026-03-27T04:00:00Z","v":594783,"vw":202.692992},{"c":199.3,"h":205.265,"l":199.05,"n":27640,"o":203.35,"t":"2026-03-30T04:00:00Z","v":718641,"vw":200.851072},{"c":209.08,"h":212.1199,"l":200.89,"n":24038,"o":200.89,"t":"2026-03-31T04:00:00Z","v":597323,"vw":207.829941},{"c":207.28,"h":210.19,"l":204.72,"n":27285,"o":208.91,"t":"2026-04-01T04:00:00Z","v":708882,"vw":207.873509},{"c":202.835,"h":210.95,"l":199.77,"n":19597,"o":202.5,"t":"2026-04-02T04:00:00Z","v":508795,"vw":203.013401},{"c":211.12,"h":211.84,"l":201.57,"n":29881,"o":201.57,"t":"2026-04-06T04:00:00Z","v":861506,"vw":209.542579},{"c":212.51,"h":214.59,"l":209.02,"n":27450,"o":209.57,"t":"2026-04-07T04:00:00Z","v":753919,"vw":212.119688},{"c":221.14,"h":226.69,"l":220.32,"n":28036,"o":223.61,"t":"2026-04-08T04:00:00Z","v":789186,"vw":222.071519},{"c":223.07,"h":223.99,"l":218.93,"n":24360,"o":218.93,"t":"2026-04-09T04:00:00Z","v":608289,"vw":222.189567},{"c":222.13,"h":225.365,"l":220.83,"n":21253,"o":224.435,"t":"2026-04-10T04:00:00Z","v":552892,"vw":222.234728},{"c":226.09,"h":226.355,"l":216.47,"n":26250,"o":219.13,"t":"2026-04-13T04:00:00Z","v":803571,"vw":223.33048},{"c":226.7,"h":231.21,"l":226.05,"n":28486,"o":228.97,"t":"2026-04-14T04:00:00Z","v":894721,"vw":227.445677},{"c":229.64,"h":231.48,"l":225.695,"n":25480,"o":226.76,"t":"2026-04-15T04:00:00Z","v":805908,"vw":229.761663},{"c":233.04,"h":233.75,"l":228.62,"n":31061,"o":230.36,"t":"2026-04-16T04:00:00Z","v":982609,"vw":232.617091},{"c":234.43,"h":240.83,"l":232.62,"n":33354,"o":237.46,"t":"2026-04-17T04:00:00Z","v":1070276,"vw":235.549377},{"c":237.3,"h":238.03,"l":233.3,"n":27191,"o":233.4,"t":"2026-04-20T04:00:00Z","v":703278,"vw":236.452778},{"c":236.67,"h":243.69,"l":234.9,"n":26488,"o":239.02,"t":"2026-04-21T04:00:00Z","v":764151,"vw":238.651804},{"c":231.1,"h":240.7,"l":229.86,"n":24086,"o":239.63,"t":"2026-04-22T04:00:00Z","v":706945,"vw":233.206566},{"c":226.87,"h":231.86,"l":221.65,"n":32212,"o":231,"t":"2026-04-23T04:00:00Z","v":850957,"vw":225.756888},{"c":227.71,"h":228.7,"l":224.61,"n":25856,"o":227.41,"t":"2026-04-24T04:00:00Z","v":657405,"vw":227.00367},{"c":221,"h":231.435,"l":220.28,"n":26947,"o":227.7,"t":"2026-04-27T04:00:00Z","v":738915,"vw":222.11391},{"c":219.24,"h":222.715,"l":217.88,"n":25186,"o":220.04,"t":"2026-04-28T04:00:00Z","v":760796,"vw":219.260419},{"c":215.54,"h":220.43,"l":214.715,"n":28428,"o":218.87,"t":"2026-04-29T04:00:00Z","v":891677,"vw":215.9493},{"c":226.26,"h":227.83,"l":213.67,"n":33334,"o":216.05,"t":"2026-04-30T04:00:00Z","v":1016254,"vw":223.892022},{"c":227.08,"h":229.5,"l":223.95,"n":19803,"o":228.85,"t":"2026-05-01T04:00:00Z","v":656166,"vw":226.592126},{"c":223.73,"h":228.43,"l":219.53,"n":20645,"o":226.32,"t":"2026-05-04T04:00:00Z","v":624471,"vw":223.585248},{"c":228.39,"h":229.08,"l":221.68,"n":19613,"o":224.73,"t":"2026-05-05T04:00:00Z","v":711743,"vw":227.53682},{"c":229.76,"h":232,"l":225.74,"n":19189,"o":232,"t":"2026-05-06T04:00:00Z","v":589734,"vw":229.701271},{"c":228.62,"h":233.975,"l":227.58,"n":23603,"o":230.56,"t":"2026-05-07T04:00:00Z","v":771258,"vw":229.945204},{"c":226.03,"h":229.44,"l":222.58,"n":23359,"o":229.44,"t":"2026-05-08T04:00:00Z","v":779248,"vw":225.304164},{"c":216.96,"h":228.98,"l":216.405,"n":24406,"o":226.05,"t":"2026-05-11T04:00:00Z","v":972033,"vw":219.162057},{"c":241.79,"h":259.335,"l":238.49,"n":62174,"o":248.94,"t":"2026-05-12T04:00:00Z","v":2880520,"vw":248.271035},{"c":246.76,"h":250.99,"l":237.03,"n":38532,"o":248.68,"t":"2026-05-13T04:00:00Z","v":1393155,"vw":246.207013},{"c":258.1,"h":261.41,"l":245.51,"n":34337,"o":249.54,"t":"2026-05-14T04:00:00Z","v":1265137,"vw":256.996644},{"c":259.35,"h":260.49,"l":253.0001,"n":27398,"o":255.01,"t":"2026-05-15T04:00:00Z","v":1224950,"vw":257.724118},{"c":260.06,"h":263.49,"l":254.86,"n":28438,"o":261.06,"t":"2026-05-18T04:00:00Z","v":1068045,"vw":260.327311},{"c":247.15,"h":259.845,"l":246.69,"n":28598,"o":259.64,"t":"2026-05-19T04:00:00Z","v":1096316,"vw":250.226529},{"c":243.47,"h":248.24,"l":239.56,"n":27188,"o":246.92,"t":"2026-05-20T04:00:00Z","v":1102663,"vw":244.283551},{"c":242.26,"h":245.04,"l":234,"n":25263,"o":240.94,"t":"2026-05-21T04:00:00Z","v":1013635,"vw":239.806916},{"c":255.55,"h":257.14,"l":245.18,"n":25378,"o":245.18,"t":"2026-05-22T04:00:00Z","v":1384020,"vw":253.559557},{"c":252.44,"h":258,"l":249.57,"n":25429,"o":253.95,"t":"2026-05-26T04:00:00Z","v":1065354,"vw":253.321757},{"c":252.51,"h":258,"l":248.66,"n":25272,"o":252.74,"t":"2026-05-27T04:00:00Z","v":977620,"vw":252.436525},{"c":247.9,"h":252.9799,"l":243.755,"n":25939,"o":251.65,"t":"2026-05-28T04:00:00Z","v":1100090,"vw":247.803792},{"c":243.63,"h":248.48,"l":241.31,"n":28707,"o":245.74,"t":"2026-05-29T04:00:00Z","v":4609142,"vw":243.90067},{"c":249.96,"h":251.97,"l":243.19,"n":27066,"o":244.39,"t":"2026-06-01T04:00:00Z","v":1138373,"vw":249.510172},{"c":254.44,"h":255.68,"l":248.42,"n":23392,"o":250.78,"t":"2026-06-02T04:00:00Z","v":931292,"vw":252.877376},{"c":249.3,"h":252.26,"l":245.65,"n":22478,"o":252,"t":"2026-06-03T04:00:00Z","v":1015638,"vw":248.674358},{"c":245.48,"h":252.37,"l":245.37,"n":21972,"o":250.17,"t":"2026-06-04T04:00:00Z","v":769177,"vw":248.142091},{"c":232.11,"h":243.62,"l":228.97,"n":29922,"o":242.31,"t":"2026-06-05T04:00:00Z","v":1155292,"vw":233.123651},{"c":233.04,"h":236.87,"l":229.27,"n":23913,"o":231.9,"t":"2026-06-08T04:00:00Z","v":1011920,"vw":233.897425},{"c":234.2,"h":239.56,"l":222.77,"n":23351,"o":233.25,"t":"2026-06-09T04:00:00Z","v":966062,"vw":231.745262},{"c":216.79,"h":233.075,"l":214.31,"n":24071,"o":230.07,"t":"2026-06-10T04:00:00Z","v":919669,"vw":220.394948},{"c":222.44,"h":222.64,"l":211.86,"n":23155,"o":215.97,"t":"2026-06-11T04:00:00Z","v":888438,"vw":218.36541},{"c":228.42,"h":228.77,"l":220.71,"n":18994,"o":222.75,"t":"2026-06-12T04:00:00Z","v":584573,"vw":226.867556},{"c":240.05,"h":240.79,"l":232.21,"n":22539,"o":234.43,"t":"2026-06-15T04:00:00Z","v":920172,"vw":239.201642},{"c":237.39,"h":245.6499,"l":236.6,"n":25331,"o":241.15,"t":"2026-06-16T04:00:00Z","v":917303,"vw":239.608038},{"c":232.98,"h":239.165,"l":231.8006,"n":18436,"o":237.39,"t":"2026-06-17T04:00:00Z","v":718262,"vw":234.517323},{"c":235.98,"h":239.491,"l":233.835,"n":18149,"o":236.75,"t":"2026-06-18T04:00:00Z","v":1564342,"vw":236.225622},{"c":245.69,"h":248.7,"l":235.05,"n":24585,"o":236.29,"t":"2026-06-22T04:00:00Z","v":978096,"vw":244.94747},{"c":237.72,"h":244.545,"l":237.68,"n":20751,"o":241.64,"t":"2026-06-23T04:00:00Z","v":621204,"vw":239.368864},{"c":247.78,"h":249.87,"l":237,"n":23098,"o":238.62,"t":"2026-06-24T04:00:00Z","v":1003263,"vw":246.983749},{"c":243.39,"h":252.5,"l":242.02,"n":21211,"o":250.67,"t":"2026-06-25T04:00:00Z","v":791211,"vw":246.874849},{"c":251.53,"h":252.84,"l":239.1,"n":22890,"o":240.4,"t":"2026-06-26T04:00:00Z","v":1221994,"vw":250.591518},{"c":255.81,"h":256.04,"l":248.67,"n":20740,"o":252.24,"t":"2026-06-29T04:00:00Z","v":868665,"vw":254.322345},{"c":263.26,"h":263.57,"l":251.01,"n":22606,"o":255,"t":"2026-06-30T04:00:00Z","v":886066,"vw":261.031227},{"c":267.85,"h":274.55,"l":260.205,"n":25883,"o":262.3,"t":"2026-07-01T04:00:00Z","v":939921,"vw":269.04703},{"c":267.18,"h":273.59,"l":265.64,"n":22413,"o":267.86,"t":"2026-07-02T04:00:00Z","v":745846,"vw":267.642716},{"c":270.29,"h":276,"l":265.5,"n":18922,"o":268.4,"t":"2026-07-06T04:00:00Z","v":693947,"vw":271.243597},{"c":264.65,"h":270.485,"l":260.7,"n":17432,"o":268.73,"t":"2026-07-07T04:00:00Z","v":528666,"vw":264.522973},{"c":264.32,"h":264.685,"l":256.475,"n":15066,"o":260.3,"t":"2026-07-08T04:00:00Z","v":373754,"vw":262.135176},{"c":272.65,"h":273.46,"l":262.97,"n":16854,"o":263.59,"t":"2026-07-09T04:00:00Z","v":642732,"vw":271.394938},{"c":272.52,"h":276.98,"l":270.97,"n":15126,"o":273.82,"t":"2026-07-10T04:00:00Z","v":593393,"vw":273.528745},{"c":266.71,"h":276.2025,"l":264.46,"n":17887,"o":272.29,"t":"2026-07-13T04:00:00Z","v":730872,"vw":268.022372},{"c":260.11,"h":270.625,"l":258.505,"n":15164,"o":266.9,"t":"2026-07-14T04:00:00Z","v":450945,"vw":261.57538},{"c":255.17,"h":260.7298,"l":250.32,"n":18685,"o":260.11,"t":"2026-07-15T04:00:00Z","v":629690,"vw":254.923846},{"c":265.04,"h":266.16,"l":252.26,"n":19142,"o":252.39,"t":"2026-07-16T04:00:00Z","v":545188,"vw":263.181817},{"c":267.4,"h":269.4,"l":258.4425,"n":18176,"o":259.71,"t":"2026-07-17T04:00:00Z","v":673839,"vw":266.148246},{"c":264.69,"h":267.96,"l":260.29,"n":13947,"o":267.81,"t":"2026-07-20T04:00:00Z","v":527252,"vw":264.715642},{"c":262.4,"h":264.635,"l":253.7101,"n":24546,"o":264,"t":"2026-07-21T04:00:00Z","v":949220,"vw":260.278545},{"c":262.75,"h":264.585,"l":257.6771,"n":17759,"o":260.36,"t":"2026-07-22T04:00:00Z","v":653954,"vw":262.126865},{"c":256.95,"h":263.585,"l":254.1,"n":19378,"o":262,"t":"2026-07-23T04:00:00Z","v":630358,"vw":257.392047},{"c":259.92,"h":265.62,"l":256.67,"n":15469,"o":258.46,"t":"2026-07-24T04:00:00Z","v":406378,"vw":260.470185},{"c":264.59,"h":268.42,"l":261.93,"n":18024,"o":264.02,"t":"2026-07-27T04:00:00Z","v":568516,"vw":264.818283},{"c":284.4,"h":284.83,"l":263.075,"n":27439,"o":265.15,"t":"2026-07-28T04:00:00Z","v":1262075,"vw":276.912688},{"c":282.98,"h":288.585,"l":280.93,"n":27901,"o":284.38,"t":"2026-07-29T04:00:00Z","v":1080150,"vw":283.473109},{"c":288.57,"h":292.76,"l":276.53,"n":23716,"o":283.08,"t":"2026-07-30T04:00:00Z","v":760110,"vw":287.136775},{"c":293.82,"h":295.765,"l":286.29,"n":23618,"o":289.24,"t":"2026-07-31T04:00:00Z","v":977193,"vw":292.437723},{"c":291.64,"h":300.99,"l":289.19,"n":31849,"o":296.81,"t":"2026-08-03T04:00:00Z","v":1301378,"vw":292.530119},{"c":368.83,"h":369.79,"l":329.4725,"n":60821,"o":330.1,"t":"2026-08-04T04:00:00Z","v":2616091,"vw":355.004215},{"c":368.99,"h":376.697,"l":361.83,"n":38998,"o":366.4,"t":"2026-08-05T04:00:00Z","v":1385812,"vw":370.413672},{"c":364.24,"h":372.3,"l":363.44,"n":23540,"o":367.52,"t":"2026-08-06T04:00:00Z","v":734826,"vw":367.005468},{"c":376.49,"h":383.63,"l":365.495,"n":23543,"o":368.29,"t":"2026-08-07T04:00:00Z","v":734261,"vw":377.007529},{"c":378.08,"h":380.8235,"l":373.38,"n":19962,"o":376.79,"t":"2026-08-10T04:00:00Z","v":564857,"vw":378.166515},{"c":383.06,"h":385.1061,"l":376.26,"n":18001,"o":378.08,"t":"2026-08-11T04:00:00Z","v":579353,"vw":382.145671},{"c":378.37,"h":386.23,"l":374.02,"n":18638,"o":384.23,"t":"2026-08-12T04:00:00Z","v":748871,"vw":378.883536},{"c":379.63,"h":382.53,"l":376.15,"n":19366,"o":381.11,"t":"2026-08-13T04:00:00Z","v":760287,"vw":379.183679},{"c":376.03,"h":384.2,"l":371.105,"n":16608,"o":384.2,"t":"2026-08-14T04:00:00Z","v":573776,"vw":375.461592},{"c":371.26,"h":378.12,"l":369.31,"n":21309,"o":376.36,"t":"2026-08-17T04:00:00Z","v":809706,"vw":372.45867},{"c":366.42,"h":370.545,"l":358.68,"n":18817,"o":368.15,"t":"2026-08-18T04:00:00Z","v":544498,"vw":365.956895},{"c":354.65,"h":371.49,"l":353.9,"n":20346,"o":370.19,"t":"2026-08-19T04:00:00Z","v":714907,"vw":358.704052},{"c":360.52,"h":363.995,"l":350.36,"n":17759,"o":353.87,"t":"2026-08-20T04:00:00Z","v":522890,"vw":360.26154},{"c":368.51,"h":371.28,"l":359.355,"n":21811,"o":361.27,"t":"2026-08-21T04:00:00Z","v":718917,"vw":367.22049},{"c":363.3,"h":367.98,"l":358.43,"n":18211,"o":365.23,"t":"2026-08-24T04:00:00Z","v":638202,"vw":362.95955},{"c":360.52,"h":366.9,"l":359.78,"n":14775,"o":365.72,"t":"2026-08-25T04:00:00Z","v":490885,"vw":361.439975},{"c":359.84,"h":367.175,"l":359.264,"n":15871,"o":361.96,"t":"2026-08-26T04:00:00Z","v":575818,"vw":361.326939},{"c":361.11,"h":366.9099,"l":359.6425,"n":16095,"o":361.82,"t":"2026-08-27T04:00:00Z","v":469224,"vw":362.958878},{"c":356.45,"h":369,"l":353.58,"n":16024,"o":360.8,"t":"2026-08-28T04:00:00Z","v":581245,"vw":357.712165},{"c":353.55,"h":356.88,"l":351.04,"n":14525,"o":355.4,"t":"2026-08-31T04:00:00Z","v":517530,"vw":353.270794},{"c":343.7,"h":354.7375,"l":342.6,"n":20433,"o":352,"t":"2026-09-01T04:00:00Z","v":664332,"vw":345.655193},{"c":351.11,"h":354.325,"l":341.97,"n":16929,"o":345.53,"t":"2026-09-02T04:00:00Z","v":517563,"vw":350.624749},{"c":357.5,"h":358.085,"l":348.93,"n":16080,"o":351.71,"t":"2026-09-03T04:00:00Z","v":416667,"vw":355.508284},{"c":362.74,"h":365,"l":351.24,"n":17465,"o":357.52,"t":"2026-09-04T04:00:00Z","v":401726,"vw":361.994356},{"c":352.54,"h":359.58,"l":348.66,"n":18103,"o":359.58,"t":"2026-09-08T04:00:00Z","v":569625,"vw":352.579884},{"c":344.83,"h":352.25,"l":343.24,"n":16777,"o":350.27,"t":"2026-09-09T04:00:00Z","v":419758,"vw":345.723912},{"c":344.01,"h":346.8725,"l":336.3998,"n":16926,"o":340.75,"t":"2026-09-10T04:00:00Z","v":500538,"vw":343.768962},{"c":350.37,"h":356.765,"l":348.3,"n":20363,"o":348.3,"t":"2026-09-11T04:00:00Z","v":582882,"vw":351.38012},{"c":351.81,"h":354.38,"l":343.51,"n":20127,"o":344.1,"t":"2026-09-14T04:00:00Z","v":568668,"vw":351.50021},{"c":342.73,"h":355.55,"l":340.37,"n":19211,"o":351.77,"t":"2026-09-15T04:00:00Z","v":494658,"vw":343.750756},{"c":341.18,"h":347.52,"l":338.665,"n":16199,"o":344.86,"t":"2026-09-16T04:00:00Z","v":516517,"vw":343.077849},{"c":347.81,"h":349.18,"l":341.02,"n":16718,"o":345.33,"t":"2026-09-17T04:00:00Z","v":535826,"vw":346.873027},{"c":346.63,"h":349.99,"l":342.07,"n":15626,"o":349.53,"t":"2026-09-18T04:00:00Z","v":1373488,"vw":346.595901},{"c":350.84,"h":353.5828,"l":346.4375,"n":17044,"o":351.94,"t":"2026-09-21T04:00:00Z","v":484257,"vw":350.228286},{"c":361.61,"h":363.68,"l":350.44,"n":19049,"o":355.34,"t":"2026-09-22T04:00:00Z","v":551472,"vw":359.800769},{"c":371.02,"h":374.94,"l":360.51,"n":21460,"o":362.99,"t":"2026-09-23T04:00:00Z","v":652762,"vw":370.787619},{"c":365.1,"h":370.64,"l":362.76,"n":16742,"o":368.12,"t":"2026-09-24T04:00:00Z","v":547880,"vw":366.432938},{"c":370.04,"h":374.005,"l":365.02,"n":17073,"o":366.21,"t":"2026-09-25T04:00:00Z","v":552547,"vw":370.311704},{"c":371.87,"h":374.715,"l":363.94,"n":18409,"o":370.31,"t":"2026-09-28T04:00:00Z","v":641987,"vw":370.712697},{"c":375.97,"h":380.845,"l":366.495,"n":16758,"o":376.15,"t":"2026-09-29T04:00:00Z","v":594885,"vw":373.127221},{"c":373.31,"h":380,"l":372.8,"n":12894,"o":376.23,"t":"2026-09-30T04:00:00Z","v":334412,"vw":374.846968},{"c":375.45,"h":382,"l":373.01,"n":14704,"o":377.75,"t":"2026-10-01T04:00:00Z","v":390704,"vw":376.089051},{"c":375.86,"h":383.18,"l":375.77,"n":13918,"o":381.5,"t":"2026-10-02T04:00:00Z","v":332710,"vw":377.609431},{"c":375.66,"h":379.35,"l":370.82,"n":14617,"o":375.22,"t":"2026-10-05T04:00:00Z","v":348647,"vw":375.116924},{"c":385.78,"h":390.801,"l":374.6275,"n":20873,"o":377.35,"t":"2026-10-06T04:00:00Z","v":650700,"vw":386.517741},{"c":386.05,"h":387.51,"l":378.08,"n":17072,"o":381.11,"t":"2026-10-07T04:00:00Z","v":474334,"vw":384.242466},{"c":382.14,"h":385,"l":378.8892,"n":16307,"o":380.29,"t":"2026-10-08T04:00:00Z","v":381122,"vw":382.333451},{"c":387.18,"h":389.005,"l":381.99,"n":13724,"o":386.46,"t":"2026-10-09T04:00:00Z","v":338893,"vw":386.653965},{"c":388.12,"h":389.72,"l":384.23,"n":16304,"o":386.95,"t":"2026-10-12T04:00:00Z","v":568663,"vw":387.447299},{"c":386.57,"h":389.52,"l":379.87,"n":14230,"o":387.81,"t":"2026-10-13T04:00:00Z","v":444048,"vw":385.186971},{"c":376.88,"h":384.7851,"l":375.775,"n":16847,"o":380.51,"t":"2026-10-14T04:00:00Z","v":514519,"vw":378.176546},{"c":377.51,"h":377.96,"l":365.755,"n":19841,"o":371.31,"t":"2026-10-15T04:00:00Z","v":493683,"vw":373.270079},{"c":369.01,"h":378.11,"l":367.485,"n":13460,"o":378.11,"t":"2026-10-16T04:00:00Z","v":501025,"vw":370.998157},{"c":375.77,"h":380.65,"l":371.4,"n":13134,"o":373.35,"t":"2026-10-19T04:00:00Z","v":330206,"vw":376.468288},{"c":384.08,"h":384.735,"l":373.295,"n":13754,"o":374.02,"t":"2026-10-20T04:00:00Z","v":336409,"vw":382.66255},{"c":391,"h":392.78,"l":384.08,"n":13037,"o":386.14,"t":"2026-10-21T04:00:00Z","v":299795,"vw":390.565195},{"c":384.16,"h":387.94,"l":373.895,"n":17561,"o":385.295,"t":"2026-10-22T04:00:00Z","v":589449,"vw":379.974723}],"volatilityBars":[{"c":350.84,"h":350.84,"l":350.84,"n":25,"o":350.84,"t":"2026-09-22T08:15:00Z","v":300,"vw":350.84},{"c":352.695,"h":356.915,"l":352.6729,"n":536,"o":355.34,"t":"2026-09-22T13:30:00Z","v":22619,"vw":354.680966},{"c":353.43,"h":353.435,"l":351.695,"n":276,"o":352.7,"t":"2026-09-22T13:45:00Z","v":9193,"vw":352.832914},{"c":354.44,"h":354.445,"l":352.195,"n":322,"o":352.98,"t":"2026-09-22T14:00:00Z","v":6919,"vw":353.127969},{"c":353.2,"h":355.3224,"l":352.88,"n":360,"o":353.95,"t":"2026-09-22T14:15:00Z","v":7346,"vw":353.573776},{"c":351.19,"h":352.94,"l":351,"n":384,"o":352.94,"t":"2026-09-22T14:30:00Z","v":8987,"vw":351.609517},{"c":352.56,"h":352.56,"l":350.44,"n":382,"o":350.44,"t":"2026-09-22T14:45:00Z","v":6504,"vw":351.120522},{"c":353.205,"h":353.51,"l":351.67,"n":331,"o":352.73,"t":"2026-09-22T15:00:00Z","v":5794,"vw":352.632848},{"c":354.67,"h":354.91,"l":353.235,"n":348,"o":353.235,"t":"2026-09-22T15:15:00Z","v":7164,"vw":354.028704},{"c":354.08,"h":355.46,"l":353.381,"n":283,"o":354.82,"t":"2026-09-22T15:30:00Z","v":13331,"vw":354.252452},{"c":354.975,"h":355.24,"l":353.75,"n":367,"o":354.075,"t":"2026-09-22T15:45:00Z","v":7945,"vw":354.68648},{"c":354.5696,"h":355.74,"l":354.5696,"n":352,"o":355.38,"t":"2026-09-22T16:00:00Z","v":8401,"vw":355.137077},{"c":355,"h":355,"l":354.46,"n":187,"o":354.8,"t":"2026-09-22T16:15:00Z","v":3234,"vw":354.742429},{"c":358.355,"h":358.62,"l":355.27,"n":381,"o":355.27,"t":"2026-09-22T16:30:00Z","v":8321,"vw":356.625741},{"c":359.38,"h":359.9199,"l":358.345,"n":589,"o":358.35,"t":"2026-09-22T16:45:00Z","v":19548,"vw":359.03957},{"c":358.645,"h":359.59,"l":358.35,"n":579,"o":359.37,"t":"2026-09-22T17:00:00Z","v":16403,"vw":358.992938},{"c":359.44,"h":359.44,"l":358.725,"n":508,"o":358.725,"t":"2026-09-22T17:15:00Z","v":7317,"vw":359.026647},{"c":360.275,"h":360.48,"l":359.33,"n":664,"o":359.6,"t":"2026-09-22T17:30:00Z","v":10965,"vw":359.743506},{"c":362.18,"h":362.39,"l":360.675,"n":707,"o":360.68,"t":"2026-09-22T17:45:00Z","v":15571,"vw":361.708283},{"c":360.99,"h":362.49,"l":360.99,"n":713,"o":362.195,"t":"2026-09-22T18:00:00Z","v":16742,"vw":361.753187},{"c":361.96,"h":362.15,"l":361.065,"n":622,"o":361.065,"t":"2026-09-22T18:15:00Z","v":12276,"vw":361.675727},{"c":362.95,"h":363.32,"l":361.93,"n":908,"o":362.06,"t":"2026-09-22T18:30:00Z","v":17093,"vw":362.511224},{"c":362.77,"h":363.68,"l":362.305,"n":912,"o":363.14,"t":"2026-09-22T18:45:00Z","v":18262,"vw":362.974014},{"c":362.16,"h":363.2,"l":361.59,"n":970,"o":362.785,"t":"2026-09-22T19:00:00Z","v":18395,"vw":362.433431},{"c":361.545,"h":362.27,"l":361.32,"n":779,"o":362.12,"t":"2026-09-22T19:15:00Z","v":15262,"vw":361.729167},{"c":362.97,"h":362.97,"l":360.93,"n":1276,"o":361.34,"t":"2026-09-22T19:30:00Z","v":25906,"vw":362.054467},{"c":361.69,"h":363.31,"l":360.86,"n":3202,"o":362.98,"t":"2026-09-22T19:45:00Z","v":81153,"vw":362.095329},{"c":361.61,"h":361.61,"l":361.61,"n":69,"o":361.61,"t":"2026-09-22T20:00:00Z","v":143839,"vw":361.61},{"c":360.5,"h":360.5,"l":360.5,"n":20,"o":360.5,"t":"2026-09-23T11:30:00Z","v":661,"vw":360.5},{"c":365.89,"h":368.3684,"l":360.51,"n":617,"o":362.99,"t":"2026-09-23T13:30:00Z","v":19767,"vw":364.266095},{"c":364.53,"h":365.51,"l":363.665,"n":352,"o":364.955,"t":"2026-09-23T13:45:00Z","v":9048,"vw":364.479804},{"c":365.5,"h":366.35,"l":365,"n":504,"o":365,"t":"2026-09-23T14:00:00Z","v":16264,"vw":365.705536},{"c":362.0043,"h":366.25,"l":362.0043,"n":528,"o":366.24,"t":"2026-09-23T14:15:00Z","v":14727,"vw":364.700527},{"c":365.26,"h":366.33,"l":362.595,"n":455,"o":362.6,"t":"2026-09-23T14:30:00Z","v":17456,"vw":364.927316},{"c":367.9,"h":368.29,"l":364.745,"n":517,"o":365.295,"t":"2026-09-23T14:45:00Z","v":16774,"vw":366.138025},{"c":369.05,"h":369.0567,"l":367.35,"n":432,"o":367.775,"t":"2026-09-23T15:00:00Z","v":9769,"vw":368.156182},{"c":370.3,"h":371.78,"l":369.01,"n":717,"o":369.01,"t":"2026-09-23T15:15:00Z","v":20785,"vw":370.202248},{"c":371.28,"h":371.6879,"l":369.98,"n":369,"o":370.31,"t":"2026-09-23T15:30:00Z","v":6390,"vw":370.504846},{"c":371.605,"h":371.73,"l":370.79,"n":554,"o":371.3,"t":"2026-09-23T15:45:00Z","v":17097,"vw":371.347292},{"c":372.12,"h":372.12,"l":370.25,"n":530,"o":371.45,"t":"2026-09-23T16:00:00Z","v":26453,"vw":371.105946},{"c":372.48,"h":372.67,"l":371.87,"n":598,"o":371.99,"t":"2026-09-23T16:15:00Z","v":17190,"vw":372.356629},{"c":373.88,"h":374.185,"l":372.7,"n":674,"o":372.7,"t":"2026-09-23T16:30:00Z","v":17350,"vw":373.316969},{"c":373.8725,"h":374.24,"l":373.8,"n":578,"o":373.87,"t":"2026-09-23T16:45:00Z","v":10243,"vw":374.005725},{"c":373.335,"h":374.46,"l":372.52,"n":689,"o":373.6301,"t":"2026-09-23T17:00:00Z","v":19946,"vw":373.327274},{"c":372.38,"h":373.74,"l":372.38,"n":377,"o":373.395,"t":"2026-09-23T17:15:00Z","v":9380,"vw":373.369803},{"c":373.48,"h":373.48,"l":371.28,"n":606,"o":371.9,"t":"2026-09-23T17:30:00Z","v":20476,"vw":372.215898},{"c":374.205,"h":374.21,"l":373.49,"n":662,"o":373.79,"t":"2026-09-23T17:45:00Z","v":12215,"vw":373.954607},{"c":374.655,"h":374.655,"l":373.39,"n":896,"o":374.205,"t":"2026-09-23T18:00:00Z","v":27563,"vw":374.109711},{"c":373.32,"h":374.94,"l":373.32,"n":888,"o":374.65,"t":"2026-09-23T18:15:00Z","v":30632,"vw":374.337732},{"c":370.55,"h":373.47,"l":370.55,"n":564,"o":373.15,"t":"2026-09-23T18:30:00Z","v":13179,"vw":372.578434},{"c":371.82,"h":371.89,"l":369.6801,"n":768,"o":370.585,"t":"2026-09-23T18:45:00Z","v":16691,"vw":370.812245},{"c":371.72,"h":371.95,"l":371.26,"n":845,"o":371.82,"t":"2026-09-23T19:00:00Z","v":16431,"vw":371.559217},{"c":371.27,"h":371.94,"l":370.905,"n":953,"o":371.92,"t":"2026-09-23T19:15:00Z","v":24909,"vw":371.394481},{"c":371.38,"h":371.38,"l":370.69,"n":1220,"o":371.17,"t":"2026-09-23T19:30:00Z","v":28890,"vw":371.151717},{"c":371.33,"h":371.71,"l":369.53,"n":3457,"o":371.34,"t":"2026-09-23T19:45:00Z","v":91699,"vw":371.030747},{"c":371.02,"h":371.02,"l":371.02,"n":67,"o":371.02,"t":"2026-09-23T20:00:00Z","v":96529,"vw":371.02},{"c":371.02,"h":371.02,"l":371.02,"n":1,"o":371.02,"t":"2026-09-23T20:15:00Z","v":1053,"vw":371.02},{"c":371.02,"h":371.02,"l":371.02,"n":1,"o":371.02,"t":"2026-09-23T20:30:00Z","v":100,"vw":371.02},{"c":368.15,"h":370.64,"l":365.3687,"n":484,"o":368.12,"t":"2026-09-24T13:30:00Z","v":22715,"vw":368.07505},{"c":368.49,"h":369.7,"l":367.785,"n":445,"o":369.285,"t":"2026-09-24T13:45:00Z","v":10640,"vw":368.354499},{"c":369.94,"h":370.46,"l":369.16,"n":429,"o":369.16,"t":"2026-09-24T14:00:00Z","v":8781,"vw":369.944581},{"c":368.42,"h":370.5,"l":368.03,"n":563,"o":369.94,"t":"2026-09-24T14:15:00Z","v":18299,"vw":368.784812},{"c":367.73,"h":368.84,"l":366.59,"n":389,"o":368.84,"t":"2026-09-24T14:30:00Z","v":9149,"vw":368.00997},{"c":367.59,"h":367.84,"l":365.795,"n":483,"o":367.725,"t":"2026-09-24T14:45:00Z","v":13781,"vw":367.090773},{"c":367.26,"h":368.11,"l":367.26,"n":220,"o":368.07,"t":"2026-09-24T15:00:00Z","v":3564,"vw":367.743207},{"c":365.78,"h":367.52,"l":365.78,"n":299,"o":367.52,"t":"2026-09-24T15:15:00Z","v":5284,"vw":366.740595},{"c":365.39,"h":366.02,"l":365.37,"n":198,"o":365.79,"t":"2026-09-24T15:30:00Z","v":3713,"vw":365.573238},{"c":365.71,"h":365.93,"l":364.85,"n":245,"o":365.0722,"t":"2026-09-24T15:45:00Z","v":5665,"vw":365.271261},{"c":365.13,"h":365.13,"l":364.34,"n":310,"o":365.13,"t":"2026-09-24T16:00:00Z","v":14459,"vw":364.762391},{"c":368.63,"h":369.79,"l":365.345,"n":651,"o":365.79,"t":"2026-09-24T16:15:00Z","v":19510,"vw":367.732533},{"c":369.6125,"h":370.21,"l":368.04,"n":325,"o":368.49,"t":"2026-09-24T16:30:00Z","v":5736,"vw":369.280238},{"c":368.1,"h":369.52,"l":367.94,"n":204,"o":369.27,"t":"2026-09-24T16:45:00Z","v":5974,"vw":369.068792},{"c":367.71,"h":367.71,"l":366.2,"n":429,"o":367.155,"t":"2026-09-24T17:00:00Z","v":8673,"vw":366.559492},{"c":366.945,"h":367.8531,"l":366.89,"n":175,"o":367.83,"t":"2026-09-24T17:15:00Z","v":4272,"vw":367.188264},{"c":365.76,"h":367.14,"l":365.705,"n":201,"o":367.14,"t":"2026-09-24T17:30:00Z","v":6169,"vw":366.115107},{"c":365.99,"h":366.49,"l":365.85,"n":237,"o":365.88,"t":"2026-09-24T17:45:00Z","v":3721,"vw":366.069615},{"c":364.66,"h":365.785,"l":363.84,"n":509,"o":365.68,"t":"2026-09-24T18:00:00Z","v":9850,"vw":364.490089},{"c":366.735,"h":367.07,"l":364.8,"n":386,"o":365.44,"t":"2026-09-24T18:15:00Z","v":11893,"vw":365.929713},{"c":367.9,"h":368.34,"l":366.71,"n":748,"o":366.735,"t":"2026-09-24T18:30:00Z","v":45761,"vw":367.901923},{"c":369.25,"h":370.045,"l":367.945,"n":542,"o":367.945,"t":"2026-09-24T18:45:00Z","v":13093,"vw":369.13266},{"c":369.01,"h":370.01,"l":368.93,"n":500,"o":369.595,"t":"2026-09-24T19:00:00Z","v":10444,"vw":369.560707},{"c":367.59,"h":369.09,"l":367.175,"n":545,"o":369.09,"t":"2026-09-24T19:15:00Z","v":20269,"vw":368.722309},{"c":367.16,"h":367.84,"l":366.35,"n":870,"o":367.82,"t":"2026-09-24T19:30:00Z","v":13576,"vw":367.017184},{"c":365.09,"h":367.34,"l":362.76,"n":2958,"o":367.215,"t":"2026-09-24T19:45:00Z","v":108937,"vw":365.292038},{"c":365.1,"h":365.1,"l":365.1,"n":45,"o":365.1,"t":"2026-09-24T20:00:00Z","v":106113,"vw":365.1},{"c":365.1,"h":365.1,"l":365.1,"n":1,"o":365.1,"t":"2026-09-24T21:00:00Z","v":2334,"vw":365.1},{"c":370,"h":370,"l":370,"n":1,"o":370,"t":"2026-09-25T11:15:00Z","v":100,"vw":370},{"c":370.485,"h":371.9604,"l":365.02,"n":544,"o":366.21,"t":"2026-09-25T13:30:00Z","v":32331,"vw":368.377278},{"c":373.575,"h":373.63,"l":369.9,"n":404,"o":370.8363,"t":"2026-09-25T13:45:00Z","v":11387,"vw":371.774956},{"c":368.27,"h":373.56,"l":368.04,"n":464,"o":373.555,"t":"2026-09-25T14:00:00Z","v":18377,"vw":369.777867},{"c":369.1,"h":369.17,"l":367.72,"n":380,"o":368.485,"t":"2026-09-25T14:15:00Z","v":9525,"vw":368.338283},{"c":367.61,"h":369.065,"l":366.45,"n":508,"o":369.065,"t":"2026-09-25T14:30:00Z","v":18847,"vw":367.611957},{"c":368,"h":368,"l":366.3601,"n":407,"o":367.615,"t":"2026-09-25T14:45:00Z","v":9681,"vw":367.085931},{"c":367.62,"h":368.365,"l":367.59,"n":350,"o":368,"t":"2026-09-25T15:00:00Z","v":14395,"vw":367.964463},{"c":367.135,"h":367.745,"l":367.135,"n":161,"o":367.46,"t":"2026-09-25T15:15:00Z","v":5024,"vw":367.365655},{"c":365.8,"h":367.6875,"l":365.8,"n":361,"o":367.6875,"t":"2026-09-25T15:30:00Z","v":10818,"vw":366.770801},{"c":367.15,"h":367.71,"l":365.675,"n":259,"o":365.675,"t":"2026-09-25T15:45:00Z","v":5833,"vw":366.269817},{"c":371.5925,"h":372.5,"l":367.965,"n":650,"o":368,"t":"2026-09-25T16:00:00Z","v":37145,"vw":369.365805},{"c":373.69,"h":373.71,"l":371.61,"n":452,"o":372.4921,"t":"2026-09-25T16:15:00Z","v":17424,"vw":372.588185},{"c":373.47,"h":374.005,"l":373.1,"n":238,"o":374.005,"t":"2026-09-25T16:30:00Z","v":5377,"vw":373.663419},{"c":371.865,"h":373.14,"l":371.79,"n":345,"o":373.14,"t":"2026-09-25T16:45:00Z","v":5500,"vw":372.268636},{"c":372.75,"h":372.89,"l":371.59,"n":291,"o":371.86,"t":"2026-09-25T17:00:00Z","v":6763,"vw":372.354255},{"c":372.995,"h":372.995,"l":371.64,"n":366,"o":372.695,"t":"2026-09-25T17:15:00Z","v":9427,"vw":372.351125},{"c":371.695,"h":373.23,"l":371.2694,"n":295,"o":373,"t":"2026-09-25T17:30:00Z","v":7058,"vw":372.102432},{"c":371.78,"h":371.835,"l":371.26,"n":167,"o":371.69,"t":"2026-09-25T17:45:00Z","v":1962,"vw":371.673043},{"c":372.285,"h":372.555,"l":370.57,"n":547,"o":371.68,"t":"2026-09-25T18:00:00Z","v":10827,"vw":371.628195},{"c":372.63,"h":373.04,"l":371.61,"n":529,"o":372.375,"t":"2026-09-25T18:15:00Z","v":12824,"vw":372.384824},{"c":372.51,"h":372.84,"l":371.83,"n":509,"o":372.08,"t":"2026-09-25T18:30:00Z","v":12423,"vw":372.284253},{"c":371.75,"h":373.25,"l":371.75,"n":671,"o":372.52,"t":"2026-09-25T18:45:00Z","v":17131,"vw":372.386043},{"c":372.13,"h":372.13,"l":371.3501,"n":421,"o":371.93,"t":"2026-09-25T19:00:00Z","v":9822,"vw":371.86383},{"c":371.905,"h":372.03,"l":371.42,"n":521,"o":371.83,"t":"2026-09-25T19:15:00Z","v":10557,"vw":371.772023},{"c":372.515,"h":372.965,"l":371.29,"n":1343,"o":371.54,"t":"2026-09-25T19:30:00Z","v":43069,"vw":372.059121},{"c":370.02,"h":373.865,"l":369.66,"n":3225,"o":372.65,"t":"2026-09-25T19:45:00Z","v":108790,"vw":371.123978},{"c":370.04,"h":370.04,"l":370.04,"n":48,"o":370.04,"t":"2026-09-25T20:00:00Z","v":69751,"vw":370.04},{"c":366.7,"h":366.7,"l":366.7,"n":2,"o":366.7,"t":"2026-09-28T12:45:00Z","v":110,"vw":366.7},{"c":370.26,"h":372.095,"l":366.89,"n":621,"o":370.31,"t":"2026-09-28T13:30:00Z","v":28511,"vw":370.137698},{"c":371.895,"h":372.365,"l":368.41,"n":585,"o":370.255,"t":"2026-09-28T13:45:00Z","v":21360,"vw":369.741142},{"c":370.6,"h":372.53,"l":369.25,"n":580,"o":372,"t":"2026-09-28T14:00:00Z","v":18825,"vw":371.091389},{"c":370.585,"h":370.715,"l":369.185,"n":510,"o":370.615,"t":"2026-09-28T14:15:00Z","v":15566,"vw":370.111348},{"c":367.4,"h":370.595,"l":367.16,"n":412,"o":370.595,"t":"2026-09-28T14:30:00Z","v":14611,"vw":368.64793},{"c":365.705,"h":367.365,"l":365,"n":482,"o":367.365,"t":"2026-09-28T14:45:00Z","v":16093,"vw":365.876937},{"c":364.845,"h":365.64,"l":364.15,"n":525,"o":365.625,"t":"2026-09-28T15:00:00Z","v":14534,"vw":364.946447},{"c":365.27,"h":365.48,"l":363.94,"n":456,"o":364.785,"t":"2026-09-28T15:15:00Z","v":11569,"vw":364.768995},{"c":365.13,"h":365.945,"l":364.67,"n":261,"o":365.365,"t":"2026-09-28T15:30:00Z","v":6291,"vw":365.235556},{"c":365.295,"h":365.565,"l":364.95,"n":345,"o":364.95,"t":"2026-09-28T15:45:00Z","v":7688,"vw":365.311258},{"c":366.81,"h":367.23,"l":365.6,"n":417,"o":365.6,"t":"2026-09-28T16:00:00Z","v":19746,"vw":366.466512},{"c":371.125,"h":371.65,"l":366.81,"n":951,"o":366.81,"t":"2026-09-28T16:15:00Z","v":27256,"vw":369.261037},{"c":368.61,"h":371.125,"l":367.8401,"n":342,"o":371.125,"t":"2026-09-28T16:30:00Z","v":9183,"vw":369.690775},{"c":366.985,"h":368.61,"l":366.585,"n":294,"o":368.61,"t":"2026-09-28T16:45:00Z","v":6907,"vw":367.56252},{"c":371.125,"h":371.95,"l":366.79,"n":656,"o":367.33,"t":"2026-09-28T17:00:00Z","v":19517,"vw":369.603423},{"c":370.05,"h":370.84,"l":369.54,"n":262,"o":370.84,"t":"2026-09-28T17:15:00Z","v":8842,"vw":369.993839},{"c":369.75,"h":370.35,"l":369.13,"n":603,"o":370.055,"t":"2026-09-28T17:30:00Z","v":12708,"vw":369.760564},{"c":371.8,"h":371.8,"l":369.895,"n":540,"o":369.895,"t":"2026-09-28T17:45:00Z","v":11122,"vw":370.800991},{"c":372.66,"h":372.745,"l":370.9417,"n":424,"o":371.295,"t":"2026-09-28T18:00:00Z","v":13929,"vw":371.824537},{"c":374,"h":374,"l":372.48,"n":513,"o":372.59,"t":"2026-09-28T18:15:00Z","v":18092,"vw":373.48623},{"c":373.55,"h":374.715,"l":373.52,"n":543,"o":374.0025,"t":"2026-09-28T18:30:00Z","v":18454,"vw":374.068795},{"c":373.935,"h":374.44,"l":373.55,"n":443,"o":373.63,"t":"2026-09-28T18:45:00Z","v":11369,"vw":374.058161},{"c":372.875,"h":373.93,"l":372.22,"n":680,"o":373.93,"t":"2026-09-28T19:00:00Z","v":21451,"vw":372.847139},{"c":371.65,"h":373.86,"l":371.09,"n":964,"o":372.46,"t":"2026-09-28T19:15:00Z","v":25275,"vw":372.807538},{"c":371.825,"h":371.91,"l":370.38,"n":888,"o":371.1,"t":"2026-09-28T19:30:00Z","v":22690,"vw":371.450638},{"c":371.95,"h":372.28,"l":370.37,"n":3128,"o":371.71,"t":"2026-09-28T19:45:00Z","v":94027,"vw":371.644309},{"c":371.87,"h":371.87,"l":371.87,"n":83,"o":371.87,"t":"2026-09-28T20:00:00Z","v":114359,"vw":371.87},{"c":377.86,"h":380.845,"l":375,"n":981,"o":376.15,"t":"2026-09-29T13:30:00Z","v":41611,"vw":377.316403},{"c":372.2201,"h":377.3,"l":372.2201,"n":576,"o":377.29,"t":"2026-09-29T13:45:00Z","v":34234,"vw":374.74556},{"c":371.675,"h":373.915,"l":370.57,"n":560,"o":373.01,"t":"2026-09-29T14:00:00Z","v":15545,"vw":372.68012},{"c":370.21,"h":372.21,"l":370.21,"n":501,"o":372.21,"t":"2026-09-29T14:15:00Z","v":13943,"vw":370.938263},{"c":368.39,"h":369.63,"l":367.735,"n":562,"o":369.63,"t":"2026-09-29T14:30:00Z","v":24810,"vw":368.781648},{"c":369.08,"h":370.315,"l":368.425,"n":483,"o":368.5,"t":"2026-09-29T14:45:00Z","v":16512,"vw":369.290075},{"c":369.34,"h":370,"l":368.5725,"n":154,"o":369.85,"t":"2026-09-29T15:00:00Z","v":3149,"vw":369.616237},{"c":368.5,"h":370.35,"l":366.495,"n":675,"o":369.7,"t":"2026-09-29T15:15:00Z","v":41225,"vw":368.641939},{"c":371.04,"h":371.04,"l":368.165,"n":529,"o":368.165,"t":"2026-09-29T15:30:00Z","v":25352,"vw":369.899615},{"c":369.61,"h":371.82,"l":369.61,"n":621,"o":370.36,"t":"2026-09-29T15:45:00Z","v":28438,"vw":370.665162},{"c":369.79,"h":370.42,"l":368.45,"n":545,"o":369.3,"t":"2026-09-29T16:00:00Z","v":15011,"vw":369.445326},{"c":370.29,"h":370.995,"l":369.3,"n":409,"o":369.665,"t":"2026-09-29T16:15:00Z","v":12211,"vw":370.250152},{"c":369.67,"h":370.8,"l":369.3398,"n":226,"o":370.8,"t":"2026-09-29T16:30:00Z","v":8163,"vw":369.602522},{"c":370.56,"h":370.56,"l":369.27,"n":394,"o":369.27,"t":"2026-09-29T16:45:00Z","v":5945,"vw":369.771692},{"c":370.98,"h":371.195,"l":369.9,"n":201,"o":370.585,"t":"2026-09-29T17:00:00Z","v":3896,"vw":370.557862},{"c":371.19,"h":371.595,"l":370.87,"n":57,"o":371.595,"t":"2026-09-29T17:15:00Z","v":1537,"vw":371.229903},{"c":371.37,"h":371.88,"l":370.88,"n":210,"o":370.88,"t":"2026-09-29T17:30:00Z","v":8738,"vw":371.360667},{"c":371.91,"h":372.97,"l":371.69,"n":475,"o":371.69,"t":"2026-09-29T17:45:00Z","v":11654,"vw":372.450397},{"c":372.37,"h":373.795,"l":372.08,"n":386,"o":372.85,"t":"2026-09-29T18:00:00Z","v":8567,"vw":373.081679},{"c":372.77,"h":373.14,"l":371.89,"n":283,"o":371.89,"t":"2026-09-29T18:15:00Z","v":5902,"vw":372.74844},{"c":373.21,"h":374.205,"l":372.1275,"n":657,"o":372.775,"t":"2026-09-29T18:30:00Z","v":16483,"vw":373.217082},{"c":373.23,"h":373.42,"l":372.475,"n":439,"o":373.095,"t":"2026-09-29T18:45:00Z","v":12142,"vw":372.982274},{"c":373.32,"h":373.46,"l":373.07,"n":351,"o":373.115,"t":"2026-09-29T19:00:00Z","v":8404,"vw":373.207509},{"c":375.2701,"h":375.98,"l":373.275,"n":896,"o":373.275,"t":"2026-09-29T19:15:00Z","v":31118,"vw":374.488746},{"c":375.26,"h":375.61,"l":374.96,"n":747,"o":375.27,"t":"2026-09-29T19:30:00Z","v":14205,"vw":375.329147},{"c":376.04,"h":376.895,"l":375.15,"n":2504,"o":375.42,"t":"2026-09-29T19:45:00Z","v":65767,"vw":375.991988},{"c":375.97,"h":375.97,"l":375.97,"n":48,"o":375.97,"t":"2026-09-29T20:00:00Z","v":99739,"vw":375.97},{"c":375.97,"h":375.97,"l":375.97,"n":1,"o":375.97,"t":"2026-09-29T20:30:00Z","v":198,"vw":375.97},{"c":375.98,"h":375.98,"l":375.98,"n":5,"o":375.98,"t":"2026-09-30T08:00:00Z","v":201,"vw":375.98},{"c":377.685,"h":380,"l":375.71,"n":449,"o":376.23,"t":"2026-09-30T13:30:00Z","v":19926,"vw":377.314276},{"c":375.015,"h":377.655,"l":375,"n":240,"o":377.655,"t":"2026-09-30T13:45:00Z","v":7328,"vw":376.131953},{"c":373.69,"h":375.62,"l":372.8,"n":374,"o":375.15,"t":"2026-09-30T14:00:00Z","v":8270,"vw":374.071497},{"c":374.25,"h":374.87,"l":373.27,"n":405,"o":373.775,"t":"2026-09-30T14:15:00Z","v":10880,"vw":374.010088},{"c":375,"h":375.495,"l":374.16,"n":140,"o":374.81,"t":"2026-09-30T14:30:00Z","v":3170,"vw":374.889772},{"c":376.26,"h":376.54,"l":374.91,"n":296,"o":375,"t":"2026-09-30T14:45:00Z","v":8139,"vw":375.288468},{"c":376.81,"h":377.27,"l":375.49,"n":362,"o":375.75,"t":"2026-09-30T15:00:00Z","v":10459,"vw":376.242646},{"c":377.105,"h":377.21,"l":375.28,"n":303,"o":376.87,"t":"2026-09-30T15:15:00Z","v":6554,"vw":376.519709},{"c":376.09,"h":377.3938,"l":375.89,"n":404,"o":377.145,"t":"2026-09-30T15:30:00Z","v":10335,"vw":376.828483},{"c":376.12,"h":376.69,"l":376.02,"n":55,"o":376.69,"t":"2026-09-30T15:45:00Z","v":1000,"vw":376.321304},{"c":375.965,"h":376.41,"l":375.84,"n":181,"o":376.08,"t":"2026-09-30T16:00:00Z","v":4170,"vw":376.019689},{"c":375.38,"h":376.21,"l":375.38,"n":148,"o":375.965,"t":"2026-09-30T16:15:00Z","v":3849,"vw":375.897715},{"c":376.04,"h":376.4,"l":375.3,"n":235,"o":375.62,"t":"2026-09-30T16:30:00Z","v":5988,"vw":375.895032},{"c":375.6425,"h":376.075,"l":375.46,"n":160,"o":376.075,"t":"2026-09-30T16:45:00Z","v":3206,"vw":375.696772},{"c":375.275,"h":375.64,"l":375.14,"n":162,"o":375.59,"t":"2026-09-30T17:00:00Z","v":3302,"vw":375.478166},{"c":375.67,"h":375.67,"l":374.94,"n":217,"o":374.94,"t":"2026-09-30T17:15:00Z","v":4340,"vw":375.173333},{"c":376.48,"h":376.505,"l":375.59,"n":277,"o":375.765,"t":"2026-09-30T17:30:00Z","v":6195,"vw":376.145688},{"c":376.53,"h":376.87,"l":376.445,"n":114,"o":376.48,"t":"2026-09-30T17:45:00Z","v":2007,"vw":376.504108},{"c":375.55,"h":376.87,"l":375.55,"n":232,"o":376.52,"t":"2026-09-30T18:00:00Z","v":5298,"vw":376.224528},{"c":375.2006,"h":376.1116,"l":375.2006,"n":185,"o":375.83,"t":"2026-09-30T18:15:00Z","v":3951,"vw":375.863197},{"c":376.47,"h":376.71,"l":375.8775,"n":191,"o":375.95,"t":"2026-09-30T18:30:00Z","v":3746,"vw":376.323816},{"c":376.29,"h":376.73,"l":376.29,"n":269,"o":376.73,"t":"2026-09-30T18:45:00Z","v":4578,"vw":376.38364},{"c":375.16,"h":376.59,"l":375.16,"n":357,"o":376.3,"t":"2026-09-30T19:00:00Z","v":9089,"vw":376.209583},{"c":374.68,"h":375.39,"l":374.4,"n":546,"o":375.39,"t":"2026-09-30T19:15:00Z","v":9732,"vw":374.761167},{"c":375.76,"h":375.9,"l":374.915,"n":622,"o":375.14,"t":"2026-09-30T19:30:00Z","v":10216,"vw":375.576706},{"c":373.46,"h":376.13,"l":373.33,"n":2727,"o":375.96,"t":"2026-09-30T19:45:00Z","v":62477,"vw":374.399679},{"c":373.31,"h":373.31,"l":373.31,"n":57,"o":373.31,"t":"2026-09-30T20:00:00Z","v":74010,"vw":373.31},{"c":373.31,"h":373.31,"l":373.31,"n":1,"o":373.31,"t":"2026-09-30T20:15:00Z","v":4668,"vw":373.31},{"c":373.31,"h":373.31,"l":373.31,"n":1,"o":373.31,"t":"2026-09-30T20:30:00Z","v":339,"vw":373.31},{"c":378.5,"h":378.5,"l":378.49,"n":14,"o":378.49,"t":"2026-10-01T11:30:00Z","v":503,"vw":378.493333},{"c":375.21,"h":382,"l":375.21,"n":446,"o":377.75,"t":"2026-10-01T13:30:00Z","v":25795,"vw":378.70073},{"c":375.68,"h":377.0599,"l":373.01,"n":421,"o":375.21,"t":"2026-10-01T13:45:00Z","v":16552,"vw":375.417342},{"c":375.135,"h":375.92,"l":374.82,"n":262,"o":375.51,"t":"2026-10-01T14:00:00Z","v":9998,"vw":375.610707},{"c":375.305,"h":375.47,"l":375.305,"n":115,"o":375.47,"t":"2026-10-01T14:15:00Z","v":2690,"vw":375.451171},{"c":376.16,"h":377.09,"l":375.5,"n":278,"o":376.36,"t":"2026-10-01T14:30:00Z","v":7009,"vw":376.46989},{"c":376.395,"h":376.395,"l":375.22,"n":169,"o":375.22,"t":"2026-10-01T14:45:00Z","v":3780,"vw":376.0054},{"c":374.6365,"h":375.6599,"l":374.6365,"n":179,"o":375.01,"t":"2026-10-01T15:00:00Z","v":3607,"vw":375.152704},{"c":374,"h":375.26,"l":373.72,"n":422,"o":374.845,"t":"2026-10-01T15:15:00Z","v":7619,"vw":374.550611},{"c":374.2525,"h":374.59,"l":373.58,"n":293,"o":374.11,"t":"2026-10-01T15:30:00Z","v":4603,"vw":374.046425},{"c":374.875,"h":374.875,"l":373.28,"n":348,"o":374.24,"t":"2026-10-01T15:45:00Z","v":7399,"vw":374.176344},{"c":375.92,"h":376.81,"l":374.875,"n":345,"o":374.875,"t":"2026-10-01T16:00:00Z","v":5784,"vw":375.939946},{"c":377.75,"h":377.83,"l":375.935,"n":282,"o":375.965,"t":"2026-10-01T16:15:00Z","v":6853,"vw":377.079961},{"c":376.91,"h":378.51,"l":376.72,"n":326,"o":377.39,"t":"2026-10-01T16:30:00Z","v":6976,"vw":377.171099},{"c":376.905,"h":377.045,"l":376.41,"n":296,"o":377.045,"t":"2026-10-01T16:45:00Z","v":6182,"vw":376.739034},{"c":377.65,"h":377.8,"l":376.68,"n":382,"o":377.33,"t":"2026-10-01T17:00:00Z","v":9554,"vw":377.21692},{"c":378.915,"h":379.46,"l":377.8025,"n":257,"o":377.8025,"t":"2026-10-01T17:15:00Z","v":4063,"vw":378.990227},{"c":378.615,"h":379.9,"l":378.615,"n":250,"o":379.9,"t":"2026-10-01T17:30:00Z","v":4913,"vw":379.366125},{"c":374.8501,"h":379.56,"l":374.84,"n":281,"o":378.875,"t":"2026-10-01T17:45:00Z","v":6130,"vw":377.074509},{"c":374.905,"h":375.13,"l":374.04,"n":372,"o":374.84,"t":"2026-10-01T18:00:00Z","v":6867,"vw":374.541923},{"c":376.145,"h":376.4,"l":375.0275,"n":367,"o":375.32,"t":"2026-10-01T18:15:00Z","v":8934,"vw":375.640625},{"c":374.715,"h":375.9135,"l":374.64,"n":321,"o":375.905,"t":"2026-10-01T18:30:00Z","v":7433,"vw":375.445592},{"c":375.705,"h":375.96,"l":374.17,"n":436,"o":374.56,"t":"2026-10-01T18:45:00Z","v":11861,"vw":374.980723},{"c":375.97,"h":376.27,"l":374.94,"n":374,"o":375.625,"t":"2026-10-01T19:00:00Z","v":8001,"vw":375.472839},{"c":377.435,"h":377.74,"l":376.215,"n":596,"o":376.215,"t":"2026-10-01T19:15:00Z","v":8916,"vw":376.690333},{"c":376.225,"h":377.585,"l":376.035,"n":1034,"o":377.52,"t":"2026-10-01T19:30:00Z","v":22770,"vw":376.717132},{"c":375.61,"h":376.97,"l":375.03,"n":2595,"o":376.22,"t":"2026-10-01T19:45:00Z","v":59851,"vw":375.848482},{"c":375.45,"h":375.45,"l":375.45,"n":63,"o":375.45,"t":"2026-10-01T20:00:00Z","v":75967,"vw":375.45},{"c":375.45,"h":375.45,"l":375.45,"n":2,"o":375.45,"t":"2026-10-01T20:30:00Z","v":272,"vw":375.45},{"c":380.03,"h":383.18,"l":380.03,"n":392,"o":381.5,"t":"2026-10-02T13:30:00Z","v":20088,"vw":381.64451},{"c":378.14,"h":380.84,"l":378.14,"n":287,"o":379.755,"t":"2026-10-02T13:45:00Z","v":8429,"vw":379.950222},{"c":379.355,"h":380.74,"l":377.55,"n":189,"o":378.1,"t":"2026-10-02T14:00:00Z","v":4572,"vw":379.430257},{"c":378.16,"h":378.5,"l":378.16,"n":147,"o":378.27,"t":"2026-10-02T14:15:00Z","v":2229,"vw":378.295},{"c":378.315,"h":378.91,"l":377.445,"n":294,"o":377.61,"t":"2026-10-02T14:30:00Z","v":7989,"vw":378.074851},{"c":380.05,"h":380.05,"l":377.97,"n":516,"o":378.285,"t":"2026-10-02T14:45:00Z","v":12309,"vw":378.833726},{"c":378.635,"h":380.5,"l":378.48,"n":500,"o":379.99,"t":"2026-10-02T15:00:00Z","v":14111,"vw":379.586123},{"c":379.74,"h":379.82,"l":377.62,"n":411,"o":378.38,"t":"2026-10-02T15:15:00Z","v":9729,"vw":378.526279},{"c":379.1975,"h":380.11,"l":378.98,"n":241,"o":379.46,"t":"2026-10-02T15:30:00Z","v":8044,"vw":379.538627},{"c":379.58,"h":379.58,"l":379.13,"n":39,"o":379.13,"t":"2026-10-02T15:45:00Z","v":757,"vw":379.2425},{"c":379.055,"h":379.57,"l":378.61,"n":335,"o":379.41,"t":"2026-10-02T16:00:00Z","v":7250,"vw":379.097493},{"c":377.12,"h":378.74,"l":377.07,"n":372,"o":378.74,"t":"2026-10-02T16:15:00Z","v":8767,"vw":377.912595},{"c":377.3425,"h":377.69,"l":376.94,"n":285,"o":377.155,"t":"2026-10-02T16:30:00Z","v":9602,"vw":377.374072},{"c":378.19,"h":378.19,"l":377.69,"n":167,"o":377.69,"t":"2026-10-02T16:45:00Z","v":5343,"vw":377.961351},{"c":378.455,"h":378.85,"l":378.23,"n":373,"o":378.54,"t":"2026-10-02T17:00:00Z","v":6880,"vw":378.523165},{"c":377.265,"h":378.21,"l":377.15,"n":200,"o":377.98,"t":"2026-10-02T17:15:00Z","v":4326,"vw":377.542826},{"c":377.575,"h":377.83,"l":376.76,"n":230,"o":376.76,"t":"2026-10-02T17:30:00Z","v":4950,"vw":377.329494},{"c":377.8,"h":378.04,"l":376.77,"n":344,"o":377.625,"t":"2026-10-02T17:45:00Z","v":9615,"vw":377.684661},{"c":377.66,"h":378.14,"l":377.27,"n":239,"o":378.14,"t":"2026-10-02T18:00:00Z","v":3969,"vw":377.546329},{"c":377.3625,"h":377.87,"l":377.35,"n":161,"o":377.79,"t":"2026-10-02T18:15:00Z","v":5388,"vw":377.407326},{"c":377.88,"h":378.29,"l":377.35,"n":356,"o":377.35,"t":"2026-10-02T18:30:00Z","v":7235,"vw":377.837465},{"c":377.485,"h":377.8925,"l":377.37,"n":240,"o":377.88,"t":"2026-10-02T18:45:00Z","v":4167,"vw":377.565125},{"c":377.71,"h":377.93,"l":377.46,"n":230,"o":377.48,"t":"2026-10-02T19:00:00Z","v":4866,"vw":377.684215},{"c":378.08,"h":378.205,"l":377.68,"n":451,"o":377.875,"t":"2026-10-02T19:15:00Z","v":8011,"vw":377.909545},{"c":377.85,"h":378.65,"l":377.85,"n":408,"o":378.1425,"t":"2026-10-02T19:30:00Z","v":7445,"vw":378.265947},{"c":375.98,"h":378.165,"l":375.77,"n":2284,"o":377.85,"t":"2026-10-02T19:45:00Z","v":45167,"vw":376.471641},{"c":375.86,"h":375.86,"l":375.86,"n":33,"o":375.86,"t":"2026-10-02T20:00:00Z","v":65712,"vw":375.86},{"c":375.86,"h":375.86,"l":375.86,"n":1,"o":375.86,"t":"2026-10-02T20:30:00Z","v":268,"vw":375.86},{"c":374.01,"h":375.96,"l":372.17,"n":436,"o":375.22,"t":"2026-10-05T13:30:00Z","v":12503,"vw":374.641564},{"c":374.6,"h":374.99,"l":372.91,"n":390,"o":373.8,"t":"2026-10-05T13:45:00Z","v":14293,"vw":373.951221},{"c":376.18,"h":376.195,"l":374.29,"n":345,"o":374.635,"t":"2026-10-05T14:00:00Z","v":7747,"vw":375.178315},{"c":376.8323,"h":377.275,"l":375.82,"n":214,"o":376.175,"t":"2026-10-05T14:15:00Z","v":8490,"vw":376.474986},{"c":374.875,"h":377.82,"l":374.38,"n":209,"o":377.82,"t":"2026-10-05T14:30:00Z","v":5482,"vw":375.06656},{"c":375.185,"h":375.78,"l":374.54,"n":234,"o":375.33,"t":"2026-10-05T14:45:00Z","v":6812,"vw":375.151902},{"c":374.0575,"h":374.43,"l":373.77,"n":283,"o":374.27,"t":"2026-10-05T15:00:00Z","v":10097,"vw":374.028462},{"c":373.41,"h":373.91,"l":373.2401,"n":205,"o":373.91,"t":"2026-10-05T15:15:00Z","v":5833,"vw":373.524285},{"c":372.23,"h":373.49,"l":370.82,"n":737,"o":373.45,"t":"2026-10-05T15:30:00Z","v":29259,"vw":372.128825},{"c":373.84,"h":373.9425,"l":372.23,"n":417,"o":372.23,"t":"2026-10-05T15:45:00Z","v":11756,"vw":373.114694},{"c":374.62,"h":374.98,"l":373.715,"n":213,"o":373.715,"t":"2026-10-05T16:00:00Z","v":3391,"vw":374.108756},{"c":375.015,"h":375.03,"l":374.11,"n":274,"o":374.11,"t":"2026-10-05T16:15:00Z","v":5551,"vw":374.725535},{"c":375.115,"h":375.115,"l":374.59,"n":190,"o":375.01,"t":"2026-10-05T16:30:00Z","v":3483,"vw":374.891828},{"c":374.86,"h":374.865,"l":374.86,"n":71,"o":374.865,"t":"2026-10-05T16:45:00Z","v":1130,"vw":374.863547},{"c":374.88,"h":375.18,"l":374.04,"n":274,"o":374.42,"t":"2026-10-05T17:00:00Z","v":8974,"vw":374.584359},{"c":374.545,"h":374.76,"l":374.52,"n":159,"o":374.52,"t":"2026-10-05T17:15:00Z","v":2587,"vw":374.590868},{"c":375.1,"h":375.47,"l":374.27,"n":359,"o":374.27,"t":"2026-10-05T17:30:00Z","v":9436,"vw":375.081871},{"c":375.685,"h":375.86,"l":375.03,"n":407,"o":375.125,"t":"2026-10-05T17:45:00Z","v":8936,"vw":375.483364},{"c":375.75,"h":375.76,"l":375.46,"n":310,"o":375.74,"t":"2026-10-05T18:00:00Z","v":3413,"vw":375.6866},{"c":376.51,"h":376.51,"l":375.26,"n":316,"o":375.72,"t":"2026-10-05T18:15:00Z","v":4651,"vw":376.000571},{"c":378.06,"h":378.06,"l":376.165,"n":603,"o":376.55,"t":"2026-10-05T18:30:00Z","v":12497,"vw":376.821968},{"c":378.735,"h":378.735,"l":377.72,"n":386,"o":377.82,"t":"2026-10-05T18:45:00Z","v":8128,"vw":378.144674},{"c":379.35,"h":379.35,"l":378.525,"n":396,"o":378.88,"t":"2026-10-05T19:00:00Z","v":4806,"vw":378.8575},{"c":379.045,"h":379.21,"l":378.67,"n":317,"o":379.21,"t":"2026-10-05T19:15:00Z","v":4575,"vw":378.956928},{"c":377.2,"h":378.975,"l":377.2,"n":745,"o":378.975,"t":"2026-10-05T19:30:00Z","v":12525,"vw":378.205377},{"c":375.805,"h":377.3925,"l":375.55,"n":2104,"o":377.3925,"t":"2026-10-05T19:45:00Z","v":43762,"vw":376.103387},{"c":375.66,"h":375.66,"l":375.66,"n":55,"o":375.66,"t":"2026-10-05T20:00:00Z","v":67203,"vw":375.66},{"c":375.7,"h":375.7,"l":375.7,"n":1,"o":375.7,"t":"2026-10-05T20:30:00Z","v":100,"vw":375.7},{"c":380.13,"h":380.89,"l":374.6275,"n":573,"o":377.35,"t":"2026-10-06T13:30:00Z","v":26225,"vw":378.496463},{"c":387.98,"h":388,"l":380.035,"n":784,"o":380.035,"t":"2026-10-06T13:45:00Z","v":20374,"vw":384.661764},{"c":389.225,"h":389.9,"l":387.1,"n":1022,"o":388.03,"t":"2026-10-06T14:00:00Z","v":32241,"vw":388.348264},{"c":386.495,"h":388.61,"l":385.84,"n":675,"o":388.61,"t":"2026-10-06T14:15:00Z","v":17197,"vw":387.090966},{"c":387.9398,"h":389.25,"l":386.5525,"n":538,"o":386.5525,"t":"2026-10-06T14:30:00Z","v":11368,"vw":387.832975},{"c":387.33,"h":389.73,"l":387.31,"n":626,"o":388.45,"t":"2026-10-06T14:45:00Z","v":20472,"vw":388.665106},{"c":388.365,"h":388.47,"l":386.69,"n":426,"o":387.51,"t":"2026-10-06T15:00:00Z","v":9479,"vw":387.60953},{"c":388.11,"h":389.33,"l":387.75,"n":556,"o":388.76,"t":"2026-10-06T15:15:00Z","v":13700,"vw":388.5719},{"c":387.5401,"h":388.105,"l":387.5401,"n":359,"o":388.07,"t":"2026-10-06T15:30:00Z","v":5336,"vw":387.85269},{"c":387.375,"h":388.2,"l":387.24,"n":248,"o":387.95,"t":"2026-10-06T15:45:00Z","v":3891,"vw":387.579},{"c":384.89,"h":387.03,"l":384.715,"n":432,"o":386.76,"t":"2026-10-06T16:00:00Z","v":11946,"vw":385.469045},{"c":385.17,"h":386.04,"l":385.01,"n":348,"o":385.0601,"t":"2026-10-06T16:15:00Z","v":11841,"vw":385.621017},{"c":386.1,"h":386.415,"l":385.53,"n":350,"o":385.77,"t":"2026-10-06T16:30:00Z","v":10957,"vw":385.945523},{"c":384.63,"h":386.125,"l":384.63,"n":292,"o":386.1,"t":"2026-10-06T16:45:00Z","v":10503,"vw":385.719997},{"c":385.06,"h":385.06,"l":384.32,"n":206,"o":384.63,"t":"2026-10-06T17:00:00Z","v":2940,"vw":384.721843},{"c":384.685,"h":384.99,"l":384.3375,"n":274,"o":384.96,"t":"2026-10-06T17:15:00Z","v":4554,"vw":384.726539},{"c":383.49,"h":384.35,"l":383.33,"n":455,"o":384.35,"t":"2026-10-06T17:30:00Z","v":10781,"vw":383.849429},{"c":383.4,"h":383.69,"l":382.98,"n":192,"o":383.69,"t":"2026-10-06T17:45:00Z","v":3704,"vw":383.22564},{"c":383.43,"h":383.7,"l":383.125,"n":188,"o":383.4,"t":"2026-10-06T18:00:00Z","v":6672,"vw":383.346114},{"c":385.0275,"h":385.07,"l":383.33,"n":552,"o":383.43,"t":"2026-10-06T18:15:00Z","v":11095,"vw":383.961865},{"c":387.99,"h":388.395,"l":384.515,"n":1089,"o":384.855,"t":"2026-10-06T18:30:00Z","v":33925,"vw":386.732563},{"c":389,"h":389.75,"l":388.08,"n":1340,"o":388.27,"t":"2026-10-06T18:45:00Z","v":50513,"vw":388.988488},{"c":390,"h":390.801,"l":388.89,"n":1419,"o":389.035,"t":"2026-10-06T19:00:00Z","v":42355,"vw":390.01554},{"c":386.35,"h":390,"l":386.35,"n":634,"o":390,"t":"2026-10-06T19:15:00Z","v":25708,"vw":387.99779},{"c":388.16,"h":388.64,"l":386.565,"n":1026,"o":386.565,"t":"2026-10-06T19:30:00Z","v":26055,"vw":387.794683},{"c":385.79,"h":388.64,"l":384.97,"n":3254,"o":388.1775,"t":"2026-10-06T19:45:00Z","v":92702,"vw":386.528638},{"c":385.78,"h":385.78,"l":385.78,"n":55,"o":385.78,"t":"2026-10-06T20:00:00Z","v":100041,"vw":385.78},{"c":385.78,"h":385.78,"l":385.78,"n":2,"o":385.78,"t":"2026-10-06T20:15:00Z","v":9348,"vw":385.78},{"c":385,"h":399,"l":385,"n":3,"o":399,"t":"2026-10-06T22:00:00Z","v":315,"vw":392},{"c":383.16,"h":383.16,"l":383.16,"n":1,"o":383.16,"t":"2026-10-07T13:15:00Z","v":100,"vw":383.16},{"c":383.11,"h":384.7441,"l":378.34,"n":518,"o":381.11,"t":"2026-10-07T13:30:00Z","v":24694,"vw":382.228251},{"c":380.7,"h":383.63,"l":379.05,"n":694,"o":382.09,"t":"2026-10-07T13:45:00Z","v":19129,"vw":380.515251},{"c":381.29,"h":381.29,"l":378.24,"n":345,"o":379.28,"t":"2026-10-07T14:00:00Z","v":10983,"vw":379.356141},{"c":380.82,"h":381.705,"l":380.81,"n":296,"o":381.5,"t":"2026-10-07T14:15:00Z","v":6662,"vw":381.290607},{"c":379.42,"h":380.995,"l":379.25,"n":334,"o":380.995,"t":"2026-10-07T14:30:00Z","v":7274,"vw":380.11485},{"c":379.29,"h":379.31,"l":378.08,"n":244,"o":379.25,"t":"2026-10-07T14:45:00Z","v":5712,"vw":378.84096},{"c":379.635,"h":379.635,"l":378.86,"n":263,"o":379,"t":"2026-10-07T15:00:00Z","v":5348,"vw":379.196659},{"c":380.39,"h":380.545,"l":379.425,"n":486,"o":379.645,"t":"2026-10-07T15:15:00Z","v":10353,"vw":379.805287},{"c":380.51,"h":380.87,"l":379.31,"n":313,"o":380.425,"t":"2026-10-07T15:30:00Z","v":6571,"vw":380.097057},{"c":381.655,"h":381.995,"l":379.77,"n":542,"o":380.81,"t":"2026-10-07T15:45:00Z","v":22425,"vw":380.755927},{"c":382.68,"h":382.69,"l":381.23,"n":432,"o":381.66,"t":"2026-10-07T16:00:00Z","v":9225,"vw":382.017926},{"c":381.39,"h":383.24,"l":381.345,"n":474,"o":383.24,"t":"2026-10-07T16:15:00Z","v":10003,"vw":382.354624},{"c":383.4,"h":383.4,"l":381.85,"n":423,"o":381.85,"t":"2026-10-07T16:30:00Z","v":8079,"vw":382.783123},{"c":384.265,"h":384.495,"l":383.4,"n":474,"o":383.41,"t":"2026-10-07T16:45:00Z","v":10865,"vw":383.965382},{"c":385.67,"h":386.08,"l":384.47,"n":648,"o":384.55,"t":"2026-10-07T17:00:00Z","v":16732,"vw":385.173924},{"c":386.08,"h":386.215,"l":384.52,"n":399,"o":385.56,"t":"2026-10-07T17:15:00Z","v":9584,"vw":385.512982},{"c":386.33,"h":386.565,"l":385.5,"n":367,"o":385.99,"t":"2026-10-07T17:30:00Z","v":8184,"vw":385.999661},{"c":387.04,"h":387.11,"l":385.91,"n":627,"o":386.64,"t":"2026-10-07T17:45:00Z","v":14891,"vw":386.730953},{"c":385.71,"h":387.16,"l":385.19,"n":474,"o":387.16,"t":"2026-10-07T18:00:00Z","v":9426,"vw":385.85198},{"c":386.49,"h":387.26,"l":385.64,"n":645,"o":386.09,"t":"2026-10-07T18:15:00Z","v":18103,"vw":386.72113},{"c":386.72,"h":386.72,"l":386.175,"n":358,"o":386.28,"t":"2026-10-07T18:30:00Z","v":5695,"vw":386.405413},{"c":387.13,"h":387.13,"l":386.17,"n":513,"o":386.45,"t":"2026-10-07T18:45:00Z","v":11845,"vw":386.790471},{"c":387.095,"h":387.51,"l":386.425,"n":647,"o":386.82,"t":"2026-10-07T19:00:00Z","v":13417,"vw":387.06419},{"c":386.375,"h":387.08,"l":386.0001,"n":652,"o":386.84,"t":"2026-10-07T19:15:00Z","v":11118,"vw":386.566302},{"c":386.405,"h":386.975,"l":386.375,"n":870,"o":386.375,"t":"2026-10-07T19:30:00Z","v":18840,"vw":386.694786},{"c":385.93,"h":386.55,"l":384.89,"n":2625,"o":386.24,"t":"2026-10-07T19:45:00Z","v":58801,"vw":385.934599},{"c":386.05,"h":386.05,"l":386.05,"n":100,"o":386.05,"t":"2026-10-07T20:00:00Z","v":83018,"vw":386.05},{"c":386.05,"h":386.05,"l":386.05,"n":1,"o":386.05,"t":"2026-10-07T20:15:00Z","v":18672,"vw":386.05},{"c":382.5,"h":382.5,"l":382.5,"n":1,"o":382.5,"t":"2026-10-08T12:15:00Z","v":190,"vw":382.5},{"c":383,"h":383,"l":383,"n":1,"o":383,"t":"2026-10-08T13:15:00Z","v":1000,"vw":383},{"c":381.6357,"h":383.93,"l":380.29,"n":203,"o":380.29,"t":"2026-10-08T13:30:00Z","v":7778,"vw":381.626639},{"c":384.2,"h":384.835,"l":381.08,"n":233,"o":382.07,"t":"2026-10-08T13:45:00Z","v":7047,"vw":382.880287},{"c":383.52,"h":384.69,"l":383.51,"n":323,"o":384.69,"t":"2026-10-08T14:00:00Z","v":7097,"vw":384.255},{"c":383.81,"h":384.67,"l":383.51,"n":306,"o":383.51,"t":"2026-10-08T14:15:00Z","v":4774,"vw":383.890111},{"c":383.22,"h":384.155,"l":382.49,"n":486,"o":383.9,"t":"2026-10-08T14:30:00Z","v":11936,"vw":383.324194},{"c":382.125,"h":383.23,"l":382.125,"n":395,"o":383.23,"t":"2026-10-08T14:45:00Z","v":10173,"vw":382.602775},{"c":380.74,"h":382.52,"l":380.74,"n":411,"o":382.52,"t":"2026-10-08T15:00:00Z","v":7879,"vw":381.352501},{"c":379.02,"h":380.175,"l":378.8892,"n":195,"o":380.175,"t":"2026-10-08T15:15:00Z","v":4174,"vw":379.74941},{"c":380.65,"h":380.65,"l":379.08,"n":282,"o":379.085,"t":"2026-10-08T15:30:00Z","v":6052,"vw":379.64169},{"c":380.6418,"h":382.03,"l":380.6,"n":482,"o":380.92,"t":"2026-10-08T15:45:00Z","v":15097,"vw":381.52437},{"c":381.11,"h":381.425,"l":380.8,"n":125,"o":380.8,"t":"2026-10-08T16:00:00Z","v":2024,"vw":381.183125},{"c":381.66,"h":383.88,"l":380.3001,"n":619,"o":381.34,"t":"2026-10-08T16:15:00Z","v":15182,"vw":382.108111},{"c":381.51,"h":382.21,"l":381.51,"n":198,"o":382.09,"t":"2026-10-08T16:30:00Z","v":4943,"vw":381.948525},{"c":380.22,"h":381.59,"l":379.045,"n":550,"o":381.06,"t":"2026-10-08T16:45:00Z","v":12633,"vw":380.210808},{"c":381.03,"h":381.03,"l":379.085,"n":392,"o":380.21,"t":"2026-10-08T17:00:00Z","v":7038,"vw":380.112436},{"c":380.47,"h":381.84,"l":379.85,"n":326,"o":381.47,"t":"2026-10-08T17:15:00Z","v":5246,"vw":380.966305},{"c":381.845,"h":381.845,"l":380.46,"n":329,"o":381.27,"t":"2026-10-08T17:30:00Z","v":5171,"vw":381.182558},{"c":382.845,"h":383,"l":381.7,"n":465,"o":381.96,"t":"2026-10-08T17:45:00Z","v":9938,"vw":382.310756},{"c":383.795,"h":383.795,"l":382.025,"n":415,"o":382.48,"t":"2026-10-08T18:00:00Z","v":7198,"vw":382.535584},{"c":384.655,"h":385,"l":383.82,"n":349,"o":383.99,"t":"2026-10-08T18:15:00Z","v":12540,"vw":384.375381},{"c":383.88,"h":384.42,"l":383.68,"n":471,"o":384,"t":"2026-10-08T18:30:00Z","v":15821,"vw":384.013395},{"c":383.69,"h":384.08,"l":383.44,"n":395,"o":383.68,"t":"2026-10-08T18:45:00Z","v":8881,"vw":383.803207},{"c":382.73,"h":383.475,"l":382.3375,"n":417,"o":383.475,"t":"2026-10-08T19:00:00Z","v":6083,"vw":382.934913},{"c":382.805,"h":383.59,"l":382.02,"n":991,"o":382.72,"t":"2026-10-08T19:15:00Z","v":13409,"vw":382.982571},{"c":381.51,"h":382.73,"l":381.51,"n":837,"o":382.71,"t":"2026-10-08T19:30:00Z","v":18783,"vw":382.311598},{"c":382.21,"h":383.03,"l":381.66,"n":2257,"o":381.97,"t":"2026-10-08T19:45:00Z","v":46814,"vw":382.254088},{"c":382.14,"h":382.14,"l":382.14,"n":61,"o":382.14,"t":"2026-10-08T20:00:00Z","v":76660,"vw":382.14},{"c":382.98,"h":387.6456,"l":382.94,"n":447,"o":386.46,"t":"2026-10-09T13:30:00Z","v":11756,"vw":385.648667},{"c":386.35,"h":386.42,"l":381.99,"n":396,"o":382.385,"t":"2026-10-09T13:45:00Z","v":10548,"vw":383.262599},{"c":384.76,"h":387.165,"l":384.76,"n":363,"o":387.16,"t":"2026-10-09T14:00:00Z","v":7653,"vw":386.286735},{"c":385.08,"h":385.385,"l":384.23,"n":388,"o":384.76,"t":"2026-10-09T14:15:00Z","v":10019,"vw":384.879857},{"c":384.58,"h":385.5952,"l":384.57,"n":266,"o":385,"t":"2026-10-09T14:30:00Z","v":4982,"vw":385.048441},{"c":386.43,"h":386.43,"l":384.5,"n":395,"o":384.92,"t":"2026-10-09T14:45:00Z","v":9339,"vw":384.95845},{"c":386.72,"h":386.8728,"l":385.35,"n":264,"o":386.8728,"t":"2026-10-09T15:00:00Z","v":4587,"vw":386.129759},{"c":386.37,"h":386.735,"l":386.22,"n":169,"o":386.73,"t":"2026-10-09T15:15:00Z","v":3308,"vw":386.447076},{"c":387.65,"h":387.68,"l":386.12,"n":363,"o":386.275,"t":"2026-10-09T15:30:00Z","v":10462,"vw":386.917521},{"c":386.18,"h":387.615,"l":385.58,"n":336,"o":387.615,"t":"2026-10-09T15:45:00Z","v":13378,"vw":386.415001},{"c":385.71,"h":386.17,"l":385.59,"n":166,"o":385.8,"t":"2026-10-09T16:00:00Z","v":4136,"vw":386.0378},{"c":385.48,"h":385.58,"l":385.34,"n":201,"o":385.55,"t":"2026-10-09T16:15:00Z","v":3267,"vw":385.464658},{"c":385.395,"h":385.94,"l":385.21,"n":238,"o":385.475,"t":"2026-10-09T16:30:00Z","v":4551,"vw":385.556404},{"c":385.53,"h":386.17,"l":385.36,"n":173,"o":385.395,"t":"2026-10-09T16:45:00Z","v":2957,"vw":385.552462},{"c":386.04,"h":386.06,"l":385.69,"n":292,"o":385.9,"t":"2026-10-09T17:00:00Z","v":5079,"vw":385.924025},{"c":385.95,"h":386.085,"l":385.84,"n":130,"o":385.86,"t":"2026-10-09T17:15:00Z","v":3388,"vw":385.876875},{"c":386.33,"h":386.65,"l":385.69,"n":294,"o":386.02,"t":"2026-10-09T17:30:00Z","v":6557,"vw":386.061814},{"c":386.7175,"h":386.99,"l":386.4,"n":157,"o":386.4,"t":"2026-10-09T17:45:00Z","v":2634,"vw":386.758975},{"c":387.815,"h":388.245,"l":386.44,"n":644,"o":386.55,"t":"2026-10-09T18:00:00Z","v":23979,"vw":387.331504},{"c":386.93,"h":387.785,"l":386.8,"n":223,"o":387.785,"t":"2026-10-09T18:15:00Z","v":4997,"vw":387.417275},{"c":386.15,"h":386.58,"l":385.58,"n":335,"o":386.58,"t":"2026-10-09T18:30:00Z","v":9280,"vw":386.230767},{"c":386.965,"h":387.165,"l":385.59,"n":599,"o":386.11,"t":"2026-10-09T18:45:00Z","v":20013,"vw":386.365175},{"c":387.36,"h":387.53,"l":386.445,"n":483,"o":386.8,"t":"2026-10-09T19:00:00Z","v":11691,"vw":386.891556},{"c":388.115,"h":388.23,"l":387.23,"n":520,"o":387.29,"t":"2026-10-09T19:15:00Z","v":9697,"vw":387.529114},{"c":388.39,"h":388.69,"l":388.06,"n":793,"o":388.115,"t":"2026-10-09T19:30:00Z","v":14559,"vw":388.379102},{"c":387.42,"h":389.005,"l":386.89,"n":2203,"o":388.2821,"t":"2026-10-09T19:45:00Z","v":47703,"vw":387.651669},{"c":387.18,"h":387.18,"l":387.18,"n":55,"o":387.18,"t":"2026-10-09T20:00:00Z","v":58309,"vw":387.18},{"c":387.48,"h":387.48,"l":387.48,"n":5,"o":387.48,"t":"2026-10-09T21:15:00Z","v":205,"vw":387.48},{"c":385.86,"h":385.86,"l":385.86,"n":2,"o":385.86,"t":"2026-10-09T23:00:00Z","v":185,"vw":385.86},{"c":388.2,"h":388.21,"l":388.2,"n":17,"o":388.21,"t":"2026-10-12T12:45:00Z","v":419,"vw":388.2025},{"c":386.68,"h":388.15,"l":386.19,"n":581,"o":386.95,"t":"2026-10-12T13:30:00Z","v":22472,"vw":387.188822},{"c":384.5,"h":386.01,"l":384.44,"n":442,"o":386.01,"t":"2026-10-12T13:45:00Z","v":13462,"vw":385.29144},{"c":385.685,"h":385.82,"l":384.23,"n":550,"o":384.6177,"t":"2026-10-12T14:00:00Z","v":16658,"vw":384.906734},{"c":386.09,"h":386.6,"l":384.6401,"n":247,"o":385.68,"t":"2026-10-12T14:15:00Z","v":7157,"vw":385.99219},{"c":388.265,"h":388.36,"l":386.42,"n":409,"o":386.42,"t":"2026-10-12T14:30:00Z","v":8704,"vw":387.551674},{"c":389.435,"h":389.72,"l":386.9,"n":609,"o":387.875,"t":"2026-10-12T14:45:00Z","v":15695,"vw":389.117492},{"c":388.87,"h":389.61,"l":388.3736,"n":534,"o":389.435,"t":"2026-10-12T15:00:00Z","v":8706,"vw":389.095681},{"c":387.035,"h":388.485,"l":386.51,"n":595,"o":388.24,"t":"2026-10-12T15:15:00Z","v":16611,"vw":387.620964},{"c":387.23,"h":387.9099,"l":386.955,"n":247,"o":387.045,"t":"2026-10-12T15:30:00Z","v":5174,"vw":387.159904},{"c":387.2,"h":387.74,"l":386.9304,"n":191,"o":387.235,"t":"2026-10-12T15:45:00Z","v":6095,"vw":387.309729},{"c":387.35,"h":387.92,"l":387.2,"n":583,"o":387.44,"t":"2026-10-12T16:00:00Z","v":16059,"vw":387.645844},{"c":386.87,"h":387.475,"l":386.87,"n":224,"o":387.475,"t":"2026-10-12T16:15:00Z","v":4532,"vw":387.197965},{"c":387.9975,"h":388.005,"l":386.715,"n":400,"o":386.715,"t":"2026-10-12T16:30:00Z","v":13990,"vw":387.704033},{"c":388.17,"h":388.335,"l":387.1,"n":390,"o":388,"t":"2026-10-12T16:45:00Z","v":10912,"vw":388.108345},{"c":388.52,"h":388.52,"l":388.015,"n":306,"o":388.2,"t":"2026-10-12T17:00:00Z","v":10562,"vw":388.287263},{"c":387.7,"h":388.53,"l":387.7,"n":68,"o":388.53,"t":"2026-10-12T17:15:00Z","v":1433,"vw":388.285489},{"c":388.59,"h":388.6,"l":388.095,"n":316,"o":388.355,"t":"2026-10-12T17:30:00Z","v":8637,"vw":388.389718},{"c":386.54,"h":388.285,"l":386.54,"n":544,"o":388.285,"t":"2026-10-12T17:45:00Z","v":18129,"vw":387.164777},{"c":387,"h":387.145,"l":386.5,"n":515,"o":386.5,"t":"2026-10-12T18:00:00Z","v":15935,"vw":386.741563},{"c":385.96,"h":386.845,"l":385.955,"n":351,"o":386.575,"t":"2026-10-12T18:15:00Z","v":7362,"vw":386.52093},{"c":387.4699,"h":387.525,"l":385.7525,"n":567,"o":385.7575,"t":"2026-10-12T18:30:00Z","v":12103,"vw":386.598959},{"c":385.89,"h":387.35,"l":385.89,"n":659,"o":386.97,"t":"2026-10-12T18:45:00Z","v":18485,"vw":386.631661},{"c":386.095,"h":386.29,"l":385.3,"n":528,"o":385.89,"t":"2026-10-12T19:00:00Z","v":14462,"vw":385.790071},{"c":385.745,"h":386.3,"l":385.745,"n":511,"o":386.09,"t":"2026-10-12T19:15:00Z","v":10395,"vw":386.025534},{"c":386.36,"h":386.7,"l":385.44,"n":911,"o":385.79,"t":"2026-10-12T19:30:00Z","v":17611,"vw":386.043072},{"c":388.2,"h":388.37,"l":386.03,"n":3023,"o":386.18,"t":"2026-10-12T19:45:00Z","v":78844,"vw":387.436148},{"c":384.4326,"h":388.12,"l":384.4326,"n":76,"o":388.12,"t":"2026-10-12T20:00:00Z","v":160991,"vw":388.113873},{"c":388.25,"h":389.52,"l":387.105,"n":432,"o":387.81,"t":"2026-10-13T13:30:00Z","v":22679,"vw":388.175082},{"c":386.12,"h":387.99,"l":385.4164,"n":303,"o":387.99,"t":"2026-10-13T13:45:00Z","v":10170,"vw":386.813357},{"c":385.895,"h":386.64,"l":383.81,"n":563,"o":386.03,"t":"2026-10-13T14:00:00Z","v":15312,"vw":385.233069},{"c":383.26,"h":386.21,"l":382.13,"n":339,"o":386.18,"t":"2026-10-13T14:15:00Z","v":11156,"vw":384.182425},{"c":383.42,"h":383.7,"l":383.39,"n":206,"o":383.63,"t":"2026-10-13T14:30:00Z","v":4621,"vw":383.580096},{"c":383.605,"h":383.84,"l":382.425,"n":378,"o":383.25,"t":"2026-10-13T14:45:00Z","v":9301,"vw":383.122611},{"c":385.0325,"h":385.0325,"l":383.17,"n":303,"o":383.17,"t":"2026-10-13T15:00:00Z","v":6107,"vw":384.157783},{"c":380.84,"h":385.45,"l":380.84,"n":499,"o":385.45,"t":"2026-10-13T15:15:00Z","v":13276,"vw":382.944179},{"c":381.59,"h":381.59,"l":379.87,"n":503,"o":380.855,"t":"2026-10-13T15:30:00Z","v":13571,"vw":380.645415},{"c":381.61,"h":381.85,"l":380.355,"n":316,"o":381.275,"t":"2026-10-13T15:45:00Z","v":7496,"vw":381.081046},{"c":382.86,"h":383.26,"l":381.69,"n":371,"o":381.69,"t":"2026-10-13T16:00:00Z","v":9829,"vw":382.560392},{"c":383.605,"h":383.94,"l":382.63,"n":321,"o":383.155,"t":"2026-10-13T16:15:00Z","v":8557,"vw":383.416846},{"c":384.49,"h":384.68,"l":383.68,"n":362,"o":383.845,"t":"2026-10-13T16:30:00Z","v":9400,"vw":384.217065},{"c":384.435,"h":384.76,"l":383.84,"n":353,"o":384.15,"t":"2026-10-13T16:45:00Z","v":8682,"vw":384.259123},{"c":384.23,"h":384.855,"l":383.74,"n":394,"o":384.435,"t":"2026-10-13T17:00:00Z","v":9088,"vw":384.2531},{"c":384.725,"h":384.94,"l":384.15,"n":310,"o":384.245,"t":"2026-10-13T17:15:00Z","v":8818,"vw":384.644554},{"c":385.005,"h":385.63,"l":384.47,"n":337,"o":384.47,"t":"2026-10-13T17:30:00Z","v":8748,"vw":385.044777},{"c":384.38,"h":385.005,"l":384.315,"n":318,"o":385.005,"t":"2026-10-13T17:45:00Z","v":7772,"vw":384.638396},{"c":384.08,"h":384.585,"l":383.75,"n":541,"o":383.98,"t":"2026-10-13T18:00:00Z","v":15219,"vw":384.113255},{"c":384.54,"h":384.71,"l":383.85,"n":475,"o":383.85,"t":"2026-10-13T18:15:00Z","v":14779,"vw":384.321129},{"c":385.17,"h":385.58,"l":384.4,"n":551,"o":384.455,"t":"2026-10-13T18:30:00Z","v":18356,"vw":384.876245},{"c":384.69,"h":385.04,"l":383.65,"n":597,"o":384.905,"t":"2026-10-13T18:45:00Z","v":19096,"vw":384.416375},{"c":384.75,"h":384.96,"l":384.38,"n":612,"o":384.695,"t":"2026-10-13T19:00:00Z","v":15677,"vw":384.653474},{"c":384.77,"h":385.18,"l":384.56,"n":556,"o":384.73,"t":"2026-10-13T19:15:00Z","v":10620,"vw":384.84571},{"c":385.79,"h":386,"l":384.73,"n":765,"o":384.76,"t":"2026-10-13T19:30:00Z","v":18158,"vw":385.445554},{"c":386.55,"h":387.345,"l":385.88,"n":2036,"o":385.8975,"t":"2026-10-13T19:45:00Z","v":45362,"vw":386.533142},{"c":386.22,"h":386.57,"l":386.22,"n":66,"o":386.57,"t":"2026-10-13T20:00:00Z","v":88335,"vw":386.569293},{"c":382.4431,"h":384.7851,"l":380.51,"n":279,"o":380.51,"t":"2026-10-14T13:30:00Z","v":7611,"vw":381.540106},{"c":382.96,"h":384.16,"l":382.6709,"n":424,"o":383.985,"t":"2026-10-14T13:45:00Z","v":7912,"vw":383.698785},{"c":382.365,"h":382.822,"l":381.31,"n":500,"o":382.822,"t":"2026-10-14T14:00:00Z","v":13911,"vw":382.133155},{"c":382.5,"h":382.91,"l":380.7401,"n":420,"o":382.365,"t":"2026-10-14T14:15:00Z","v":10277,"vw":382.080149},{"c":382.54,"h":383.665,"l":382.49,"n":250,"o":382.49,"t":"2026-10-14T14:30:00Z","v":6434,"vw":382.938866},{"c":382.78,"h":383.45,"l":382.34,"n":337,"o":382.61,"t":"2026-10-14T14:45:00Z","v":11595,"vw":382.905728},{"c":379.425,"h":382.93,"l":378.984,"n":416,"o":382.93,"t":"2026-10-14T15:00:00Z","v":9253,"vw":381.129488},{"c":381.37,"h":381.37,"l":379.42,"n":324,"o":379.49,"t":"2026-10-14T15:15:00Z","v":10284,"vw":380.200186},{"c":378.62,"h":381.31,"l":376.89,"n":445,"o":380.81,"t":"2026-10-14T15:30:00Z","v":13680,"vw":378.825523},{"c":379.165,"h":380.17,"l":379.13,"n":205,"o":379.13,"t":"2026-10-14T15:45:00Z","v":6064,"vw":379.360933},{"c":378.951,"h":380.07,"l":378.8848,"n":320,"o":379.86,"t":"2026-10-14T16:00:00Z","v":9180,"vw":379.383425},{"c":378.52,"h":379.77,"l":377.79,"n":425,"o":379.37,"t":"2026-10-14T16:15:00Z","v":15347,"vw":378.80701},{"c":378.895,"h":379.16,"l":377.82,"n":404,"o":378.15,"t":"2026-10-14T16:30:00Z","v":11204,"vw":378.653468},{"c":379.8,"h":380.19,"l":378.88,"n":454,"o":379.15,"t":"2026-10-14T16:45:00Z","v":18282,"vw":379.568884},{"c":378.8325,"h":380.36,"l":378.405,"n":493,"o":379.93,"t":"2026-10-14T17:00:00Z","v":13698,"vw":379.826144},{"c":377.495,"h":378.865,"l":377.21,"n":521,"o":378.865,"t":"2026-10-14T17:15:00Z","v":12455,"vw":378.271126},{"c":377.75,"h":377.75,"l":377.185,"n":277,"o":377.52,"t":"2026-10-14T17:30:00Z","v":6144,"vw":377.562818},{"c":376.275,"h":377.63,"l":376.24,"n":441,"o":377.63,"t":"2026-10-14T17:45:00Z","v":8091,"vw":376.825636},{"c":377.73,"h":377.74,"l":375.81,"n":730,"o":376.43,"t":"2026-10-14T18:00:00Z","v":22105,"vw":376.809723},{"c":377.7,"h":378.23,"l":377.45,"n":385,"o":377.92,"t":"2026-10-14T18:15:00Z","v":10203,"vw":377.823517},{"c":378.355,"h":378.65,"l":377.42,"n":502,"o":377.42,"t":"2026-10-14T18:30:00Z","v":10879,"vw":378.110722},{"c":378.77,"h":379.005,"l":378.3,"n":482,"o":378.67,"t":"2026-10-14T18:45:00Z","v":11738,"vw":378.680443},{"c":378.45,"h":378.75,"l":377.98,"n":616,"o":378.64,"t":"2026-10-14T19:00:00Z","v":12617,"vw":378.448781},{"c":379.87,"h":380.055,"l":378.96,"n":461,"o":378.96,"t":"2026-10-14T19:15:00Z","v":6509,"vw":379.756969},{"c":379.38,"h":380.145,"l":378.71,"n":736,"o":380.09,"t":"2026-10-14T19:30:00Z","v":13142,"vw":379.664091},{"c":377.06,"h":379.26,"l":375.775,"n":3495,"o":379.26,"t":"2026-10-14T19:45:00Z","v":112700,"vw":376.821367},{"c":376.88,"h":376.88,"l":376.88,"n":85,"o":376.88,"t":"2026-10-14T20:00:00Z","v":98339,"vw":376.88},{"c":371.39,"h":373.33,"l":366.8967,"n":804,"o":371.31,"t":"2026-10-15T13:30:00Z","v":25596,"vw":371.135041},{"c":367.59,"h":371.745,"l":365.755,"n":746,"o":371.39,"t":"2026-10-15T13:45:00Z","v":19049,"vw":369.700607},{"c":367.915,"h":370.24,"l":367.04,"n":981,"o":368.45,"t":"2026-10-15T14:00:00Z","v":34837,"vw":368.004591},{"c":367.61,"h":369.44,"l":367.205,"n":554,"o":368.27,"t":"2026-10-15T14:15:00Z","v":14595,"vw":368.161368},{"c":368.57,"h":368.7,"l":366.36,"n":701,"o":367.71,"t":"2026-10-15T14:30:00Z","v":22417,"vw":367.355019},{"c":372.49,"h":372.67,"l":368.62,"n":664,"o":368.62,"t":"2026-10-15T14:45:00Z","v":15688,"vw":370.760035},{"c":375.06,"h":375.41,"l":372.44,"n":823,"o":372.775,"t":"2026-10-15T15:00:00Z","v":21210,"vw":373.994807},{"c":374.48,"h":376.245,"l":374.48,"n":346,"o":375.82,"t":"2026-10-15T15:15:00Z","v":4934,"vw":375.451974},{"c":374.6,"h":375.27,"l":373.87,"n":561,"o":374.47,"t":"2026-10-15T15:30:00Z","v":13987,"vw":374.590632},{"c":373.61,"h":374.51,"l":372.92,"n":343,"o":374.51,"t":"2026-10-15T15:45:00Z","v":12555,"vw":373.480619},{"c":373.015,"h":373.93,"l":372.7885,"n":477,"o":373.62,"t":"2026-10-15T16:00:00Z","v":11384,"vw":373.217556},{"c":370.8729,"h":373.14,"l":370.8729,"n":581,"o":373.005,"t":"2026-10-15T16:15:00Z","v":16726,"vw":372.486098},{"c":370.46,"h":370.985,"l":370.46,"n":403,"o":370.97,"t":"2026-10-15T16:30:00Z","v":6100,"vw":370.747074},{"c":371.67,"h":371.67,"l":370.65,"n":489,"o":371.08,"t":"2026-10-15T16:45:00Z","v":7504,"vw":371.079502},{"c":371.505,"h":371.72,"l":370.365,"n":417,"o":371.42,"t":"2026-10-15T17:00:00Z","v":18336,"vw":371.407018},{"c":373.775,"h":373.775,"l":371.94,"n":301,"o":371.94,"t":"2026-10-15T17:15:00Z","v":6011,"vw":372.866905},{"c":373.8175,"h":374.01,"l":373.18,"n":448,"o":373.575,"t":"2026-10-15T17:30:00Z","v":6750,"vw":373.708816},{"c":374.92,"h":374.92,"l":373.175,"n":646,"o":373.835,"t":"2026-10-15T17:45:00Z","v":10039,"vw":374.149714},{"c":372.34,"h":374.78,"l":372.3,"n":501,"o":374.78,"t":"2026-10-15T18:00:00Z","v":10260,"vw":373.447925},{"c":373.435,"h":373.435,"l":372.14,"n":506,"o":372.345,"t":"2026-10-15T18:15:00Z","v":11040,"vw":372.460784},{"c":373.99,"h":373.99,"l":373.16,"n":493,"o":373.415,"t":"2026-10-15T18:30:00Z","v":8868,"vw":373.577656},{"c":374.31,"h":374.31,"l":373.1,"n":607,"o":373.745,"t":"2026-10-15T18:45:00Z","v":15063,"vw":373.496012},{"c":376.76,"h":376.76,"l":375.01,"n":490,"o":375.37,"t":"2026-10-15T19:00:00Z","v":8509,"vw":375.920458},{"c":377.06,"h":377.48,"l":376.67,"n":639,"o":376.78,"t":"2026-10-15T19:15:00Z","v":9936,"vw":377.052353},{"c":376.62,"h":377,"l":375.74,"n":1214,"o":376.48,"t":"2026-10-15T19:30:00Z","v":26259,"vw":376.528919},{"c":377.51,"h":377.96,"l":375.44,"n":2396,"o":376.61,"t":"2026-10-15T19:45:00Z","v":46607,"vw":376.873399},{"c":377.51,"h":377.51,"l":377.51,"n":101,"o":377.51,"t":"2026-10-15T20:00:00Z","v":66669,"vw":377.51},{"c":376.95,"h":378.11,"l":375.19,"n":282,"o":378.11,"t":"2026-10-16T13:30:00Z","v":23617,"vw":377.327974},{"c":375.48,"h":377.705,"l":375,"n":368,"o":377.705,"t":"2026-10-16T13:45:00Z","v":14775,"vw":375.825099},{"c":374.48,"h":377.8,"l":373.805,"n":289,"o":375.57,"t":"2026-10-16T14:00:00Z","v":9753,"vw":375.580542},{"c":375.245,"h":377.29,"l":374.2992,"n":497,"o":374.94,"t":"2026-10-16T14:15:00Z","v":27283,"vw":375.486623},{"c":375.75,"h":376.4001,"l":374.7475,"n":158,"o":375.075,"t":"2026-10-16T14:30:00Z","v":3323,"vw":375.43759},{"c":377.01,"h":377.52,"l":375.1001,"n":210,"o":375.755,"t":"2026-10-16T14:45:00Z","v":4300,"vw":376.708582},{"c":374.59,"h":376.09,"l":373.745,"n":285,"o":376.06,"t":"2026-10-16T15:00:00Z","v":5796,"vw":374.968639},{"c":373.81,"h":374.93,"l":373.63,"n":324,"o":374.325,"t":"2026-10-16T15:15:00Z","v":7600,"vw":374.550535},{"c":374.26,"h":375.405,"l":374.25,"n":217,"o":374.34,"t":"2026-10-16T15:30:00Z","v":5461,"vw":374.775748},{"c":370.8211,"h":374.4,"l":370.8211,"n":121,"o":374.235,"t":"2026-10-16T15:45:00Z","v":3139,"vw":372.848051},{"c":373.6,"h":373.6,"l":370.8868,"n":242,"o":371.09,"t":"2026-10-16T16:00:00Z","v":6056,"vw":372.072429},{"c":374.29,"h":374.29,"l":373.195,"n":159,"o":373.195,"t":"2026-10-16T16:15:00Z","v":3591,"vw":373.696253},{"c":373.48,"h":373.88,"l":373.48,"n":113,"o":373.88,"t":"2026-10-16T16:30:00Z","v":2200,"vw":373.7575},{"c":372.89,"h":373.32,"l":372.89,"n":155,"o":373.31,"t":"2026-10-16T16:45:00Z","v":2027,"vw":373.21125},{"c":372.15,"h":373.28,"l":372.005,"n":230,"o":373.28,"t":"2026-10-16T17:00:00Z","v":3065,"vw":372.547231},{"c":370.95,"h":371.48,"l":369.82,"n":271,"o":371.48,"t":"2026-10-16T17:15:00Z","v":5336,"vw":370.356543},{"c":372.58,"h":372.6,"l":371.73,"n":110,"o":371.92,"t":"2026-10-16T17:30:00Z","v":1508,"vw":372.08},{"c":370.96,"h":372.02,"l":370.6,"n":267,"o":372.02,"t":"2026-10-16T17:45:00Z","v":4124,"vw":371.231912},{"c":369.77,"h":370.42,"l":369.39,"n":452,"o":370.42,"t":"2026-10-16T18:00:00Z","v":12484,"vw":369.703231},{"c":368.385,"h":370.23,"l":368.38,"n":478,"o":370.23,"t":"2026-10-16T18:15:00Z","v":11336,"vw":368.99954},{"c":368.78,"h":369.93,"l":368.385,"n":437,"o":368.385,"t":"2026-10-16T18:30:00Z","v":10898,"vw":368.975874},{"c":368.305,"h":369.145,"l":368.1558,"n":422,"o":369.105,"t":"2026-10-16T18:45:00Z","v":6413,"vw":368.561382},{"c":369.03,"h":369.47,"l":367.59,"n":624,"o":368.41,"t":"2026-10-16T19:00:00Z","v":15951,"vw":368.660624},{"c":370.04,"h":370.4605,"l":368.97,"n":376,"o":369.605,"t":"2026-10-16T19:15:00Z","v":7320,"vw":369.789463},{"c":368.28,"h":370.75,"l":367.85,"n":631,"o":370.65,"t":"2026-10-16T19:30:00Z","v":12014,"vw":368.947427},{"c":368.99,"h":369.35,"l":367.485,"n":2593,"o":368.27,"t":"2026-10-16T19:45:00Z","v":87218,"vw":368.629827},{"c":369.01,"h":369.01,"l":369.01,"n":83,"o":369.01,"t":"2026-10-16T20:00:00Z","v":137179,"vw":369.01},{"c":369.01,"h":369.01,"l":369.01,"n":1,"o":369.01,"t":"2026-10-16T20:15:00Z","v":37344,"vw":369.01},{"c":369.01,"h":369.01,"l":369.01,"n":1,"o":369.01,"t":"2026-10-16T20:30:00Z","v":100,"vw":369.01},{"c":371.4,"h":374.13,"l":371.4,"n":252,"o":373.35,"t":"2026-10-19T13:30:00Z","v":7423,"vw":373.021106},{"c":372.45,"h":373.095,"l":371.455,"n":303,"o":372.22,"t":"2026-10-19T13:45:00Z","v":8008,"vw":372.34284},{"c":373.395,"h":373.395,"l":371.57,"n":247,"o":371.95,"t":"2026-10-19T14:00:00Z","v":5178,"vw":372.575938},{"c":372.71,"h":373.54,"l":372.18,"n":209,"o":373.47,"t":"2026-10-19T14:15:00Z","v":2825,"vw":373.157273},{"c":376.78,"h":377.22,"l":372.36,"n":451,"o":373.52,"t":"2026-10-19T14:30:00Z","v":14744,"vw":375.182207},{"c":377.32,"h":377.9395,"l":376.62,"n":381,"o":377.45,"t":"2026-10-19T14:45:00Z","v":10045,"vw":377.385782},{"c":378.13,"h":378.28,"l":377.11,"n":297,"o":377.93,"t":"2026-10-19T15:00:00Z","v":9271,"vw":377.676125},{"c":379.25,"h":379.72,"l":378.045,"n":304,"o":378.05,"t":"2026-10-19T15:15:00Z","v":8730,"vw":378.868341},{"c":380.36,"h":380.65,"l":379.4,"n":386,"o":379.425,"t":"2026-10-19T15:30:00Z","v":7386,"vw":380.190361},{"c":379.64,"h":380.44,"l":379.52,"n":344,"o":380.44,"t":"2026-10-19T15:45:00Z","v":8258,"vw":379.972508},{"c":378.68,"h":379.6,"l":378.575,"n":257,"o":379.6,"t":"2026-10-19T16:00:00Z","v":5545,"vw":378.95822},{"c":377.98,"h":378.95,"l":377.83,"n":334,"o":378.71,"t":"2026-10-19T16:15:00Z","v":10712,"vw":378.453906},{"c":379.13,"h":379.13,"l":377.49,"n":328,"o":378.13,"t":"2026-10-19T16:30:00Z","v":9897,"vw":378.388276},{"c":378.08,"h":378.76,"l":377.85,"n":179,"o":378.76,"t":"2026-10-19T16:45:00Z","v":3070,"vw":378.206},{"c":377.25,"h":378.13,"l":377.25,"n":169,"o":378.08,"t":"2026-10-19T17:00:00Z","v":2820,"vw":377.713289},{"c":377.75,"h":377.9,"l":376.71,"n":158,"o":376.71,"t":"2026-10-19T17:15:00Z","v":3213,"vw":377.445519},{"c":377.75,"h":377.75,"l":377.215,"n":304,"o":377.515,"t":"2026-10-19T17:30:00Z","v":6967,"vw":377.452705},{"c":376.9669,"h":377.61,"l":376.9239,"n":205,"o":377.28,"t":"2026-10-19T17:45:00Z","v":6917,"vw":377.170361},{"c":377.21,"h":377.89,"l":376.84,"n":263,"o":377.65,"t":"2026-10-19T18:00:00Z","v":5082,"vw":377.457687},{"c":376.7,"h":377.46,"l":376.69,"n":316,"o":377.24,"t":"2026-10-19T18:15:00Z","v":8044,"vw":377.155069},{"c":376.28,"h":377.37,"l":375.74,"n":398,"o":376.36,"t":"2026-10-19T18:30:00Z","v":9206,"vw":376.422796},{"c":376.24,"h":376.24,"l":375.54,"n":472,"o":376.215,"t":"2026-10-19T18:45:00Z","v":14134,"vw":375.928334},{"c":375.82,"h":376.42,"l":375.47,"n":371,"o":376.41,"t":"2026-10-19T19:00:00Z","v":8158,"vw":376.039021},{"c":377.14,"h":377.57,"l":375.95,"n":564,"o":376.03,"t":"2026-10-19T19:15:00Z","v":13225,"vw":376.784884},{"c":378.25,"h":378.25,"l":377.295,"n":714,"o":377.47,"t":"2026-10-19T19:30:00Z","v":12740,"vw":377.625952},{"c":376.04,"h":378.17,"l":375.57,"n":2152,"o":378.17,"t":"2026-10-19T19:45:00Z","v":45823,"vw":376.374789},{"c":375.77,"h":375.77,"l":375.77,"n":51,"o":375.77,"t":"2026-10-19T20:00:00Z","v":57169,"vw":375.77},{"c":374.84,"h":376.92,"l":373.295,"n":293,"o":374.02,"t":"2026-10-20T13:30:00Z","v":7600,"vw":374.941569},{"c":380.56,"h":380.56,"l":375.61,"n":564,"o":376.22,"t":"2026-10-20T13:45:00Z","v":16705,"vw":377.698387},{"c":377.575,"h":381.315,"l":377.57,"n":317,"o":381.19,"t":"2026-10-20T14:00:00Z","v":10941,"vw":380.243869},{"c":380.645,"h":380.99,"l":377.5345,"n":312,"o":377.89,"t":"2026-10-20T14:15:00Z","v":7208,"vw":379.389678},{"c":380.795,"h":382.02,"l":379.81,"n":490,"o":381.15,"t":"2026-10-20T14:30:00Z","v":11236,"vw":381.004309},{"c":382.7,"h":382.7,"l":380.53,"n":307,"o":381.64,"t":"2026-10-20T14:45:00Z","v":7286,"vw":381.662887},{"c":379.6945,"h":383.425,"l":379.6945,"n":423,"o":382.96,"t":"2026-10-20T15:00:00Z","v":8356,"vw":381.836006},{"c":380.85,"h":381.5,"l":380.1459,"n":202,"o":380.87,"t":"2026-10-20T15:15:00Z","v":3420,"vw":380.90176},{"c":381.51,"h":381.51,"l":380,"n":293,"o":380.26,"t":"2026-10-20T15:30:00Z","v":5483,"vw":380.556607},{"c":381.76,"h":381.76,"l":381.06,"n":247,"o":381.235,"t":"2026-10-20T15:45:00Z","v":4305,"vw":381.192935},{"c":381.39,"h":381.87,"l":381.23,"n":160,"o":381.87,"t":"2026-10-20T16:00:00Z","v":3697,"vw":381.421429},{"c":382.24,"h":382.29,"l":380.63,"n":230,"o":380.89,"t":"2026-10-20T16:15:00Z","v":5378,"vw":381.581191},{"c":382.41,"h":382.41,"l":382,"n":103,"o":382.02,"t":"2026-10-20T16:30:00Z","v":1926,"vw":382.182297},{"c":381.45,"h":382.74,"l":381.32,"n":249,"o":382.225,"t":"2026-10-20T16:45:00Z","v":4867,"vw":382.045959},{"c":381.05,"h":381.625,"l":380.52,"n":306,"o":380.96,"t":"2026-10-20T17:00:00Z","v":8870,"vw":381.197042},{"c":382.17,"h":382.17,"l":381.175,"n":243,"o":381.175,"t":"2026-10-20T17:15:00Z","v":5080,"vw":381.862002},{"c":383.09,"h":383.09,"l":382.44,"n":180,"o":382.44,"t":"2026-10-20T17:30:00Z","v":2648,"vw":382.633233},{"c":383.215,"h":383.68,"l":383.195,"n":270,"o":383.285,"t":"2026-10-20T17:45:00Z","v":4287,"vw":383.423814},{"c":383.325,"h":383.65,"l":382.92,"n":227,"o":383.44,"t":"2026-10-20T18:00:00Z","v":7462,"vw":383.304597},{"c":383.93,"h":384,"l":383.42,"n":296,"o":383.72,"t":"2026-10-20T18:15:00Z","v":5153,"vw":383.813418},{"c":383.565,"h":384.18,"l":383.33,"n":561,"o":384,"t":"2026-10-20T18:30:00Z","v":21061,"vw":383.868639},{"c":383.64,"h":384.13,"l":383.41,"n":333,"o":383.565,"t":"2026-10-20T18:45:00Z","v":5225,"vw":383.808586},{"c":384.08,"h":384.47,"l":383.61,"n":516,"o":383.61,"t":"2026-10-20T19:00:00Z","v":9199,"vw":384.046427},{"c":383.8,"h":384.735,"l":383.749,"n":728,"o":384.12,"t":"2026-10-20T19:15:00Z","v":17925,"vw":384.473964},{"c":383.81,"h":384.24,"l":382.66,"n":897,"o":384.16,"t":"2026-10-20T19:30:00Z","v":22826,"vw":383.527735},{"c":384.08,"h":384.52,"l":383.5925,"n":1757,"o":383.74,"t":"2026-10-20T19:45:00Z","v":41968,"vw":384.031322},{"c":384.08,"h":384.08,"l":384.08,"n":81,"o":384.08,"t":"2026-10-20T20:00:00Z","v":57687,"vw":384.08},{"c":384.08,"h":384.08,"l":384.08,"n":4,"o":384.08,"t":"2026-10-20T21:00:00Z","v":118,"vw":384.08},{"c":386.2751,"h":388.0099,"l":384.08,"n":266,"o":386.14,"t":"2026-10-21T13:30:00Z","v":6386,"vw":386.548244},{"c":388.19,"h":388.75,"l":386.255,"n":345,"o":386.4825,"t":"2026-10-21T13:45:00Z","v":8913,"vw":387.024338},{"c":387.64,"h":388.255,"l":385.88,"n":223,"o":388.255,"t":"2026-10-21T14:00:00Z","v":5253,"vw":386.938962},{"c":388.17,"h":389.31,"l":387.52,"n":246,"o":388.035,"t":"2026-10-21T14:15:00Z","v":6285,"vw":388.349168},{"c":388.93,"h":388.94,"l":388.09,"n":223,"o":388.09,"t":"2026-10-21T14:30:00Z","v":4654,"vw":388.686077},{"c":389.9257,"h":390,"l":388.4076,"n":182,"o":388.4076,"t":"2026-10-21T14:45:00Z","v":6779,"vw":389.630637},{"c":389.285,"h":389.285,"l":388.7289,"n":62,"o":389.145,"t":"2026-10-21T15:00:00Z","v":1786,"vw":388.98739},{"c":389.72,"h":389.72,"l":389.21,"n":120,"o":389.2651,"t":"2026-10-21T15:15:00Z","v":2096,"vw":389.516997},{"c":389.64,"h":389.65,"l":388.99,"n":81,"o":388.99,"t":"2026-10-21T15:30:00Z","v":1892,"vw":389.443207},{"c":389.26,"h":389.68,"l":389.13,"n":184,"o":389.66,"t":"2026-10-21T15:45:00Z","v":5444,"vw":389.301151},{"c":389.63,"h":389.63,"l":389.05,"n":184,"o":389.29,"t":"2026-10-21T16:00:00Z","v":4574,"vw":389.248929},{"c":390.44,"h":390.83,"l":389.32,"n":339,"o":389.32,"t":"2026-10-21T16:15:00Z","v":6653,"vw":390.190499},{"c":391.13,"h":391.815,"l":390.07,"n":503,"o":390.165,"t":"2026-10-21T16:30:00Z","v":8935,"vw":390.58477},{"c":390.975,"h":391.48,"l":389.94,"n":189,"o":391.01,"t":"2026-10-21T16:45:00Z","v":3562,"vw":390.842297},{"c":391.195,"h":391.46,"l":390.3101,"n":186,"o":390.975,"t":"2026-10-21T17:00:00Z","v":3665,"vw":391.067353},{"c":392.28,"h":392.485,"l":391.55,"n":164,"o":391.55,"t":"2026-10-21T17:15:00Z","v":3543,"vw":392.144192},{"c":391.62,"h":392.69,"l":391.53,"n":214,"o":392.45,"t":"2026-10-21T17:30:00Z","v":4426,"vw":392.20931},{"c":391.665,"h":391.865,"l":391.665,"n":68,"o":391.865,"t":"2026-10-21T17:45:00Z","v":1175,"vw":391.756},{"c":392.73,"h":392.73,"l":391.6675,"n":351,"o":391.98,"t":"2026-10-21T18:00:00Z","v":6861,"vw":392.21996},{"c":392.2,"h":392.78,"l":391.73,"n":196,"o":392.52,"t":"2026-10-21T18:15:00Z","v":4593,"vw":392.436114},{"c":392.44,"h":392.78,"l":392.355,"n":276,"o":392.5,"t":"2026-10-21T18:30:00Z","v":4585,"vw":392.540951},{"c":391.5,"h":392.33,"l":391.3025,"n":598,"o":392.22,"t":"2026-10-21T18:45:00Z","v":11004,"vw":391.671392},{"c":388.42,"h":390.92,"l":387.53,"n":750,"o":390.87,"t":"2026-10-21T19:00:00Z","v":16202,"vw":389.106671},{"c":390.84,"h":390.84,"l":389.38,"n":543,"o":389.38,"t":"2026-10-21T19:15:00Z","v":12619,"vw":390.098338},{"c":391.84,"h":392.48,"l":390.975,"n":852,"o":390.975,"t":"2026-10-21T19:30:00Z","v":34143,"vw":391.97346},{"c":391.21,"h":392.41,"l":390.86,"n":1851,"o":392.32,"t":"2026-10-21T19:45:00Z","v":36576,"vw":391.497254},{"c":391,"h":391,"l":391,"n":43,"o":391,"t":"2026-10-21T20:00:00Z","v":51486,"vw":391},{"c":391,"h":391,"l":391,"n":2,"o":391,"t":"2026-10-21T20:30:00Z","v":1106,"vw":391},{"c":390,"h":390,"l":390,"n":1,"o":390,"t":"2026-10-22T10:00:00Z","v":500,"vw":390},{"c":383.13,"h":387.94,"l":383.13,"n":274,"o":385.295,"t":"2026-10-22T13:30:00Z","v":8410,"vw":385.905495},{"c":381.005,"h":382.51,"l":378.73,"n":511,"o":381.18,"t":"2026-10-22T13:45:00Z","v":20235,"vw":381.036001},{"c":377.46,"h":381.43,"l":377.3,"n":481,"o":380.455,"t":"2026-10-22T14:00:00Z","v":14548,"vw":380.243894},{"c":373.895,"h":379.15,"l":373.895,"n":512,"o":378.055,"t":"2026-10-22T14:15:00Z","v":15111,"vw":375.914426},{"c":377.41,"h":377.69,"l":374.035,"n":682,"o":374.61,"t":"2026-10-22T14:30:00Z","v":29510,"vw":376.170717},{"c":379.28,"h":379.345,"l":377.46,"n":376,"o":378.195,"t":"2026-10-22T14:45:00Z","v":11412,"vw":378.362511},{"c":377.91,"h":379.805,"l":377.5513,"n":225,"o":379.805,"t":"2026-10-22T15:00:00Z","v":3632,"vw":378.864136},{"c":378.465,"h":379.33,"l":376.78,"n":723,"o":377.845,"t":"2026-10-22T15:15:00Z","v":38822,"vw":378.193703},{"c":378.595,"h":379.98,"l":378.01,"n":685,"o":378.01,"t":"2026-10-22T15:30:00Z","v":35142,"vw":378.828816},{"c":377.84,"h":379.64,"l":377.515,"n":686,"o":378.83,"t":"2026-10-22T15:45:00Z","v":31899,"vw":378.230955},{"c":379,"h":379.01,"l":377.89,"n":634,"o":378.355,"t":"2026-10-22T16:00:00Z","v":14555,"vw":378.474071},{"c":378.025,"h":379.56,"l":377.61,"n":600,"o":379,"t":"2026-10-22T16:15:00Z","v":24408,"vw":378.246697},{"c":375.935,"h":378.075,"l":375.935,"n":503,"o":377.88,"t":"2026-10-22T16:30:00Z","v":13365,"vw":377.522281},{"c":376.41,"h":376.45,"l":374.4087,"n":506,"o":375.935,"t":"2026-10-22T16:45:00Z","v":25748,"vw":375.247219},{"c":376.78,"h":377.005,"l":375.735,"n":363,"o":376.995,"t":"2026-10-22T17:00:00Z","v":8285,"vw":376.345435},{"c":376.56,"h":377.42,"l":376.56,"n":286,"o":376.845,"t":"2026-10-22T17:15:00Z","v":7173,"vw":377.122302},{"c":378.5725,"h":378.75,"l":377.165,"n":442,"o":377.19,"t":"2026-10-22T17:30:00Z","v":11453,"vw":377.869043},{"c":378.355,"h":378.78,"l":377.21,"n":305,"o":378.595,"t":"2026-10-22T17:45:00Z","v":4609,"vw":377.967913},{"c":377.6,"h":378.89,"l":376.695,"n":414,"o":378.445,"t":"2026-10-22T18:00:00Z","v":9087,"vw":378.123717},{"c":379.39,"h":379.99,"l":377.25,"n":301,"o":377.52,"t":"2026-10-22T18:15:00Z","v":5995,"vw":378.65958},{"c":380.4159,"h":380.77,"l":378.34,"n":522,"o":378.42,"t":"2026-10-22T18:30:00Z","v":12940,"vw":379.516635},{"c":379.175,"h":380.785,"l":379.175,"n":531,"o":380.655,"t":"2026-10-22T18:45:00Z","v":13742,"vw":380.165196},{"c":380.295,"h":380.36,"l":377.87,"n":683,"o":379.15,"t":"2026-10-22T19:00:00Z","v":19532,"vw":378.622049},{"c":382.68,"h":382.685,"l":379.73,"n":665,"o":380.14,"t":"2026-10-22T19:15:00Z","v":13658,"vw":381.333075},{"c":381.41,"h":382.69,"l":380.3,"n":874,"o":382.69,"t":"2026-10-22T19:30:00Z","v":20709,"vw":381.142266},{"c":384.27,"h":384.905,"l":380.62,"n":2736,"o":381.225,"t":"2026-10-22T19:45:00Z","v":66513,"vw":383.726911},{"c":384.16,"h":384.16,"l":384.16,"n":59,"o":384.16,"t":"2026-10-22T20:00:00Z","v":86099,"vw":384.16},{"c":384.16,"h":384.16,"l":384.16,"n":1,"o":384.16,"t":"2026-10-22T20:30:00Z","v":100,"vw":384.16}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":2.639825581395349,"strike":474.7674418604651,"iv":0.5431825581395349,"gamma":0.002966279069767442,"theta":-0.18144651162790698,"vega":0.18911627906976744,"rho":0.026929970263604216,"breakevenPct":24.273028800984076},{"delta":0.15,"premium":3.813990825688073,"strike":447.7981651376147,"iv":0.48174678899082574,"gamma":0.004454128440366972,"theta":-0.2152798165137615,"vega":0.25238623853211006,"rho":0.04060725606879029,"breakevenPct":17.55834963642824},{"delta":0.2,"premium":5.35151953690304,"strike":433.99421128798843,"iv":0.4636803183791606,"gamma":0.005480463096960926,"theta":-0.2492416787264834,"vega":0.30093762662807527,"rho":0.05421870607879583,"breakevenPct":14.365298527928834},{"delta":0.25,"premium":7.366409861325116,"strike":426.54853620955316,"iv":0.4839471494607088,"gamma":0.006007087827426811,"theta":-0.29567149460708786,"vega":0.3425351309707242,"rho":0.06763751480910374,"breakevenPct":12.951620697333983},{"delta":0.3,"premium":9.53266129032258,"strike":418.7903225806452,"iv":0.4958483870967742,"gamma":0.006460483870967742,"theta":-0.33268387096774193,"vega":0.3759137096774193,"rho":0.08097899535761603,"breakevenPct":11.49598705512487},{"delta":0.35,"premium":11.750403225806451,"strike":410.7258064516129,"iv":0.4961709677419355,"gamma":0.006863709677419355,"theta":-0.3559096774193548,"vega":0.4006717741935484,"rho":0.09429239768374957,"breakevenPct":9.97402376026117},{"delta":0.4,"premium":14.495454545454546,"strike":403.6363636363636,"iv":0.506,"gamma":0.0070272727272727275,"theta":-0.37861818181818185,"vega":0.41664545454545454,"rho":0.10731616394722279,"breakevenPct":8.843143008594893},{"delta":0.45,"premium":17.287192474674384,"strike":396.52677279305357,"iv":0.5101759768451519,"gamma":0.00716946454413893,"theta":-0.39244920405209843,"vega":0.4271049204052098,"rho":0.12031018253682456,"breakevenPct":7.719170467442707},{"delta":0.5,"premium":20.161196105702363,"strike":389.31849791376914,"iv":0.5084132127955493,"gamma":0.007279554937413074,"theta":-0.39677023643949927,"vega":0.43158428372739915,"rho":0.13324443849975667,"breakevenPct":6.590924099196031},{"delta":0.55,"premium":23.84687065368568,"strike":382.3643949930459,"iv":0.5177317107093186,"gamma":0.007070931849791377,"theta":-0.40156856745479835,"vega":0.427342280945758,"rho":0.14563962598753466,"breakevenPct":5.740125376596096},{"delta":0.6,"premium":27.794364161849714,"strike":375.23121387283237,"iv":0.5235228323699422,"gamma":0.0068092485549132945,"theta":-0.3978112716763006,"vega":0.41669624277456646,"rho":0.1578431982382737,"breakevenPct":4.910864752884753},{"delta":0.65,"premium":32.091960183767235,"strike":367.8866768759571,"iv":0.5276468606431853,"gamma":0.006473200612557427,"theta":-0.3872084226646248,"vega":0.4000486983154671,"rho":0.16979422329593427,"breakevenPct":4.117721017212705},{"delta":0.7,"premium":36.95413476263399,"strike":360.2297090352221,"iv":0.532164471669219,"gamma":0.0060137825421133235,"theta":-0.37020995405819296,"vega":0.37631209800918836,"rho":0.18134170671991492,"breakevenPct":3.390213400108301},{"delta":0.75,"premium":41.90529953917051,"strike":352.5499231950845,"iv":0.524626420890937,"gamma":0.005552995391705069,"theta":-0.3366216589861751,"vega":0.34274516129032256,"rho":0.19281468317733166,"breakevenPct":2.6799309491500884},{"delta":0.8,"premium":50.87456140350878,"strike":341.62907268170426,"iv":0.5585809523809524,"gamma":0.0046466165413533815,"theta":-0.3187706766917293,"vega":0.3027040100250626,"rho":0.2012798542248539,"breakevenPct":2.1719164111862286},{"delta":0.85,"premium":60.38142201834862,"strike":330.0229357798165,"iv":0.5755772935779817,"gamma":0.003701834862385321,"theta":-0.27908830275229357,"vega":0.252402752293578,"rho":0.20929015142445392,"breakevenPct":1.6254575692849567},{"delta":0.9,"premium":72.00017064846418,"strike":316.3481228668942,"iv":0.58149795221843,"gamma":0.002780887372013651,"theta":-0.21918634812286683,"vega":0.18948122866894193,"rho":0.21560369980981783,"breakevenPct":1.0902471666384648}],"put":[{"delta":0.1,"premium":3.5777188328912475,"strike":309.17771883289123,"iv":0.650879575596817,"gamma":0.002504774535809019,"theta":-0.20574535809018568,"vega":0.18900795755968172,"rho":-0.03382864993917303,"breakevenPct":20.449812578092466},{"delta":0.15,"premium":5.196315789473684,"strike":330.2105263157895,"iv":0.5731315789473684,"gamma":0.003716842105263158,"theta":-0.24268105263157894,"vega":0.2523252631578948,"rho":-0.05071083617519883,"breakevenPct":15.396134286152698},{"delta":0.2,"premium":7.465525672371639,"strike":340.8557457212714,"iv":0.5711256723716381,"gamma":0.004568459657701711,"theta":-0.28907872860635697,"vega":0.302960880195599,"rho":-0.06797997561519484,"breakevenPct":13.215790282981123},{"delta":0.25,"premium":9.399999999999999,"strike":351.9718309859155,"iv":0.5359126760563381,"gamma":0.005418309859154929,"theta":-0.3057802816901408,"vega":0.343,"rho":-0.08505621050243047,"breakevenPct":10.825741621742118},{"delta":0.3,"premium":12.177777777777777,"strike":359.7965571205008,"iv":0.5435026604068858,"gamma":0.005887793427230047,"theta":-0.3390353677621283,"vega":0.3763333333333333,"rho":-0.10261921855423685,"breakevenPct":9.511979554684771},{"delta":0.35,"premium":15.085791925465836,"strike":367.5621118012422,"iv":0.5409776397515528,"gamma":0.006278105590062112,"theta":-0.3569903726708074,"vega":0.3999619565217391,"rho":-0.120301875189168,"breakevenPct":8.247521898225642},{"delta":0.4,"premium":18.111943620178042,"strike":375.08902077151333,"iv":0.5350618694362018,"gamma":0.006654451038575668,"theta":-0.3659605341246291,"vega":0.41676557863501484,"rho":-0.13806129935657688,"breakevenPct":7.0759378510684865},{"delta":0.45,"premium":21.53972099853157,"strike":382.48164464023495,"iv":0.5321604992657856,"gamma":0.00687518355359765,"theta":-0.371285315712188,"vega":0.42741380323054334,"rho":-0.1560896694454663,"breakevenPct":6.043855778398747},{"delta":0.5,"premium":25.651321585903084,"strike":389.8237885462555,"iv":0.5379607929515419,"gamma":0.006801762114537445,"theta":-0.3771590308370044,"vega":0.43189251101321585,"rho":-0.17457883337546953,"breakevenPct":5.202918846222303},{"delta":0.55,"premium":29.019060773480668,"strike":396.7403314917127,"iv":0.521114364640884,"gamma":0.007002209944751382,"theta":-0.35788784530386736,"vega":0.4270121546961326,"rho":-0.1925342896128823,"breakevenPct":4.2791361104144086},{"delta":0.6,"premium":33.035139092240115,"strike":403.8653001464129,"iv":0.5101169838945827,"gamma":0.006984040995607614,"theta":-0.33829560761347,"vega":0.41679209370424597,"rho":-0.21093369517355084,"breakevenPct":3.469866447789271},{"delta":0.65,"premium":37.90736040609137,"strike":411.3705583756345,"iv":0.5062345177664975,"gamma":0.006731472081218274,"theta":-0.31860507614213196,"vega":0.4004939086294416,"rho":-0.2299333589360389,"breakevenPct":2.784465334875275},{"delta":0.7,"premium":44.1256345177665,"strike":419.8307952622673,"iv":0.5095340101522843,"gamma":0.006308460236886633,"theta":-0.2970314720812183,"vega":0.3763822335025381,"rho":-0.24992446147262076,"breakevenPct":2.200864029440644},{"delta":0.75,"premium":50.63020833333333,"strike":428.50694444444446,"iv":0.5041555555555556,"gamma":0.005789583333333334,"theta":-0.262146875,"vega":0.34340347222222223,"rho":-0.27009212831676976,"breakevenPct":1.635585143921521},{"delta":0.8,"premium":59.269037199124725,"strike":439.05908096280086,"iv":0.5063706783369804,"gamma":0.005065864332603938,"theta":-0.22502735229759296,"vega":0.30282253829321665,"rho":-0.29185450760131654,"breakevenPct":1.137535463432915},{"delta":0.85,"premium":71.11368821292777,"strike":452.6235741444867,"iv":0.5137304182509506,"gamma":0.004216349809885931,"theta":-0.18046577946768058,"vega":0.25219809885931554,"rho":-0.3160668037407232,"breakevenPct":0.6898464359748736},{"delta":0.9,"premium":91.45290697674422,"strike":474.4767441860465,"iv":0.5423808139534885,"gamma":0.002976162790697673,"theta":-0.13031511627906972,"vega":0.18980058139534878,"rho":-0.3468833515298853,"breakevenPct":0.2957524965372987}]},"raw":{"call":[{"delta":0.1,"premium":2.639825581395349,"strike":474.7674418604651,"iv":0.5431825581395349,"gamma":0.002966279069767442,"theta":-0.18144651162790698,"vega":0.18911627906976744,"rho":0.026929970263604216,"breakevenPct":24.273028800984076},{"delta":0.15,"premium":3.813990825688073,"strike":447.7981651376147,"iv":0.48174678899082574,"gamma":0.004454128440366972,"theta":-0.2152798165137615,"vega":0.25238623853211006,"rho":0.04060725606879029,"breakevenPct":17.55834963642824},{"delta":0.2,"premium":5.35151953690304,"strike":433.99421128798843,"iv":0.4636803183791606,"gamma":0.005480463096960926,"theta":-0.2492416787264834,"vega":0.30093762662807527,"rho":0.05421870607879583,"breakevenPct":14.365298527928834},{"delta":0.25,"premium":7.366409861325116,"strike":426.54853620955316,"iv":0.4839471494607088,"gamma":0.006007087827426811,"theta":-0.29567149460708786,"vega":0.3425351309707242,"rho":0.06763751480910374,"breakevenPct":12.951620697333983},{"delta":0.3,"premium":9.53266129032258,"strike":418.7903225806452,"iv":0.4958483870967742,"gamma":0.006460483870967742,"theta":-0.33268387096774193,"vega":0.3759137096774193,"rho":0.08097899535761603,"breakevenPct":11.49598705512487},{"delta":0.35,"premium":11.750403225806451,"strike":410.7258064516129,"iv":0.4961709677419355,"gamma":0.006863709677419355,"theta":-0.3559096774193548,"vega":0.4006717741935484,"rho":0.09429239768374957,"breakevenPct":9.97402376026117},{"delta":0.4,"premium":14.495454545454546,"strike":403.6363636363636,"iv":0.506,"gamma":0.0070272727272727275,"theta":-0.37861818181818185,"vega":0.41664545454545454,"rho":0.10731616394722279,"breakevenPct":8.843143008594893},{"delta":0.45,"premium":17.287192474674384,"strike":396.52677279305357,"iv":0.5101759768451519,"gamma":0.00716946454413893,"theta":-0.39244920405209843,"vega":0.4271049204052098,"rho":0.12031018253682456,"breakevenPct":7.719170467442707},{"delta":0.5,"premium":20.161196105702363,"strike":389.31849791376914,"iv":0.5084132127955493,"gamma":0.007279554937413074,"theta":-0.39677023643949927,"vega":0.43158428372739915,"rho":0.13324443849975667,"breakevenPct":6.590924099196031},{"delta":0.55,"premium":23.84687065368568,"strike":382.3643949930459,"iv":0.5177317107093186,"gamma":0.007070931849791377,"theta":-0.40156856745479835,"vega":0.427342280945758,"rho":0.14563962598753466,"breakevenPct":5.740125376596096},{"delta":0.6,"premium":27.794364161849714,"strike":375.23121387283237,"iv":0.5235228323699422,"gamma":0.0068092485549132945,"theta":-0.3978112716763006,"vega":0.41669624277456646,"rho":0.1578431982382737,"breakevenPct":4.910864752884753},{"delta":0.65,"premium":32.091960183767235,"strike":367.8866768759571,"iv":0.5276468606431853,"gamma":0.006473200612557427,"theta":-0.3872084226646248,"vega":0.4000486983154671,"rho":0.16979422329593427,"breakevenPct":4.117721017212705},{"delta":0.7,"premium":36.95413476263399,"strike":360.2297090352221,"iv":0.532164471669219,"gamma":0.0060137825421133235,"theta":-0.37020995405819296,"vega":0.37631209800918836,"rho":0.18134170671991492,"breakevenPct":3.390213400108301},{"delta":0.75,"premium":41.90529953917051,"strike":352.5499231950845,"iv":0.524626420890937,"gamma":0.005552995391705069,"theta":-0.3366216589861751,"vega":0.34274516129032256,"rho":0.19281468317733166,"breakevenPct":2.6799309491500884},{"delta":0.8,"premium":50.87456140350878,"strike":341.62907268170426,"iv":0.5585809523809524,"gamma":0.0046466165413533815,"theta":-0.3187706766917293,"vega":0.3027040100250626,"rho":0.2012798542248539,"breakevenPct":2.1719164111862286},{"delta":0.85,"premium":60.38142201834862,"strike":330.0229357798165,"iv":0.5755772935779817,"gamma":0.003701834862385321,"theta":-0.27908830275229357,"vega":0.252402752293578,"rho":0.20929015142445392,"breakevenPct":1.6254575692849567},{"delta":0.9,"premium":72.00017064846418,"strike":316.3481228668942,"iv":0.58149795221843,"gamma":0.002780887372013651,"theta":-0.21918634812286683,"vega":0.18948122866894193,"rho":0.21560369980981783,"breakevenPct":1.0902471666384648}],"put":[{"delta":0.1,"premium":3.5777188328912475,"strike":309.17771883289123,"iv":0.650879575596817,"gamma":0.002504774535809019,"theta":-0.20574535809018568,"vega":0.18900795755968172,"rho":-0.03382864993917303,"breakevenPct":20.449812578092466},{"delta":0.15,"premium":5.196315789473684,"strike":330.2105263157895,"iv":0.5731315789473684,"gamma":0.003716842105263158,"theta":-0.24268105263157894,"vega":0.2523252631578948,"rho":-0.05071083617519883,"breakevenPct":15.396134286152698},{"delta":0.2,"premium":7.465525672371639,"strike":340.8557457212714,"iv":0.5711256723716381,"gamma":0.004568459657701711,"theta":-0.28907872860635697,"vega":0.302960880195599,"rho":-0.06797997561519484,"breakevenPct":13.215790282981123},{"delta":0.25,"premium":9.399999999999999,"strike":351.9718309859155,"iv":0.5359126760563381,"gamma":0.005418309859154929,"theta":-0.3057802816901408,"vega":0.343,"rho":-0.08505621050243047,"breakevenPct":10.825741621742118},{"delta":0.3,"premium":12.177777777777777,"strike":359.7965571205008,"iv":0.5435026604068858,"gamma":0.005887793427230047,"theta":-0.3390353677621283,"vega":0.3763333333333333,"rho":-0.10261921855423685,"breakevenPct":9.511979554684771},{"delta":0.35,"premium":15.085791925465836,"strike":367.5621118012422,"iv":0.5409776397515528,"gamma":0.006278105590062112,"theta":-0.3569903726708074,"vega":0.3999619565217391,"rho":-0.120301875189168,"breakevenPct":8.247521898225642},{"delta":0.4,"premium":18.111943620178042,"strike":375.08902077151333,"iv":0.5350618694362018,"gamma":0.006654451038575668,"theta":-0.3659605341246291,"vega":0.41676557863501484,"rho":-0.13806129935657688,"breakevenPct":7.0759378510684865},{"delta":0.45,"premium":21.53972099853157,"strike":382.48164464023495,"iv":0.5321604992657856,"gamma":0.00687518355359765,"theta":-0.371285315712188,"vega":0.42741380323054334,"rho":-0.1560896694454663,"breakevenPct":6.043855778398747},{"delta":0.5,"premium":25.651321585903084,"strike":389.8237885462555,"iv":0.5379607929515419,"gamma":0.006801762114537445,"theta":-0.3771590308370044,"vega":0.43189251101321585,"rho":-0.17457883337546953,"breakevenPct":5.202918846222303},{"delta":0.55,"premium":29.019060773480668,"strike":396.7403314917127,"iv":0.521114364640884,"gamma":0.007002209944751382,"theta":-0.35788784530386736,"vega":0.4270121546961326,"rho":-0.1925342896128823,"breakevenPct":4.2791361104144086},{"delta":0.6,"premium":33.035139092240115,"strike":403.8653001464129,"iv":0.5101169838945827,"gamma":0.006984040995607614,"theta":-0.33829560761347,"vega":0.41679209370424597,"rho":-0.21093369517355084,"breakevenPct":3.469866447789271},{"delta":0.65,"premium":37.90736040609137,"strike":411.3705583756345,"iv":0.5062345177664975,"gamma":0.006731472081218274,"theta":-0.31860507614213196,"vega":0.4004939086294416,"rho":-0.2299333589360389,"breakevenPct":2.784465334875275},{"delta":0.7,"premium":44.1256345177665,"strike":419.8307952622673,"iv":0.5095340101522843,"gamma":0.006308460236886633,"theta":-0.2970314720812183,"vega":0.3763822335025381,"rho":-0.24992446147262076,"breakevenPct":2.200864029440644},{"delta":0.75,"premium":50.63020833333333,"strike":428.50694444444446,"iv":0.5041555555555556,"gamma":0.005789583333333334,"theta":-0.262146875,"vega":0.34340347222222223,"rho":-0.27009212831676976,"breakevenPct":1.635585143921521},{"delta":0.8,"premium":59.269037199124725,"strike":439.05908096280086,"iv":0.5063706783369804,"gamma":0.005065864332603938,"theta":-0.22502735229759296,"vega":0.30282253829321665,"rho":-0.29185450760131654,"breakevenPct":1.137535463432915},{"delta":0.85,"premium":71.11368821292777,"strike":452.6235741444867,"iv":0.5137304182509506,"gamma":0.004216349809885931,"theta":-0.18046577946768058,"vega":0.25219809885931554,"rho":-0.3160668037407232,"breakevenPct":0.6898464359748736},{"delta":0.9,"premium":91.45290697674422,"strike":474.4767441860465,"iv":0.5423808139534885,"gamma":0.002976162790697673,"theta":-0.13031511627906972,"vega":0.18980058139534878,"rho":-0.3468833515298853,"breakevenPct":0.2957524965372987}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}