{"symbol":"CDNS","url":"https://intraalpha.com/companies/CDNS","capturedAt":"2026-10-21T17:48:03.003Z","state":"ready","quote":{"symbol":"CDNS","last_price":330.524,"prev_close":319.87,"regular_close":330.47,"change":10.654,"change_pct":3.3307,"regular_change":10.6,"regular_change_pct":3.3138,"extended_change":0.054,"extended_change_pct":0.0163,"bid":330.41,"ask":330.57,"bid_size":40,"ask_size":80,"volume":1019891,"vwap":327.090087,"open":324.5,"high":330.73,"low":322.84,"close":330.47,"trade_count":29469,"last_trade_at":"2026-10-21T17:47:56.292469902Z","last_quote_at":"2026-10-21T17:47:58.235133999Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:48:00.088416042-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-21T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-20T16:00:00-04:00"},"fundamentals":{"symbol":"CDNS","fetched_at":"2026-10-21T17:48:00.219290+00:00","name":"Cadence Design Systems Inc","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - APPLICATION","country":"USA","description":"Cadence Design Systems, Inc., headquartered in San Jose, California, is an American multinational computational software company. The company produces software, hardware and silicon structures for designing integrated circuits, systems on chips (SoCs) and printed circuit boards.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":88089952000,"ebitda":2155915000,"pe_ratio":63.59,"peg_ratio":2.314,"book_value":24.9,"dividend_per_share":null,"dividend_yield":null,"eps":5.03,"revenue_ttm":5837623000,"gross_profit_ttm":5012809000,"profit_margin":0.236,"operating_margin_ttm":0.286,"return_on_assets_ttm":0.106,"return_on_equity_ttm":0.232,"quarterly_earnings_growth":1.254,"quarterly_revenue_growth":0.242,"analyst_target_price":406.24,"analyst_number":5,"beta":1.128,"fifty_two_week_high":416.69,"fifty_two_week_low":262.75,"fifty_day_ma":319.27,"two_hundred_day_ma":327.11,"shares_outstanding":275393000,"forward_pe":31.55,"price_to_sales":15.09,"price_to_book":12.17,"ev_to_revenue":14.5,"ev_to_ebitda":37.18},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-21T17:48:00.219290+00:00"},"optionObservedAt":"2026-10-21T17:34:07.230Z","bars":[{"c":334.12,"h":334.12,"l":331.54,"n":24,"o":331.54,"t":"2026-10-14T08:00:00Z","v":248,"vw":333.306335},{"c":334.2,"h":334.2,"l":334.2,"n":4,"o":334.2,"t":"2026-10-14T08:40:00Z","v":102,"vw":334.2},{"c":331.7536,"h":331.7536,"l":331.7536,"n":1,"o":331.7536,"t":"2026-10-14T11:15:00Z","v":75,"vw":331.7536},{"c":332.44,"h":332.44,"l":332.44,"n":6,"o":332.44,"t":"2026-10-14T11:50:00Z","v":183,"vw":332.44},{"c":331.2,"h":331.47,"l":331.2,"n":26,"o":331.47,"t":"2026-10-14T12:30:00Z","v":440,"vw":331.363165},{"c":330.02,"h":330.02,"l":330.02,"n":3,"o":330.02,"t":"2026-10-14T12:35:00Z","v":100,"vw":330.02},{"c":329.99,"h":331,"l":329.99,"n":5,"o":331,"t":"2026-10-14T12:40:00Z","v":279,"vw":330.2384},{"c":329.3,"h":330.02,"l":329.3,"n":4,"o":330.02,"t":"2026-10-14T12:50:00Z","v":473,"vw":329.892802},{"c":329.29,"h":330.02,"l":329.29,"n":8,"o":330.02,"t":"2026-10-14T12:55:00Z","v":421,"vw":329.872447},{"c":329.56,"h":329.56,"l":329.56,"n":4,"o":329.56,"t":"2026-10-14T13:20:00Z","v":203,"vw":329.56},{"c":331.27,"h":331.27,"l":331.02,"n":8,"o":331.02,"t":"2026-10-14T13:25:00Z","v":110,"vw":331.158889},{"c":334.96,"h":335.96,"l":332,"n":892,"o":333.27,"t":"2026-10-14T13:30:00Z","v":32991,"vw":333.382597},{"c":334.96,"h":335.75,"l":334.29,"n":691,"o":335.11,"t":"2026-10-14T13:35:00Z","v":12404,"vw":334.842876},{"c":333.76,"h":335.69,"l":333.76,"n":558,"o":335.075,"t":"2026-10-14T13:40:00Z","v":17706,"vw":334.905715},{"c":334.95,"h":335.37,"l":333.41,"n":611,"o":334.22,"t":"2026-10-14T13:45:00Z","v":15239,"vw":334.496164},{"c":333.96,"h":335.31,"l":333.96,"n":564,"o":334.92,"t":"2026-10-14T13:50:00Z","v":9500,"vw":334.638233},{"c":331.875,"h":333.96,"l":331.661,"n":713,"o":333.96,"t":"2026-10-14T13:55:00Z","v":16427,"vw":332.481303},{"c":332.545,"h":333.42,"l":331.61,"n":805,"o":331.67,"t":"2026-10-14T14:00:00Z","v":23582,"vw":332.661549},{"c":331.86,"h":332.91,"l":331.7,"n":939,"o":332.53,"t":"2026-10-14T14:05:00Z","v":36340,"vw":332.40296},{"c":333.33,"h":334.09,"l":332.055,"n":705,"o":332.1,"t":"2026-10-14T14:10:00Z","v":20092,"vw":333.19803},{"c":333.575,"h":333.84,"l":333.18,"n":694,"o":333.18,"t":"2026-10-14T14:15:00Z","v":10443,"vw":333.491291},{"c":333.18,"h":333.97,"l":332.37,"n":867,"o":333.43,"t":"2026-10-14T14:20:00Z","v":21116,"vw":333.201914},{"c":332.5,"h":333.34,"l":332.37,"n":889,"o":333.205,"t":"2026-10-14T14:25:00Z","v":33091,"vw":332.875218},{"c":332.185,"h":333.01,"l":331.9,"n":739,"o":332.46,"t":"2026-10-14T14:30:00Z","v":21964,"vw":332.599132},{"c":331.51,"h":332.64,"l":331.21,"n":730,"o":332.64,"t":"2026-10-14T14:35:00Z","v":14160,"vw":331.782335},{"c":331.925,"h":331.94,"l":331.11,"n":719,"o":331.52,"t":"2026-10-14T14:40:00Z","v":11532,"vw":331.530037},{"c":331.525,"h":332.29,"l":331.43,"n":689,"o":331.92,"t":"2026-10-14T14:45:00Z","v":13004,"vw":331.981777},{"c":331.13,"h":331.44,"l":330.65,"n":743,"o":331.44,"t":"2026-10-14T14:50:00Z","v":14962,"vw":330.972805},{"c":332.58,"h":332.765,"l":331.195,"n":937,"o":331.195,"t":"2026-10-14T14:55:00Z","v":25166,"vw":332.117025},{"c":332.275,"h":332.75,"l":331.94,"n":697,"o":332.6,"t":"2026-10-14T15:00:00Z","v":15644,"vw":332.37783},{"c":332.2,"h":332.76,"l":331.84,"n":636,"o":332.52,"t":"2026-10-14T15:05:00Z","v":15733,"vw":332.275797},{"c":331.535,"h":332.2,"l":329.2,"n":2094,"o":332.2,"t":"2026-10-14T15:10:00Z","v":67483,"vw":330.421222},{"c":331.645,"h":331.98,"l":331.2148,"n":703,"o":331.87,"t":"2026-10-14T15:15:00Z","v":18585,"vw":331.632219},{"c":331,"h":331.53,"l":330.67,"n":544,"o":331.53,"t":"2026-10-14T15:20:00Z","v":11334,"vw":331.07783},{"c":330.58,"h":331.52,"l":330.41,"n":1067,"o":330.78,"t":"2026-10-14T15:25:00Z","v":35164,"vw":331.038387},{"c":330.15,"h":330.685,"l":330,"n":561,"o":330.62,"t":"2026-10-14T15:30:00Z","v":12439,"vw":330.30148},{"c":330.07,"h":330.49,"l":329.35,"n":629,"o":330.39,"t":"2026-10-14T15:35:00Z","v":22881,"vw":329.758446},{"c":329.96,"h":330.36,"l":329.58,"n":863,"o":330.07,"t":"2026-10-14T15:40:00Z","v":28968,"vw":329.942651},{"c":329.59,"h":330.14,"l":329.165,"n":511,"o":329.985,"t":"2026-10-14T15:45:00Z","v":13041,"vw":329.661857},{"c":330.89,"h":330.96,"l":329.59,"n":438,"o":329.71,"t":"2026-10-14T15:50:00Z","v":9097,"vw":330.088343},{"c":331.15,"h":331.42,"l":330.89,"n":503,"o":330.89,"t":"2026-10-14T15:55:00Z","v":7096,"vw":331.17652},{"c":332.055,"h":332.055,"l":331.21,"n":679,"o":331.21,"t":"2026-10-14T16:00:00Z","v":20045,"vw":331.587322},{"c":332.535,"h":332.615,"l":331.97,"n":535,"o":332.18,"t":"2026-10-14T16:05:00Z","v":13489,"vw":332.415239},{"c":330.9,"h":332.52,"l":330.755,"n":726,"o":332.52,"t":"2026-10-14T16:10:00Z","v":15492,"vw":331.46459},{"c":330.19,"h":330.9,"l":329.64,"n":860,"o":330.9,"t":"2026-10-14T16:15:00Z","v":26098,"vw":330.10134},{"c":329.545,"h":330.31,"l":329.54,"n":791,"o":330.16,"t":"2026-10-14T16:20:00Z","v":27615,"vw":330.010686},{"c":329.81,"h":329.9,"l":329.37,"n":793,"o":329.52,"t":"2026-10-14T16:25:00Z","v":14753,"vw":329.626233},{"c":330.24,"h":330.355,"l":329.54,"n":745,"o":329.68,"t":"2026-10-14T16:30:00Z","v":18512,"vw":329.867304},{"c":330.39,"h":330.75,"l":330.33,"n":550,"o":330.35,"t":"2026-10-14T16:35:00Z","v":10796,"vw":330.509406},{"c":330.78,"h":330.85,"l":330.33,"n":669,"o":330.33,"t":"2026-10-14T16:40:00Z","v":13164,"vw":330.591583},{"c":330.97,"h":331.1878,"l":330.63,"n":400,"o":330.78,"t":"2026-10-14T16:45:00Z","v":7657,"vw":330.878962},{"c":330.46,"h":331.03,"l":330.1001,"n":612,"o":330.82,"t":"2026-10-14T16:50:00Z","v":11531,"vw":330.511401},{"c":330.795,"h":330.84,"l":330.39,"n":492,"o":330.46,"t":"2026-10-14T16:55:00Z","v":10847,"vw":330.549728},{"c":330.6825,"h":331.29,"l":330.68,"n":636,"o":330.95,"t":"2026-10-14T17:00:00Z","v":13317,"vw":331.006088},{"c":330.66,"h":330.88,"l":330.32,"n":532,"o":330.83,"t":"2026-10-14T17:05:00Z","v":11663,"vw":330.501517},{"c":330,"h":330.67,"l":329.91,"n":550,"o":330.67,"t":"2026-10-14T17:10:00Z","v":16425,"vw":330.0669},{"c":330.22,"h":330.285,"l":329.96,"n":577,"o":330.005,"t":"2026-10-14T17:15:00Z","v":13298,"vw":330.11354},{"c":330.38,"h":330.4,"l":329.89,"n":741,"o":330.15,"t":"2026-10-14T17:20:00Z","v":24314,"vw":330.029929},{"c":330.08,"h":330.69,"l":329.99,"n":474,"o":330.45,"t":"2026-10-14T17:25:00Z","v":9311,"vw":330.26593},{"c":330.295,"h":330.33,"l":329.95,"n":589,"o":330.135,"t":"2026-10-14T17:30:00Z","v":13425,"vw":330.065247},{"c":329.96,"h":330.36,"l":329.96,"n":598,"o":330.27,"t":"2026-10-14T17:35:00Z","v":15899,"vw":330.167407},{"c":328.8925,"h":330.13,"l":328.82,"n":798,"o":330.08,"t":"2026-10-14T17:40:00Z","v":25549,"vw":329.576931},{"c":329.085,"h":329.25,"l":328.9,"n":827,"o":328.9,"t":"2026-10-14T17:45:00Z","v":25557,"vw":329.056991},{"c":328.27,"h":329.08,"l":328.03,"n":1003,"o":329.0775,"t":"2026-10-14T17:50:00Z","v":27295,"vw":328.68961},{"c":328.7375,"h":328.7375,"l":328.29,"n":899,"o":328.41,"t":"2026-10-14T17:55:00Z","v":17934,"vw":328.514996},{"c":329.085,"h":329.18,"l":328.01,"n":1002,"o":328.68,"t":"2026-10-14T18:00:00Z","v":26592,"vw":328.678853},{"c":329.145,"h":329.55,"l":328.7875,"n":820,"o":329.23,"t":"2026-10-14T18:05:00Z","v":19115,"vw":329.25586},{"c":329.815,"h":329.85,"l":328.99,"n":607,"o":329.135,"t":"2026-10-14T18:10:00Z","v":13498,"vw":329.403923},{"c":329.66,"h":329.93,"l":329.4663,"n":749,"o":329.815,"t":"2026-10-14T18:15:00Z","v":22654,"vw":329.672092},{"c":327.89,"h":329.73,"l":327.89,"n":754,"o":329.6425,"t":"2026-10-14T18:20:00Z","v":17240,"vw":329.146474},{"c":328.05,"h":328.21,"l":327.79,"n":955,"o":327.89,"t":"2026-10-14T18:25:00Z","v":20914,"vw":327.966904},{"c":327.695,"h":328.16,"l":327.61,"n":775,"o":328.03,"t":"2026-10-14T18:30:00Z","v":19341,"vw":327.972278},{"c":327.18,"h":327.69,"l":327.18,"n":897,"o":327.61,"t":"2026-10-14T18:35:00Z","v":25236,"vw":327.402637},{"c":327.52,"h":327.52,"l":326.645,"n":734,"o":327.22,"t":"2026-10-14T18:40:00Z","v":25104,"vw":327.010778},{"c":327.3,"h":327.6551,"l":327.08,"n":637,"o":327.59,"t":"2026-10-14T18:45:00Z","v":11557,"vw":327.321617},{"c":327.475,"h":327.64,"l":327.01,"n":672,"o":327.36,"t":"2026-10-14T18:50:00Z","v":14983,"vw":327.21182},{"c":326.89,"h":327.56,"l":326.83,"n":1271,"o":327.415,"t":"2026-10-14T18:55:00Z","v":32821,"vw":327.174608},{"c":326.73,"h":326.99,"l":325.845,"n":1060,"o":326.84,"t":"2026-10-14T19:00:00Z","v":32237,"vw":326.320239},{"c":327.23,"h":327.23,"l":326.48,"n":781,"o":326.73,"t":"2026-10-14T19:05:00Z","v":17076,"vw":326.759711},{"c":327.26,"h":327.5025,"l":327.05,"n":1035,"o":327.275,"t":"2026-10-14T19:10:00Z","v":32798,"vw":327.211016},{"c":327.64,"h":327.86,"l":326.425,"n":1415,"o":327.25,"t":"2026-10-14T19:15:00Z","v":47179,"vw":327.041429},{"c":327.215,"h":328.37,"l":326.89,"n":1108,"o":327.65,"t":"2026-10-14T19:20:00Z","v":39469,"vw":327.88065},{"c":326.86,"h":327.335,"l":326.64,"n":1108,"o":327.11,"t":"2026-10-14T19:25:00Z","v":24235,"vw":326.97048},{"c":329.37,"h":329.37,"l":326.65,"n":1936,"o":326.72,"t":"2026-10-14T19:30:00Z","v":74527,"vw":327.232353},{"c":328.135,"h":329.37,"l":327.945,"n":1749,"o":329.37,"t":"2026-10-14T19:35:00Z","v":121422,"vw":328.436284},{"c":328.29,"h":328.5925,"l":327.98,"n":1131,"o":328.135,"t":"2026-10-14T19:40:00Z","v":33893,"vw":328.283517},{"c":328.75,"h":328.85,"l":327.995,"n":1386,"o":328.375,"t":"2026-10-14T19:45:00Z","v":45390,"vw":328.432842},{"c":329.62,"h":329.895,"l":328.235,"n":3135,"o":328.87,"t":"2026-10-14T19:50:00Z","v":105231,"vw":329.07017},{"c":329.47,"h":330.135,"l":329.09,"n":6708,"o":329.68,"t":"2026-10-14T19:55:00Z","v":229370,"vw":329.414193},{"c":331.04,"h":331.04,"l":329.46,"n":185,"o":329.55,"t":"2026-10-14T20:00:00Z","v":716084,"vw":329.460478},{"c":328.99,"h":328.99,"l":328.99,"n":2,"o":328.99,"t":"2026-10-14T20:05:00Z","v":41,"vw":328.99},{"c":328.1,"h":328.1,"l":328.1,"n":17,"o":328.1,"t":"2026-10-14T20:25:00Z","v":252,"vw":328.1},{"c":329.46,"h":329.46,"l":329.46,"n":1,"o":329.46,"t":"2026-10-14T20:45:00Z","v":394,"vw":329.46},{"c":329.46,"h":329.46,"l":329.46,"n":2,"o":329.46,"t":"2026-10-14T21:40:00Z","v":100,"vw":329.46},{"c":328.99,"h":329.31,"l":328.99,"n":30,"o":329.31,"t":"2026-10-14T21:45:00Z","v":787,"vw":329.252716},{"c":328.79,"h":328.79,"l":328.79,"n":6,"o":328.79,"t":"2026-10-14T21:55:00Z","v":449,"vw":328.79},{"c":328.66,"h":328.66,"l":328.66,"n":3,"o":328.66,"t":"2026-10-14T22:15:00Z","v":96,"vw":328.66},{"c":325,"h":325,"l":325,"n":1,"o":325,"t":"2026-10-14T22:35:00Z","v":50,"vw":325},{"c":327.01,"h":327.01,"l":327.01,"n":4,"o":327.01,"t":"2026-10-14T23:15:00Z","v":86,"vw":327.01},{"c":327.5,"h":327.5,"l":327.5,"n":2,"o":327.5,"t":"2026-10-14T23:55:00Z","v":65,"vw":327.5},{"c":327,"h":327.41,"l":326.2,"n":140,"o":326.83,"t":"2026-10-15T08:00:00Z","v":998,"vw":326.861728},{"c":325.62,"h":325.62,"l":325.6,"n":14,"o":325.6,"t":"2026-10-15T10:10:00Z","v":283,"vw":325.611111},{"c":325,"h":325,"l":325,"n":1,"o":325,"t":"2026-10-15T10:45:00Z","v":120,"vw":325},{"c":325.01,"h":325.01,"l":325.01,"n":6,"o":325.01,"t":"2026-10-15T10:50:00Z","v":548,"vw":325.01},{"c":324.3197,"h":325.023,"l":322.17,"n":81,"o":325.01,"t":"2026-10-15T10:55:00Z","v":1849,"vw":324.589351},{"c":324.32,"h":324.32,"l":324.32,"n":2,"o":324.32,"t":"2026-10-15T11:00:00Z","v":76,"vw":324.32},{"c":321.1998,"h":321.1998,"l":321.1998,"n":1,"o":321.1998,"t":"2026-10-15T11:10:00Z","v":40,"vw":321.1998},{"c":323.02,"h":323.02,"l":320.5,"n":6,"o":320.5,"t":"2026-10-15T11:20:00Z","v":107,"vw":321.706383},{"c":323.31,"h":323.31,"l":321.51,"n":4,"o":321.51,"t":"2026-10-15T11:30:00Z","v":648,"vw":323.117655},{"c":323.34,"h":323.34,"l":323.34,"n":7,"o":323.34,"t":"2026-10-15T11:40:00Z","v":186,"vw":323.34},{"c":323,"h":323.25,"l":323,"n":5,"o":323.25,"t":"2026-10-15T11:45:00Z","v":1181,"vw":323.145923},{"c":321.7,"h":322.5,"l":321.7,"n":11,"o":322.5,"t":"2026-10-15T12:30:00Z","v":307,"vw":322.229412},{"c":321.76,"h":321.76,"l":321.76,"n":2,"o":321.76,"t":"2026-10-15T12:35:00Z","v":50,"vw":321.76},{"c":322.0623,"h":322.0623,"l":322.0623,"n":2,"o":322.0623,"t":"2026-10-15T12:55:00Z","v":107,"vw":322.0623},{"c":321.8446,"h":321.8446,"l":321.8446,"n":2,"o":321.8446,"t":"2026-10-15T13:15:00Z","v":61,"vw":321.8446},{"c":322.5625,"h":328.05,"l":321,"n":1913,"o":323.99,"t":"2026-10-15T13:30:00Z","v":86488,"vw":323.873376},{"c":324.37,"h":325.515,"l":320.85,"n":1860,"o":321.915,"t":"2026-10-15T13:35:00Z","v":62702,"vw":323.156173},{"c":321.72,"h":325.77,"l":321.34,"n":1591,"o":324.89,"t":"2026-10-15T13:40:00Z","v":51387,"vw":323.575239},{"c":319.795,"h":321.97,"l":316.72,"n":1627,"o":321.715,"t":"2026-10-15T13:45:00Z","v":56513,"vw":318.853854},{"c":315.9118,"h":319.785,"l":315.9118,"n":1106,"o":319.47,"t":"2026-10-15T13:50:00Z","v":40298,"vw":318.117876},{"c":319.52,"h":319.52,"l":315.911,"n":1330,"o":316.25,"t":"2026-10-15T13:55:00Z","v":52551,"vw":317.2449},{"c":322.16,"h":322.7,"l":319.43,"n":822,"o":319.43,"t":"2026-10-15T14:00:00Z","v":20195,"vw":321.032048},{"c":324.215,"h":324.4299,"l":321.45,"n":868,"o":322.15,"t":"2026-10-15T14:05:00Z","v":25148,"vw":322.728584},{"c":322.79,"h":324.45,"l":322.25,"n":741,"o":324.05,"t":"2026-10-15T14:10:00Z","v":19349,"vw":323.653743},{"c":322.14,"h":323.3052,"l":321.27,"n":709,"o":323.09,"t":"2026-10-15T14:15:00Z","v":21094,"vw":322.129401},{"c":321.63,"h":322.94,"l":321.59,"n":795,"o":322.11,"t":"2026-10-15T14:20:00Z","v":30057,"vw":322.181789},{"c":321.93,"h":323.34,"l":321.42,"n":914,"o":321.625,"t":"2026-10-15T14:25:00Z","v":29163,"vw":322.364017},{"c":320.21,"h":321.93,"l":319.84,"n":878,"o":321.93,"t":"2026-10-15T14:30:00Z","v":21682,"vw":320.642862},{"c":320.645,"h":320.83,"l":318.25,"n":653,"o":320.22,"t":"2026-10-15T14:35:00Z","v":16248,"vw":319.381372},{"c":321.98,"h":322.24,"l":320.51,"n":788,"o":320.7,"t":"2026-10-15T14:40:00Z","v":28768,"vw":321.770757},{"c":322.23,"h":322.82,"l":321.58,"n":1228,"o":321.97,"t":"2026-10-15T14:45:00Z","v":34644,"vw":322.436582},{"c":321.86,"h":321.975,"l":321.15,"n":599,"o":321.975,"t":"2026-10-15T14:50:00Z","v":13482,"vw":321.345724},{"c":322.335,"h":322.7,"l":321.15,"n":628,"o":321.77,"t":"2026-10-15T14:55:00Z","v":13755,"vw":322.03312},{"c":323.155,"h":323.185,"l":320.94,"n":778,"o":322.17,"t":"2026-10-15T15:00:00Z","v":18785,"vw":321.556868},{"c":322.6775,"h":323.1391,"l":322.06,"n":494,"o":322.97,"t":"2026-10-15T15:05:00Z","v":11608,"vw":322.57846},{"c":324,"h":324,"l":322.63,"n":642,"o":322.86,"t":"2026-10-15T15:10:00Z","v":14140,"vw":323.297527},{"c":323.95,"h":324.65,"l":323.78,"n":757,"o":324.22,"t":"2026-10-15T15:15:00Z","v":13414,"vw":324.299289},{"c":324.535,"h":324.68,"l":323.76,"n":848,"o":323.94,"t":"2026-10-15T15:20:00Z","v":15724,"vw":324.299519},{"c":324.3525,"h":325,"l":324.03,"n":754,"o":324.535,"t":"2026-10-15T15:25:00Z","v":17850,"vw":324.541385},{"c":323.89,"h":324.283,"l":323.89,"n":436,"o":323.98,"t":"2026-10-15T15:30:00Z","v":7875,"vw":324.030657},{"c":324.035,"h":324.57,"l":323.63,"n":453,"o":323.84,"t":"2026-10-15T15:35:00Z","v":9950,"vw":323.997699},{"c":322.56,"h":324.36,"l":322.375,"n":619,"o":323.985,"t":"2026-10-15T15:40:00Z","v":14676,"vw":323.292858},{"c":323,"h":323.11,"l":322.03,"n":582,"o":322.32,"t":"2026-10-15T15:45:00Z","v":11685,"vw":322.511251},{"c":322.65,"h":323.51,"l":322.65,"n":539,"o":322.95,"t":"2026-10-15T15:50:00Z","v":17569,"vw":323.055386},{"c":322.865,"h":323.03,"l":322.14,"n":478,"o":322.61,"t":"2026-10-15T15:55:00Z","v":13573,"vw":322.450947},{"c":322.16,"h":323.455,"l":322.15,"n":554,"o":323.04,"t":"2026-10-15T16:00:00Z","v":15986,"vw":322.840853},{"c":322.73,"h":322.8275,"l":322.05,"n":472,"o":322.05,"t":"2026-10-15T16:05:00Z","v":9387,"vw":322.455425},{"c":322.94,"h":323.2,"l":322.57,"n":726,"o":322.58,"t":"2026-10-15T16:10:00Z","v":28129,"vw":322.819538},{"c":322.58,"h":323.24,"l":322.38,"n":502,"o":322.94,"t":"2026-10-15T16:15:00Z","v":15855,"vw":322.90859},{"c":322.615,"h":322.73,"l":322.22,"n":575,"o":322.72,"t":"2026-10-15T16:20:00Z","v":19106,"vw":322.516934},{"c":322.02,"h":322.63,"l":321.89,"n":441,"o":322.615,"t":"2026-10-15T16:25:00Z","v":10006,"vw":322.224544},{"c":321.75,"h":322.185,"l":321.595,"n":532,"o":322.02,"t":"2026-10-15T16:30:00Z","v":14286,"vw":321.944047},{"c":322.485,"h":322.9,"l":321.765,"n":570,"o":321.79,"t":"2026-10-15T16:35:00Z","v":13291,"vw":322.349128},{"c":322.38,"h":322.59,"l":321.6,"n":396,"o":322.54,"t":"2026-10-15T16:40:00Z","v":9455,"vw":321.972227},{"c":322.525,"h":322.525,"l":322.375,"n":245,"o":322.405,"t":"2026-10-15T16:45:00Z","v":3707,"vw":322.471506},{"c":321.805,"h":322.405,"l":321.59,"n":391,"o":322.36,"t":"2026-10-15T16:50:00Z","v":10018,"vw":321.979363},{"c":322.055,"h":322.2499,"l":321.6,"n":420,"o":321.75,"t":"2026-10-15T16:55:00Z","v":14820,"vw":321.961776},{"c":321.8,"h":322.28,"l":321.73,"n":385,"o":322.185,"t":"2026-10-15T17:00:00Z","v":7852,"vw":322.032147},{"c":322.415,"h":322.47,"l":321.8017,"n":447,"o":321.855,"t":"2026-10-15T17:05:00Z","v":11751,"vw":322.074849},{"c":322.47,"h":322.71,"l":322.07,"n":482,"o":322.6,"t":"2026-10-15T17:10:00Z","v":9712,"vw":322.323371},{"c":322.52,"h":322.63,"l":322.355,"n":450,"o":322.53,"t":"2026-10-15T17:15:00Z","v":11757,"vw":322.48506},{"c":322.73,"h":322.75,"l":322.06,"n":454,"o":322.34,"t":"2026-10-15T17:20:00Z","v":9215,"vw":322.442571},{"c":322.55,"h":322.99,"l":322.54,"n":469,"o":322.725,"t":"2026-10-15T17:25:00Z","v":12758,"vw":322.765847},{"c":323.11,"h":323.17,"l":322.3,"n":475,"o":322.54,"t":"2026-10-15T17:30:00Z","v":9073,"vw":322.649569},{"c":323.575,"h":323.7,"l":322.83,"n":557,"o":323.02,"t":"2026-10-15T17:35:00Z","v":10292,"vw":323.253713},{"c":323.29,"h":323.86,"l":323.17,"n":730,"o":323.48,"t":"2026-10-15T17:40:00Z","v":15097,"vw":323.502288},{"c":322.99,"h":323.6,"l":322.94,"n":488,"o":323.275,"t":"2026-10-15T17:45:00Z","v":12708,"vw":323.220069},{"c":322.5,"h":323.2,"l":322.5,"n":493,"o":322.76,"t":"2026-10-15T17:50:00Z","v":12545,"vw":322.790938},{"c":322.469,"h":322.78,"l":322.171,"n":474,"o":322.52,"t":"2026-10-15T17:55:00Z","v":10537,"vw":322.558382},{"c":321.055,"h":322.3104,"l":321,"n":651,"o":322.3104,"t":"2026-10-15T18:00:00Z","v":16359,"vw":321.691056},{"c":321.24,"h":321.45,"l":321.055,"n":378,"o":321.055,"t":"2026-10-15T18:05:00Z","v":9406,"vw":321.249117},{"c":321.1,"h":321.32,"l":320.57,"n":556,"o":321.27,"t":"2026-10-15T18:10:00Z","v":14282,"vw":320.942561},{"c":320.42,"h":321.13,"l":320.18,"n":400,"o":321.1,"t":"2026-10-15T18:15:00Z","v":8495,"vw":320.545479},{"c":320.13,"h":320.46,"l":319.96,"n":586,"o":320.42,"t":"2026-10-15T18:20:00Z","v":14881,"vw":320.15449},{"c":320.975,"h":321.03,"l":319.95,"n":810,"o":320.108326,"t":"2026-10-15T18:25:00Z","v":24882,"vw":320.299574},{"c":321.3,"h":321.46,"l":320.83,"n":398,"o":320.83,"t":"2026-10-15T18:30:00Z","v":8655,"vw":321.190136},{"c":320.92,"h":321.38,"l":320.92,"n":620,"o":321.2,"t":"2026-10-15T18:35:00Z","v":17114,"vw":321.237119},{"c":320.98,"h":321.1,"l":320.48,"n":528,"o":320.77,"t":"2026-10-15T18:40:00Z","v":18420,"vw":320.760998},{"c":321.14,"h":321.25,"l":320.62,"n":556,"o":321.07,"t":"2026-10-15T18:45:00Z","v":11845,"vw":321.055403},{"c":321.6075,"h":321.6075,"l":320.97,"n":736,"o":321.14,"t":"2026-10-15T18:50:00Z","v":13360,"vw":321.125452},{"c":322.0102,"h":322.13,"l":321.6,"n":671,"o":321.66,"t":"2026-10-15T18:55:00Z","v":11474,"vw":321.859655},{"c":323.115,"h":323.115,"l":322.14,"n":516,"o":322.14,"t":"2026-10-15T19:00:00Z","v":10764,"vw":322.564438},{"c":322.85,"h":323.32,"l":322.85,"n":773,"o":323.115,"t":"2026-10-15T19:05:00Z","v":15287,"vw":323.108494},{"c":323.51,"h":323.87,"l":322.71,"n":1427,"o":322.865,"t":"2026-10-15T19:10:00Z","v":40871,"vw":323.133635},{"c":323.6,"h":323.76,"l":323.2,"n":855,"o":323.505,"t":"2026-10-15T19:15:00Z","v":16396,"vw":323.46644},{"c":323.855,"h":323.875,"l":323.38,"n":1120,"o":323.63,"t":"2026-10-15T19:20:00Z","v":22580,"vw":323.597814},{"c":323.745,"h":324.255,"l":323.69,"n":1239,"o":323.86,"t":"2026-10-15T19:25:00Z","v":35357,"vw":323.95062},{"c":323.465,"h":323.78,"l":323.08,"n":1037,"o":323.78,"t":"2026-10-15T19:30:00Z","v":28886,"vw":323.393562},{"c":323.95,"h":323.95,"l":323.17,"n":918,"o":323.43,"t":"2026-10-15T19:35:00Z","v":25802,"vw":323.415655},{"c":324.38,"h":324.81,"l":323.84,"n":1049,"o":323.9501,"t":"2026-10-15T19:40:00Z","v":34910,"vw":324.39598},{"c":325.26,"h":326.135,"l":324.28,"n":1149,"o":324.395,"t":"2026-10-15T19:45:00Z","v":30655,"vw":325.36934},{"c":324.73,"h":325.295,"l":323.69,"n":2602,"o":325.15,"t":"2026-10-15T19:50:00Z","v":92471,"vw":324.441124},{"c":324.315,"h":325.145,"l":324.05,"n":5810,"o":324.56,"t":"2026-10-15T19:55:00Z","v":199261,"vw":324.54441},{"c":324.38,"h":324.38,"l":324.38,"n":136,"o":324.38,"t":"2026-10-15T20:00:00Z","v":715152,"vw":324.38},{"c":324.38,"h":324.38,"l":324.38,"n":4,"o":324.38,"t":"2026-10-15T20:40:00Z","v":401,"vw":324.38},{"c":324.4,"h":324.4,"l":324.4,"n":7,"o":324.4,"t":"2026-10-15T20:55:00Z","v":123,"vw":324.4},{"c":324.4,"h":324.4,"l":324.4,"n":1,"o":324.4,"t":"2026-10-15T21:00:00Z","v":50,"vw":324.4},{"c":324.38,"h":324.38,"l":324.38,"n":5,"o":324.38,"t":"2026-10-15T21:40:00Z","v":284,"vw":324.38},{"c":325,"h":325,"l":325,"n":1,"o":325,"t":"2026-10-15T22:20:00Z","v":170,"vw":325},{"c":324.4,"h":324.4,"l":324.4,"n":2,"o":324.4,"t":"2026-10-16T08:55:00Z","v":81,"vw":324.4},{"c":327.4,"h":327.4,"l":327.4,"n":12,"o":327.4,"t":"2026-10-16T09:45:00Z","v":149,"vw":327.4},{"c":325.99,"h":325.99,"l":325.8,"n":12,"o":325.8,"t":"2026-10-16T09:50:00Z","v":190,"vw":325.852635},{"c":324.2997,"h":324.2997,"l":323.5,"n":21,"o":323.5,"t":"2026-10-16T11:50:00Z","v":353,"vw":323.783875},{"c":323.91,"h":324.01,"l":323.91,"n":7,"o":324.01,"t":"2026-10-16T11:55:00Z","v":175,"vw":323.968824},{"c":322.76,"h":322.76,"l":322.76,"n":5,"o":322.76,"t":"2026-10-16T12:35:00Z","v":80,"vw":322.76},{"c":321,"h":321,"l":321,"n":2,"o":321,"t":"2026-10-16T13:05:00Z","v":171,"vw":321},{"c":323.98,"h":323.98,"l":323.79,"n":9,"o":323.79,"t":"2026-10-16T13:25:00Z","v":814,"vw":323.852971},{"c":323.68,"h":326.645,"l":322.705,"n":633,"o":323.98,"t":"2026-10-16T13:30:00Z","v":103288,"vw":324.103926},{"c":320.41,"h":324.56,"l":319.62,"n":618,"o":323.475,"t":"2026-10-16T13:35:00Z","v":16624,"vw":321.90502},{"c":324.05,"h":326.08,"l":320.475,"n":959,"o":320.475,"t":"2026-10-16T13:40:00Z","v":33758,"vw":323.307839},{"c":324.565,"h":324.805,"l":323.55,"n":441,"o":324.39,"t":"2026-10-16T13:45:00Z","v":12857,"vw":324.152569},{"c":323.04,"h":324.53,"l":322.52,"n":634,"o":324.53,"t":"2026-10-16T13:50:00Z","v":11674,"vw":323.441426},{"c":322.345,"h":323.895,"l":322.045,"n":842,"o":323.42,"t":"2026-10-16T13:55:00Z","v":23629,"vw":323.072779},{"c":323.75,"h":323.87,"l":321.73,"n":536,"o":322.345,"t":"2026-10-16T14:00:00Z","v":9453,"vw":322.891073},{"c":323.39,"h":323.68,"l":322.35,"n":540,"o":323.43,"t":"2026-10-16T14:05:00Z","v":9507,"vw":323.134016},{"c":324.43,"h":324.67,"l":322.85,"n":643,"o":323.55,"t":"2026-10-16T14:10:00Z","v":13127,"vw":323.589503},{"c":324.07,"h":324.6599,"l":323.742,"n":581,"o":324.24,"t":"2026-10-16T14:15:00Z","v":13820,"vw":324.181416},{"c":322.345,"h":324.87,"l":321.95,"n":619,"o":324.15,"t":"2026-10-16T14:20:00Z","v":16442,"vw":323.870884},{"c":322.21,"h":322.36,"l":321.17,"n":597,"o":322.355,"t":"2026-10-16T14:25:00Z","v":21391,"vw":321.580813},{"c":321.95,"h":321.97,"l":320.595,"n":658,"o":321.325,"t":"2026-10-16T14:30:00Z","v":21273,"vw":321.218934},{"c":322.565,"h":322.94,"l":321.95,"n":660,"o":321.98,"t":"2026-10-16T14:35:00Z","v":16796,"vw":322.64175},{"c":322.56,"h":322.7858,"l":322.02,"n":476,"o":322.5975,"t":"2026-10-16T14:40:00Z","v":7711,"vw":322.337114},{"c":324.065,"h":324.065,"l":322.58,"n":417,"o":322.58,"t":"2026-10-16T14:45:00Z","v":10649,"vw":323.322943},{"c":322.3,"h":324.065,"l":322.15,"n":552,"o":324.065,"t":"2026-10-16T14:50:00Z","v":12385,"vw":322.890173},{"c":322.42,"h":322.4696,"l":321.995,"n":489,"o":322.22,"t":"2026-10-16T14:55:00Z","v":15916,"vw":322.186131},{"c":320.365,"h":322.625,"l":320.365,"n":499,"o":322.56,"t":"2026-10-16T15:00:00Z","v":10557,"vw":321.503213},{"c":318.5901,"h":320.36,"l":318.34,"n":510,"o":320.36,"t":"2026-10-16T15:05:00Z","v":7872,"vw":319.071678},{"c":317.44,"h":318.75,"l":316.765,"n":802,"o":318.595,"t":"2026-10-16T15:10:00Z","v":28845,"vw":317.563777},{"c":317.45,"h":317.71,"l":317.07,"n":632,"o":317.685,"t":"2026-10-16T15:15:00Z","v":16588,"vw":317.508646},{"c":317.78,"h":318.0899,"l":316.755,"n":578,"o":317.495,"t":"2026-10-16T15:20:00Z","v":17163,"vw":317.429737},{"c":318.15,"h":318.4,"l":317.72,"n":536,"o":317.91,"t":"2026-10-16T15:25:00Z","v":14886,"vw":318.015676},{"c":318.05,"h":318.68,"l":317.84,"n":618,"o":318.21,"t":"2026-10-16T15:30:00Z","v":13201,"vw":318.245123},{"c":318.775,"h":318.9,"l":318.05,"n":469,"o":318.165,"t":"2026-10-16T15:35:00Z","v":8242,"vw":318.534832},{"c":318.735,"h":319.275,"l":318.59,"n":595,"o":318.79,"t":"2026-10-16T15:40:00Z","v":11565,"vw":318.851411},{"c":318.475,"h":319.14,"l":318.28,"n":562,"o":318.64,"t":"2026-10-16T15:45:00Z","v":10499,"vw":318.658841},{"c":317.91,"h":318.67,"l":317.71,"n":453,"o":318.67,"t":"2026-10-16T15:50:00Z","v":8685,"vw":318.149275},{"c":317.8901,"h":318.05,"l":317.41,"n":440,"o":317.81,"t":"2026-10-16T15:55:00Z","v":9486,"vw":317.769451},{"c":320.015,"h":320.185,"l":317.46,"n":796,"o":317.68,"t":"2026-10-16T16:00:00Z","v":58166,"vw":319.134863},{"c":320.07,"h":320.35,"l":319.44,"n":653,"o":320.015,"t":"2026-10-16T16:05:00Z","v":16440,"vw":319.827744},{"c":320.255,"h":320.255,"l":319.57,"n":582,"o":320.04,"t":"2026-10-16T16:10:00Z","v":11044,"vw":319.964728},{"c":320.92,"h":320.93,"l":319.74,"n":857,"o":320.42,"t":"2026-10-16T16:15:00Z","v":18202,"vw":320.168861},{"c":320.24,"h":320.98,"l":319.94,"n":679,"o":320.925,"t":"2026-10-16T16:20:00Z","v":15391,"vw":320.625044},{"c":320.485,"h":320.66,"l":320.02,"n":630,"o":320.13,"t":"2026-10-16T16:25:00Z","v":13438,"vw":320.303377},{"c":320.17,"h":320.7,"l":319.795,"n":769,"o":320.34,"t":"2026-10-16T16:30:00Z","v":17202,"vw":320.295162},{"c":320.395,"h":320.645,"l":319.84,"n":676,"o":319.92,"t":"2026-10-16T16:35:00Z","v":14800,"vw":320.258593},{"c":320.385,"h":320.39,"l":319.805,"n":520,"o":320.19,"t":"2026-10-16T16:40:00Z","v":9079,"vw":320.095324},{"c":320.06,"h":320.66,"l":319.925,"n":686,"o":320.45,"t":"2026-10-16T16:45:00Z","v":12333,"vw":320.337659},{"c":319.99,"h":320.11,"l":319.74,"n":614,"o":319.99,"t":"2026-10-16T16:50:00Z","v":10926,"vw":319.914711},{"c":320.385,"h":320.5,"l":319.78,"n":548,"o":319.87,"t":"2026-10-16T16:55:00Z","v":9442,"vw":320.146118},{"c":319.575,"h":320.53,"l":319.575,"n":586,"o":320.52,"t":"2026-10-16T17:00:00Z","v":10858,"vw":320.122779},{"c":319.145,"h":319.38,"l":318.705,"n":590,"o":319.33,"t":"2026-10-16T17:05:00Z","v":10482,"vw":319.067362},{"c":318.88,"h":319.195,"l":318.7,"n":688,"o":319.155,"t":"2026-10-16T17:10:00Z","v":13986,"vw":318.945727},{"c":317.915,"h":318.815,"l":317.801,"n":764,"o":318.81,"t":"2026-10-16T17:15:00Z","v":16040,"vw":318.135433},{"c":317.51,"h":318,"l":317.15,"n":767,"o":317.83,"t":"2026-10-16T17:20:00Z","v":19382,"vw":317.537956},{"c":317.5,"h":317.765,"l":316.94,"n":769,"o":317.47,"t":"2026-10-16T17:25:00Z","v":22603,"vw":317.338814},{"c":317.95,"h":318.385,"l":317.485,"n":869,"o":317.53,"t":"2026-10-16T17:30:00Z","v":30993,"vw":317.961106},{"c":318.11,"h":318.46,"l":317.945,"n":751,"o":318.145,"t":"2026-10-16T17:35:00Z","v":22145,"vw":318.267753},{"c":318.42,"h":319,"l":317.99,"n":690,"o":318.08,"t":"2026-10-16T17:40:00Z","v":12711,"vw":318.540617},{"c":317.96,"h":318.42,"l":317.935,"n":502,"o":318.37,"t":"2026-10-16T17:45:00Z","v":10699,"vw":318.133841},{"c":317.51,"h":317.975,"l":317.34,"n":622,"o":317.925,"t":"2026-10-16T17:50:00Z","v":14636,"vw":317.673374},{"c":317.645,"h":317.77,"l":317.24,"n":761,"o":317.51,"t":"2026-10-16T17:55:00Z","v":18855,"vw":317.521039},{"c":317.44,"h":317.75,"l":317.22,"n":716,"o":317.65,"t":"2026-10-16T18:00:00Z","v":13450,"vw":317.445968},{"c":318.1,"h":318.15,"l":317.475,"n":570,"o":317.475,"t":"2026-10-16T18:05:00Z","v":10938,"vw":317.913499},{"c":318.595,"h":318.68,"l":317.96,"n":725,"o":318.26,"t":"2026-10-16T18:10:00Z","v":17356,"vw":318.257143},{"c":318.345,"h":318.82,"l":318.3,"n":548,"o":318.52,"t":"2026-10-16T18:15:00Z","v":13139,"vw":318.590694},{"c":318.8425,"h":318.98,"l":318.095,"n":646,"o":318.345,"t":"2026-10-16T18:20:00Z","v":14456,"vw":318.60979},{"c":318.74,"h":318.955,"l":318.33,"n":542,"o":318.845,"t":"2026-10-16T18:25:00Z","v":15927,"vw":318.657378},{"c":318.8362,"h":318.8925,"l":318.24,"n":626,"o":318.785,"t":"2026-10-16T18:30:00Z","v":13555,"vw":318.53846},{"c":318.7,"h":318.8625,"l":318.455,"n":601,"o":318.78,"t":"2026-10-16T18:35:00Z","v":12306,"vw":318.618683},{"c":318.685,"h":318.95,"l":318.38,"n":869,"o":318.85,"t":"2026-10-16T18:40:00Z","v":23341,"vw":318.608829},{"c":318.32,"h":318.87,"l":318.21,"n":839,"o":318.685,"t":"2026-10-16T18:45:00Z","v":21745,"vw":318.47585},{"c":317.495,"h":318.44,"l":317.37,"n":703,"o":318.34,"t":"2026-10-16T18:50:00Z","v":17610,"vw":317.761162},{"c":318.11,"h":318.22,"l":317.31,"n":851,"o":317.48,"t":"2026-10-16T18:55:00Z","v":15926,"vw":317.656683},{"c":317.05,"h":317.92,"l":316.99,"n":988,"o":317.9,"t":"2026-10-16T19:00:00Z","v":36045,"vw":317.43453},{"c":316.775,"h":317.33,"l":316.605,"n":829,"o":317.095,"t":"2026-10-16T19:05:00Z","v":17195,"vw":316.885712},{"c":318.085,"h":318.2,"l":316.77,"n":1075,"o":316.87,"t":"2026-10-16T19:10:00Z","v":18128,"vw":317.444428},{"c":317.875,"h":318.45,"l":317.17,"n":995,"o":318.21,"t":"2026-10-16T19:15:00Z","v":18860,"vw":317.906411},{"c":318.71,"h":318.84,"l":317.72,"n":974,"o":317.875,"t":"2026-10-16T19:20:00Z","v":19149,"vw":318.252434},{"c":319.22,"h":319.5,"l":318.705,"n":1104,"o":318.71,"t":"2026-10-16T19:25:00Z","v":36380,"vw":319.095866},{"c":318.55,"h":319.445,"l":318.43,"n":941,"o":319.28,"t":"2026-10-16T19:30:00Z","v":19662,"vw":318.937207},{"c":318.6375,"h":318.71,"l":318.11,"n":1638,"o":318.55,"t":"2026-10-16T19:35:00Z","v":36853,"vw":318.479989},{"c":318.43,"h":319.385,"l":318.33,"n":1662,"o":318.615,"t":"2026-10-16T19:40:00Z","v":42629,"vw":318.716947},{"c":319.415,"h":319.59,"l":318.205,"n":2017,"o":318.42,"t":"2026-10-16T19:45:00Z","v":40694,"vw":318.906124},{"c":319.44,"h":321.17,"l":318.87,"n":4279,"o":319.35,"t":"2026-10-16T19:50:00Z","v":132038,"vw":320.300995},{"c":319.56,"h":320.06,"l":318.69,"n":8413,"o":319.62,"t":"2026-10-16T19:55:00Z","v":283166,"vw":319.666576},{"c":318.76,"h":319.51,"l":318.75,"n":187,"o":319.51,"t":"2026-10-16T20:00:00Z","v":566029,"vw":319.509079},{"c":319.51,"h":319.51,"l":319.51,"n":3,"o":319.51,"t":"2026-10-16T20:15:00Z","v":262,"vw":319.51},{"c":320.2,"h":320.61,"l":320.2,"n":6,"o":320.61,"t":"2026-10-16T20:25:00Z","v":147,"vw":320.439167},{"c":319,"h":319.51,"l":319,"n":7,"o":319.51,"t":"2026-10-16T20:40:00Z","v":17202,"vw":319.507031},{"c":320.91,"h":320.91,"l":320.91,"n":22,"o":320.91,"t":"2026-10-16T21:15:00Z","v":244,"vw":320.91},{"c":320.28,"h":320.28,"l":320.28,"n":1,"o":320.28,"t":"2026-10-16T21:25:00Z","v":50,"vw":320.28},{"c":320.31,"h":320.31,"l":320.31,"n":3,"o":320.31,"t":"2026-10-16T21:30:00Z","v":98,"vw":320.31},{"c":320.46,"h":320.46,"l":320.46,"n":11,"o":320.46,"t":"2026-10-16T21:40:00Z","v":250,"vw":320.46},{"c":319.75,"h":320.28,"l":319.75,"n":4,"o":320.28,"t":"2026-10-16T21:45:00Z","v":205,"vw":320.015},{"c":319.01,"h":319.01,"l":319.01,"n":1,"o":319.01,"t":"2026-10-16T21:55:00Z","v":40,"vw":319.01},{"c":319.51,"h":319.51,"l":319.51,"n":2,"o":319.51,"t":"2026-10-16T22:00:00Z","v":101,"vw":319.51},{"c":319.51,"h":319.51,"l":319.51,"n":3,"o":319.51,"t":"2026-10-16T22:15:00Z","v":92,"vw":319.51},{"c":319.6,"h":319.6,"l":319.6,"n":13,"o":319.6,"t":"2026-10-16T22:50:00Z","v":211,"vw":319.6},{"c":319,"h":319,"l":319,"n":1,"o":319,"t":"2026-10-16T22:55:00Z","v":77,"vw":319},{"c":319.04,"h":319.04,"l":319.04,"n":2,"o":319.04,"t":"2026-10-16T23:10:00Z","v":90,"vw":319.04},{"c":314,"h":314,"l":314,"n":2,"o":314,"t":"2026-10-16T23:30:00Z","v":55,"vw":314},{"c":317.58,"h":317.58,"l":317.58,"n":1,"o":317.58,"t":"2026-10-16T23:55:00Z","v":40,"vw":317.58},{"c":325,"h":325,"l":325,"n":8,"o":325,"t":"2026-10-19T08:00:00Z","v":145,"vw":325},{"c":324.6,"h":324.6,"l":324.4,"n":12,"o":324.6,"t":"2026-10-19T10:00:00Z","v":495,"vw":324.579798},{"c":322.9203,"h":323.55,"l":322.9203,"n":8,"o":323.55,"t":"2026-10-19T10:55:00Z","v":108,"vw":323.23515},{"c":323.1,"h":323.1,"l":323.1,"n":6,"o":323.1,"t":"2026-10-19T11:05:00Z","v":101,"vw":323.1},{"c":323,"h":323,"l":323,"n":1,"o":323,"t":"2026-10-19T11:10:00Z","v":40,"vw":323},{"c":323.76,"h":323.76,"l":323.76,"n":3,"o":323.76,"t":"2026-10-19T12:00:00Z","v":78,"vw":323.76},{"c":323.7,"h":323.7,"l":323.7,"n":12,"o":323.7,"t":"2026-10-19T12:05:00Z","v":141,"vw":323.7},{"c":323.48,"h":323.56,"l":323.48,"n":10,"o":323.56,"t":"2026-10-19T12:15:00Z","v":550,"vw":323.507594},{"c":324,"h":324,"l":324,"n":1,"o":324,"t":"2026-10-19T12:50:00Z","v":50,"vw":324},{"c":325,"h":325,"l":324.6,"n":72,"o":324.6,"t":"2026-10-19T13:25:00Z","v":793,"vw":324.78885},{"c":323.36,"h":324.8,"l":322.36,"n":807,"o":324.8,"t":"2026-10-19T13:30:00Z","v":40142,"vw":323.907807},{"c":321.63,"h":322.82,"l":321.575,"n":369,"o":322.62,"t":"2026-10-19T13:35:00Z","v":9230,"vw":322.225777},{"c":323.89,"h":323.89,"l":321.74,"n":515,"o":322.14,"t":"2026-10-19T13:40:00Z","v":12804,"vw":322.893755},{"c":326.76,"h":326.89,"l":323.34,"n":825,"o":323.985,"t":"2026-10-19T13:45:00Z","v":27097,"vw":325.721402},{"c":326.8225,"h":327.5,"l":326.0823,"n":546,"o":326.79,"t":"2026-10-19T13:50:00Z","v":19467,"vw":326.585715},{"c":325.32,"h":326.645,"l":324.46,"n":923,"o":326.585,"t":"2026-10-19T13:55:00Z","v":46447,"vw":325.40507},{"c":326.435,"h":326.435,"l":325.245,"n":720,"o":325.32,"t":"2026-10-19T14:00:00Z","v":19096,"vw":325.713229},{"c":326.3,"h":326.66,"l":325.4146,"n":585,"o":326.4009,"t":"2026-10-19T14:05:00Z","v":16232,"vw":325.996103},{"c":327.735,"h":328.32,"l":325.605,"n":798,"o":326.165,"t":"2026-10-19T14:10:00Z","v":31441,"vw":327.080503},{"c":327.69,"h":328.31,"l":327.32,"n":667,"o":327.63,"t":"2026-10-19T14:15:00Z","v":22980,"vw":327.920902},{"c":327.39,"h":327.89,"l":326.85,"n":1044,"o":327.44,"t":"2026-10-19T14:20:00Z","v":38358,"vw":327.493866},{"c":326.715,"h":327.67,"l":326.48,"n":536,"o":327.48,"t":"2026-10-19T14:25:00Z","v":11888,"vw":327.09671},{"c":325.915,"h":327.48,"l":325.7,"n":867,"o":326.72,"t":"2026-10-19T14:30:00Z","v":36290,"vw":326.885819},{"c":327.04,"h":327.04,"l":325.79,"n":705,"o":325.915,"t":"2026-10-19T14:35:00Z","v":16401,"vw":326.224307},{"c":328.2125,"h":328.265,"l":327.08,"n":521,"o":327.08,"t":"2026-10-19T14:40:00Z","v":15408,"vw":327.699615},{"c":327.71,"h":328.9,"l":327.425,"n":694,"o":328.2,"t":"2026-10-19T14:45:00Z","v":19573,"vw":327.935274},{"c":328.89,"h":329.09,"l":327.765,"n":409,"o":327.77,"t":"2026-10-19T14:50:00Z","v":8481,"vw":328.499438},{"c":327.06,"h":329.15,"l":327.06,"n":691,"o":328.9,"t":"2026-10-19T14:55:00Z","v":27266,"vw":328.189768},{"c":326.5,"h":327.2,"l":326.16,"n":511,"o":326.88,"t":"2026-10-19T15:00:00Z","v":16151,"vw":326.905029},{"c":327.4899,"h":327.4899,"l":326.5,"n":569,"o":326.75,"t":"2026-10-19T15:05:00Z","v":12833,"vw":326.90897},{"c":327.78,"h":328.1448,"l":326.7901,"n":555,"o":327.2,"t":"2026-10-19T15:10:00Z","v":13566,"vw":327.497868},{"c":328.61,"h":329.13,"l":327.73,"n":619,"o":327.7301,"t":"2026-10-19T15:15:00Z","v":12136,"vw":328.408404},{"c":329.13,"h":329.35,"l":328.39,"n":805,"o":328.86,"t":"2026-10-19T15:20:00Z","v":36400,"vw":328.764715},{"c":329.495,"h":329.62,"l":329.0503,"n":639,"o":329.0503,"t":"2026-10-19T15:25:00Z","v":12825,"vw":329.443566},{"c":329.38,"h":329.84,"l":329.01,"n":615,"o":329.37,"t":"2026-10-19T15:30:00Z","v":14349,"vw":329.274809},{"c":327.89,"h":329.39,"l":327.89,"n":686,"o":329.2925,"t":"2026-10-19T15:35:00Z","v":17607,"vw":328.469361},{"c":328.09,"h":328.215,"l":327.65,"n":447,"o":327.75,"t":"2026-10-19T15:40:00Z","v":14403,"vw":327.925888},{"c":327.8475,"h":328.42,"l":327.73,"n":457,"o":327.97,"t":"2026-10-19T15:45:00Z","v":8997,"vw":328.132504},{"c":327.91,"h":328.16,"l":327.69,"n":342,"o":328.16,"t":"2026-10-19T15:50:00Z","v":7158,"vw":327.862477},{"c":328.31,"h":328.67,"l":327.805,"n":353,"o":327.805,"t":"2026-10-19T15:55:00Z","v":7372,"vw":328.223756},{"c":327.72,"h":328.3599,"l":327.29,"n":333,"o":328.2419,"t":"2026-10-19T16:00:00Z","v":6756,"vw":327.891272},{"c":327.85,"h":328.18,"l":327.58,"n":299,"o":327.9,"t":"2026-10-19T16:05:00Z","v":6219,"vw":327.845392},{"c":327.76,"h":328.06,"l":327.66,"n":268,"o":327.85,"t":"2026-10-19T16:10:00Z","v":4937,"vw":327.8602},{"c":328.75,"h":328.76,"l":327.88,"n":626,"o":327.88,"t":"2026-10-19T16:15:00Z","v":33272,"vw":328.223053},{"c":328.675,"h":328.76,"l":328.18,"n":346,"o":328.54,"t":"2026-10-19T16:20:00Z","v":6398,"vw":328.460504},{"c":328.755,"h":329.0153,"l":328.43,"n":437,"o":328.75,"t":"2026-10-19T16:25:00Z","v":9089,"vw":328.74114},{"c":328.7525,"h":328.93,"l":328.6,"n":441,"o":328.93,"t":"2026-10-19T16:30:00Z","v":14610,"vw":328.858643},{"c":328.6,"h":328.8182,"l":328.53,"n":301,"o":328.6603,"t":"2026-10-19T16:35:00Z","v":6706,"vw":328.651816},{"c":328.93,"h":328.93,"l":328.66,"n":261,"o":328.67,"t":"2026-10-19T16:40:00Z","v":3782,"vw":328.827163},{"c":327.8107,"h":328.98,"l":327.8107,"n":407,"o":328.98,"t":"2026-10-19T16:45:00Z","v":8785,"vw":328.416635},{"c":327.89,"h":328.18,"l":327.6475,"n":266,"o":327.81,"t":"2026-10-19T16:50:00Z","v":5228,"vw":327.91827},{"c":327.92,"h":327.94,"l":327.575,"n":303,"o":327.795,"t":"2026-10-19T16:55:00Z","v":4294,"vw":327.813334},{"c":327.94,"h":327.94,"l":327.675,"n":239,"o":327.8,"t":"2026-10-19T17:00:00Z","v":2687,"vw":327.819001},{"c":327.63,"h":328.105,"l":327.49,"n":324,"o":328.05,"t":"2026-10-19T17:05:00Z","v":5351,"vw":327.64418},{"c":327.33,"h":327.94,"l":327.205,"n":335,"o":327.47,"t":"2026-10-19T17:10:00Z","v":11195,"vw":327.393314},{"c":327.19,"h":327.58,"l":327.09,"n":546,"o":327.31,"t":"2026-10-19T17:15:00Z","v":29302,"vw":327.343906},{"c":327.625,"h":327.74,"l":326.9101,"n":455,"o":327.03,"t":"2026-10-19T17:20:00Z","v":12117,"vw":327.223696},{"c":327.74,"h":328.09,"l":327.54,"n":539,"o":327.54,"t":"2026-10-19T17:25:00Z","v":10866,"vw":327.867036},{"c":327.72,"h":328.06,"l":327.67,"n":402,"o":327.7,"t":"2026-10-19T17:30:00Z","v":7902,"vw":327.796947},{"c":328.5099,"h":328.65,"l":327.68,"n":544,"o":327.83,"t":"2026-10-19T17:35:00Z","v":21401,"vw":328.185987},{"c":327.955,"h":328.28,"l":327.86,"n":289,"o":328.2,"t":"2026-10-19T17:40:00Z","v":4471,"vw":328.100093},{"c":327.5,"h":327.87,"l":327.1101,"n":329,"o":327.79,"t":"2026-10-19T17:45:00Z","v":5077,"vw":327.442232},{"c":327.2,"h":327.545,"l":327.16,"n":420,"o":327.49,"t":"2026-10-19T17:50:00Z","v":9660,"vw":327.439843},{"c":327.085,"h":327.26,"l":326.74,"n":540,"o":327.26,"t":"2026-10-19T17:55:00Z","v":20423,"vw":327.080934},{"c":326.075,"h":327.27,"l":326,"n":633,"o":327.26,"t":"2026-10-19T18:00:00Z","v":35687,"vw":326.579566},{"c":326.18,"h":326.24,"l":325.705,"n":594,"o":326.24,"t":"2026-10-19T18:05:00Z","v":28585,"vw":325.92285},{"c":326.23,"h":326.46,"l":326.1,"n":299,"o":326.18,"t":"2026-10-19T18:10:00Z","v":9934,"vw":326.229922},{"c":326.205,"h":326.305,"l":326.1,"n":442,"o":326.11,"t":"2026-10-19T18:15:00Z","v":10607,"vw":326.203189},{"c":325.57,"h":326.37,"l":325.57,"n":460,"o":326.12,"t":"2026-10-19T18:20:00Z","v":11506,"vw":326.066464},{"c":325.53,"h":325.62,"l":325.13,"n":460,"o":325.55,"t":"2026-10-19T18:25:00Z","v":22455,"vw":325.311784},{"c":325.27,"h":325.93,"l":325.17,"n":484,"o":325.665,"t":"2026-10-19T18:30:00Z","v":12286,"vw":325.544264},{"c":325.79,"h":325.79,"l":325.11,"n":413,"o":325.11,"t":"2026-10-19T18:35:00Z","v":13842,"vw":325.466963},{"c":325.82,"h":325.86,"l":325.65,"n":325,"o":325.79,"t":"2026-10-19T18:40:00Z","v":7382,"vw":325.77016},{"c":325.77,"h":326.16,"l":325.62,"n":430,"o":325.88,"t":"2026-10-19T18:45:00Z","v":7848,"vw":325.807834},{"c":325.615,"h":326.085,"l":325.48,"n":429,"o":325.83,"t":"2026-10-19T18:50:00Z","v":8997,"vw":325.76186},{"c":325.52,"h":325.78,"l":325.47,"n":487,"o":325.49,"t":"2026-10-19T18:55:00Z","v":8269,"vw":325.614678},{"c":326.09,"h":326.15,"l":325.595,"n":517,"o":325.595,"t":"2026-10-19T19:00:00Z","v":14667,"vw":325.925281},{"c":326.24,"h":326.41,"l":326.04,"n":550,"o":326.09,"t":"2026-10-19T19:05:00Z","v":16167,"vw":326.168211},{"c":326.315,"h":326.42,"l":325.67,"n":676,"o":326.24,"t":"2026-10-19T19:10:00Z","v":19008,"vw":326.0454},{"c":326.43,"h":326.4387,"l":326.03,"n":632,"o":326.22,"t":"2026-10-19T19:15:00Z","v":13054,"vw":326.200951},{"c":327.415,"h":327.4225,"l":326.24,"n":635,"o":326.24,"t":"2026-10-19T19:20:00Z","v":13868,"vw":326.823376},{"c":326.745,"h":327.59,"l":326.69,"n":716,"o":327.51,"t":"2026-10-19T19:25:00Z","v":13716,"vw":327.072379},{"c":327.08,"h":327.22,"l":326.755,"n":624,"o":326.76,"t":"2026-10-19T19:30:00Z","v":13592,"vw":327.030088},{"c":327.24,"h":327.2775,"l":326.88,"n":687,"o":327.08,"t":"2026-10-19T19:35:00Z","v":15276,"vw":327.085521},{"c":327.37,"h":327.5,"l":327.05,"n":836,"o":327.24,"t":"2026-10-19T19:40:00Z","v":20312,"vw":327.266596},{"c":326.24,"h":327.3,"l":326.065,"n":1009,"o":327.26,"t":"2026-10-19T19:45:00Z","v":24465,"vw":326.653403},{"c":326.07,"h":326.21,"l":325.21,"n":1734,"o":326.21,"t":"2026-10-19T19:50:00Z","v":44714,"vw":325.78898},{"c":325.79,"h":326.98,"l":325.72,"n":5914,"o":326.09,"t":"2026-10-19T19:55:00Z","v":193904,"vw":326.121489},{"c":325.86,"h":325.86,"l":325.86,"n":77,"o":325.86,"t":"2026-10-19T20:00:00Z","v":380635,"vw":325.86},{"c":326.9,"h":326.9,"l":326.9,"n":1,"o":326.9,"t":"2026-10-19T20:05:00Z","v":40,"vw":326.9},{"c":324.5,"h":324.5,"l":324.5,"n":6,"o":324.5,"t":"2026-10-20T11:05:00Z","v":91,"vw":324.5},{"c":320,"h":320,"l":320,"n":4,"o":320,"t":"2026-10-20T11:20:00Z","v":70,"vw":320},{"c":323.99,"h":324.01,"l":323.99,"n":7,"o":324.01,"t":"2026-10-20T11:25:00Z","v":344,"vw":324},{"c":323,"h":323,"l":323,"n":6,"o":323,"t":"2026-10-20T11:30:00Z","v":162,"vw":323},{"c":320.835,"h":323.18,"l":320.45,"n":427,"o":323.18,"t":"2026-10-20T13:30:00Z","v":26064,"vw":322.642901},{"c":319.93,"h":321.06,"l":318.2767,"n":419,"o":320.51,"t":"2026-10-20T13:35:00Z","v":12993,"vw":320.229878},{"c":317.7,"h":319.73,"l":316.72,"n":397,"o":319.73,"t":"2026-10-20T13:40:00Z","v":8825,"vw":317.971489},{"c":318.27,"h":318.71,"l":317.11,"n":434,"o":317.355,"t":"2026-10-20T13:45:00Z","v":7620,"vw":317.69823},{"c":318.45,"h":319.49,"l":317.84,"n":316,"o":317.925,"t":"2026-10-20T13:50:00Z","v":10673,"vw":318.806599},{"c":320.235,"h":320.46,"l":318.86,"n":398,"o":318.86,"t":"2026-10-20T13:55:00Z","v":7661,"vw":319.846716},{"c":321.11,"h":321.54,"l":319.6301,"n":638,"o":319.88,"t":"2026-10-20T14:00:00Z","v":20063,"vw":320.686837},{"c":322.81,"h":323.54,"l":320.9945,"n":541,"o":321.075,"t":"2026-10-20T14:05:00Z","v":18170,"vw":322.45833},{"c":322.72,"h":323.31,"l":321.83,"n":410,"o":322.88,"t":"2026-10-20T14:10:00Z","v":7546,"vw":322.529683},{"c":323.69,"h":323.69,"l":322.75,"n":452,"o":322.915,"t":"2026-10-20T14:15:00Z","v":8762,"vw":323.284274},{"c":323.965,"h":324.27,"l":323.24,"n":372,"o":323.86,"t":"2026-10-20T14:20:00Z","v":5807,"vw":323.621699},{"c":325.5375,"h":325.58,"l":323.7,"n":832,"o":323.96,"t":"2026-10-20T14:25:00Z","v":22309,"vw":324.426358},{"c":323.55,"h":325.64,"l":323.55,"n":673,"o":325.56,"t":"2026-10-20T14:30:00Z","v":23121,"vw":324.664066},{"c":323.0601,"h":323.73,"l":323.06,"n":450,"o":323.255,"t":"2026-10-20T14:35:00Z","v":7357,"vw":323.383556},{"c":323.79,"h":324,"l":323.3,"n":506,"o":323.395,"t":"2026-10-20T14:40:00Z","v":9372,"vw":323.638633},{"c":323.57,"h":324.56,"l":323.51,"n":576,"o":323.84,"t":"2026-10-20T14:45:00Z","v":17254,"vw":324.05774},{"c":323.97,"h":324.01,"l":323.19,"n":409,"o":323.5675,"t":"2026-10-20T14:50:00Z","v":23182,"vw":323.871606},{"c":323.75,"h":324.46,"l":323.63,"n":381,"o":323.99,"t":"2026-10-20T14:55:00Z","v":17653,"vw":324.028817},{"c":323.28,"h":323.73,"l":323.15,"n":311,"o":323.45,"t":"2026-10-20T15:00:00Z","v":3389,"vw":323.352195},{"c":323.55,"h":323.685,"l":322.3216,"n":454,"o":323.32,"t":"2026-10-20T15:05:00Z","v":9176,"vw":323.060696},{"c":321.6353,"h":323.665,"l":320.9789,"n":653,"o":323.665,"t":"2026-10-20T15:10:00Z","v":16130,"vw":323.08345},{"c":322.31,"h":322.895,"l":321.785,"n":662,"o":321.895,"t":"2026-10-20T15:15:00Z","v":17496,"vw":322.456123},{"c":321.38,"h":322.405,"l":321.145,"n":435,"o":322.405,"t":"2026-10-20T15:20:00Z","v":8546,"vw":321.748202},{"c":321.79,"h":321.815,"l":321.43,"n":202,"o":321.43,"t":"2026-10-20T15:25:00Z","v":2868,"vw":321.656065},{"c":320.65,"h":321.79,"l":320.5,"n":410,"o":321.79,"t":"2026-10-20T15:30:00Z","v":8349,"vw":321.085756},{"c":320.62,"h":320.79,"l":320.18,"n":337,"o":320.58,"t":"2026-10-20T15:35:00Z","v":7172,"vw":320.496605},{"c":321.75,"h":321.95,"l":320.8,"n":443,"o":320.8,"t":"2026-10-20T15:40:00Z","v":7522,"vw":321.48606},{"c":321.755,"h":321.805,"l":321.23,"n":302,"o":321.68,"t":"2026-10-20T15:45:00Z","v":4747,"vw":321.555615},{"c":322.24,"h":322.32,"l":321.34,"n":350,"o":321.675,"t":"2026-10-20T15:50:00Z","v":4784,"vw":321.795819},{"c":322.23,"h":322.23,"l":321.68,"n":304,"o":322.17,"t":"2026-10-20T15:55:00Z","v":4535,"vw":321.891343},{"c":321.74,"h":322.2,"l":321.7,"n":286,"o":322.1,"t":"2026-10-20T16:00:00Z","v":4404,"vw":322.005844},{"c":321.17,"h":321.85,"l":321.17,"n":335,"o":321.6,"t":"2026-10-20T16:05:00Z","v":5303,"vw":321.501568},{"c":321.98,"h":321.995,"l":320.73,"n":1219,"o":321.235,"t":"2026-10-20T16:10:00Z","v":100464,"vw":321.375586},{"c":321.655,"h":322.04,"l":321.655,"n":434,"o":322,"t":"2026-10-20T16:15:00Z","v":10112,"vw":321.920688},{"c":321.85,"h":322.19,"l":321.4,"n":413,"o":321.5,"t":"2026-10-20T16:20:00Z","v":9820,"vw":321.913558},{"c":322.305,"h":322.505,"l":321.72,"n":413,"o":321.825,"t":"2026-10-20T16:25:00Z","v":13234,"vw":322.175964},{"c":322.6934,"h":322.6934,"l":322.09,"n":434,"o":322.26,"t":"2026-10-20T16:30:00Z","v":9530,"vw":322.421998},{"c":322.64,"h":322.9,"l":322.64,"n":349,"o":322.755,"t":"2026-10-20T16:35:00Z","v":6021,"vw":322.771131},{"c":322.44,"h":322.92,"l":322.2,"n":541,"o":322.57,"t":"2026-10-20T16:40:00Z","v":12581,"vw":322.730184},{"c":322.405,"h":322.43,"l":322.02,"n":285,"o":322.395,"t":"2026-10-20T16:45:00Z","v":6165,"vw":322.250893},{"c":321.7,"h":322.5,"l":321.53,"n":421,"o":322.36,"t":"2026-10-20T16:50:00Z","v":8180,"vw":322.120983},{"c":321.84,"h":322.11,"l":321.77,"n":354,"o":321.92,"t":"2026-10-20T16:55:00Z","v":7947,"vw":321.982026},{"c":321.89,"h":322.11,"l":321.58,"n":471,"o":321.91,"t":"2026-10-20T17:00:00Z","v":10323,"vw":321.861385},{"c":321.9,"h":321.9,"l":321.64,"n":358,"o":321.865,"t":"2026-10-20T17:05:00Z","v":6631,"vw":321.764905},{"c":322.2,"h":322.2,"l":321.68,"n":344,"o":321.935,"t":"2026-10-20T17:10:00Z","v":6759,"vw":321.90673},{"c":321.745,"h":322.39,"l":321.64,"n":386,"o":322.2,"t":"2026-10-20T17:15:00Z","v":7679,"vw":322.069623},{"c":322.19,"h":322.45,"l":321.745,"n":438,"o":321.745,"t":"2026-10-20T17:20:00Z","v":7513,"vw":322.251649},{"c":322.4275,"h":322.5465,"l":322.08,"n":396,"o":322.33,"t":"2026-10-20T17:25:00Z","v":8934,"vw":322.365017},{"c":322.44,"h":322.9,"l":322.35,"n":371,"o":322.45,"t":"2026-10-20T17:30:00Z","v":8303,"vw":322.693029},{"c":322.225,"h":322.74,"l":322.18,"n":395,"o":322.435,"t":"2026-10-20T17:35:00Z","v":10638,"vw":322.497237},{"c":322.435,"h":322.49,"l":322.225,"n":347,"o":322.225,"t":"2026-10-20T17:40:00Z","v":6997,"vw":322.379839},{"c":322.54,"h":322.59,"l":322.38,"n":453,"o":322.41,"t":"2026-10-20T17:45:00Z","v":7940,"vw":322.496648},{"c":322.6875,"h":322.79,"l":322.46,"n":387,"o":322.46,"t":"2026-10-20T17:50:00Z","v":6990,"vw":322.690714},{"c":322.845,"h":322.845,"l":322.54,"n":294,"o":322.705,"t":"2026-10-20T17:55:00Z","v":4452,"vw":322.705393},{"c":322.34,"h":323.06,"l":322.33,"n":523,"o":322.915,"t":"2026-10-20T18:00:00Z","v":10986,"vw":322.676801},{"c":322.42,"h":322.53,"l":322.34,"n":315,"o":322.34,"t":"2026-10-20T18:05:00Z","v":3819,"vw":322.469139},{"c":322.365,"h":322.535,"l":322.31,"n":435,"o":322.42,"t":"2026-10-20T18:10:00Z","v":6391,"vw":322.426897},{"c":322.5375,"h":322.79,"l":322.365,"n":432,"o":322.365,"t":"2026-10-20T18:15:00Z","v":14645,"vw":322.518912},{"c":322.34,"h":322.535,"l":322.34,"n":361,"o":322.51,"t":"2026-10-20T18:20:00Z","v":5081,"vw":322.478831},{"c":322.92,"h":322.92,"l":322.23,"n":559,"o":322.23,"t":"2026-10-20T18:25:00Z","v":10604,"vw":322.528818},{"c":322.25,"h":322.94,"l":322.08,"n":411,"o":322.835,"t":"2026-10-20T18:30:00Z","v":7137,"vw":322.641032},{"c":322.23,"h":322.35,"l":322.1,"n":398,"o":322.25,"t":"2026-10-20T18:35:00Z","v":8294,"vw":322.206291},{"c":321.98,"h":322.41,"l":321.631,"n":467,"o":322.34,"t":"2026-10-20T18:40:00Z","v":10045,"vw":322.054099},{"c":322.115,"h":322.375,"l":321.94,"n":390,"o":321.98,"t":"2026-10-20T18:45:00Z","v":6545,"vw":322.155532},{"c":322.16,"h":322.32,"l":321.92,"n":328,"o":322.115,"t":"2026-10-20T18:50:00Z","v":5869,"vw":322.151885},{"c":321.85,"h":322.28,"l":321.78,"n":601,"o":322.155,"t":"2026-10-20T18:55:00Z","v":13942,"vw":322.016634},{"c":322.155,"h":322.1575,"l":321.91,"n":464,"o":321.96,"t":"2026-10-20T19:00:00Z","v":7355,"vw":322.078299},{"c":322.13,"h":322.4,"l":321.95,"n":736,"o":322.1675,"t":"2026-10-20T19:05:00Z","v":16701,"vw":322.213438},{"c":322.27,"h":322.35,"l":322.1,"n":466,"o":322.15,"t":"2026-10-20T19:10:00Z","v":10301,"vw":322.242446},{"c":322.175,"h":322.3,"l":322.07,"n":517,"o":322.29,"t":"2026-10-20T19:15:00Z","v":10539,"vw":322.180564},{"c":321.5,"h":322.18,"l":321.24,"n":681,"o":322.115,"t":"2026-10-20T19:20:00Z","v":10912,"vw":321.608421},{"c":321.81,"h":322.07,"l":321.48,"n":642,"o":321.52,"t":"2026-10-20T19:25:00Z","v":19909,"vw":321.884519},{"c":321.95,"h":322.24,"l":321.8025,"n":846,"o":321.805,"t":"2026-10-20T19:30:00Z","v":17633,"vw":322.001235},{"c":321.82,"h":322.12,"l":321.57,"n":762,"o":321.955,"t":"2026-10-20T19:35:00Z","v":15426,"vw":321.854456},{"c":322.26,"h":322.56,"l":321.66,"n":899,"o":321.66,"t":"2026-10-20T19:40:00Z","v":17741,"vw":322.296866},{"c":322.005,"h":322.37,"l":321.87,"n":932,"o":322.345,"t":"2026-10-20T19:45:00Z","v":32814,"vw":322.200715},{"c":319.545,"h":321.93,"l":319.53,"n":2060,"o":321.93,"t":"2026-10-20T19:50:00Z","v":53631,"vw":320.689734},{"c":319.93,"h":319.935,"l":319.19,"n":7028,"o":319.75,"t":"2026-10-20T19:55:00Z","v":207919,"vw":319.686129},{"c":320.83,"h":320.83,"l":319.87,"n":130,"o":319.87,"t":"2026-10-20T20:00:00Z","v":514873,"vw":319.870112},{"c":320.83,"h":320.84,"l":320.83,"n":47,"o":320.84,"t":"2026-10-20T20:05:00Z","v":500,"vw":320.835333},{"c":320.83,"h":320.84,"l":320.83,"n":3,"o":320.84,"t":"2026-10-20T20:10:00Z","v":100,"vw":320.835},{"c":319.87,"h":319.87,"l":319.87,"n":3,"o":319.87,"t":"2026-10-20T20:15:00Z","v":306,"vw":319.87},{"c":321.3,"h":321.3,"l":321.3,"n":1,"o":321.3,"t":"2026-10-20T20:45:00Z","v":57,"vw":321.3},{"c":321.45,"h":321.47,"l":321.13,"n":8,"o":321.47,"t":"2026-10-20T20:50:00Z","v":186,"vw":321.344921},{"c":321.55,"h":321.55,"l":321.55,"n":4,"o":321.55,"t":"2026-10-20T23:30:00Z","v":100,"vw":321.55},{"c":321.54,"h":321.55,"l":321.54,"n":3,"o":321.55,"t":"2026-10-20T23:35:00Z","v":119,"vw":321.54404},{"c":320.69,"h":320.69,"l":320.69,"n":2,"o":320.69,"t":"2026-10-20T23:55:00Z","v":80,"vw":320.69},{"c":321.98,"h":322,"l":320.35,"n":87,"o":320.35,"t":"2026-10-21T08:00:00Z","v":982,"vw":321.59329},{"c":320.91,"h":320.91,"l":320.91,"n":3,"o":320.91,"t":"2026-10-21T08:10:00Z","v":70,"vw":320.91},{"c":320.5,"h":320.5,"l":320.5,"n":5,"o":320.5,"t":"2026-10-21T08:15:00Z","v":91,"vw":320.5},{"c":322,"h":322,"l":322,"n":3,"o":322,"t":"2026-10-21T08:35:00Z","v":147,"vw":322},{"c":322,"h":322,"l":322,"n":2,"o":322,"t":"2026-10-21T10:05:00Z","v":90,"vw":322},{"c":320,"h":320,"l":320,"n":3,"o":320,"t":"2026-10-21T11:00:00Z","v":74,"vw":320},{"c":322,"h":322,"l":322,"n":4,"o":322,"t":"2026-10-21T11:05:00Z","v":115,"vw":322},{"c":322,"h":322,"l":322,"n":2,"o":322,"t":"2026-10-21T11:10:00Z","v":74,"vw":322},{"c":321.94,"h":321.94,"l":321.94,"n":33,"o":321.94,"t":"2026-10-21T11:30:00Z","v":559,"vw":321.94},{"c":322,"h":322.04,"l":322,"n":5,"o":322.04,"t":"2026-10-21T11:55:00Z","v":230,"vw":322.01417},{"c":320.06,"h":320.81,"l":320.06,"n":3,"o":320.81,"t":"2026-10-21T12:40:00Z","v":100,"vw":320.435},{"c":323,"h":323,"l":323,"n":1,"o":323,"t":"2026-10-21T13:10:00Z","v":50,"vw":323},{"c":327.09,"h":327.09,"l":327.09,"n":1,"o":327.09,"t":"2026-10-21T13:20:00Z","v":200,"vw":327.09},{"c":324.5,"h":324.5,"l":324.5,"n":1,"o":324.5,"t":"2026-10-21T13:25:00Z","v":81,"vw":324.5},{"c":324.415,"h":325.075,"l":322.84,"n":822,"o":324.5,"t":"2026-10-21T13:30:00Z","v":46488,"vw":324.236123},{"c":327.42,"h":327.42,"l":324.23,"n":814,"o":324.24,"t":"2026-10-21T13:35:00Z","v":26195,"vw":325.7566},{"c":327.255,"h":328.88,"l":327.105,"n":743,"o":327.57,"t":"2026-10-21T13:40:00Z","v":25800,"vw":327.977821},{"c":325.3,"h":327.33,"l":324.81,"n":757,"o":327.31,"t":"2026-10-21T13:45:00Z","v":22728,"vw":326.631537},{"c":325.16,"h":326.03,"l":324.63,"n":515,"o":325.26,"t":"2026-10-21T13:50:00Z","v":37793,"vw":325.160457},{"c":325.2,"h":325.63,"l":324.65,"n":538,"o":325.105,"t":"2026-10-21T13:55:00Z","v":14945,"vw":325.126748},{"c":326.92,"h":327.313,"l":324.66,"n":831,"o":325.23,"t":"2026-10-21T14:00:00Z","v":54848,"vw":326.153057},{"c":326.14,"h":327.005,"l":325.69,"n":804,"o":326.92,"t":"2026-10-21T14:05:00Z","v":29845,"vw":326.760484},{"c":326.5,"h":327.015,"l":325.935,"n":857,"o":326.46,"t":"2026-10-21T14:10:00Z","v":38895,"vw":326.511445},{"c":325.32,"h":327.33,"l":325.095,"n":678,"o":326.57,"t":"2026-10-21T14:15:00Z","v":22194,"vw":326.158566},{"c":326.585,"h":326.8,"l":324.975,"n":644,"o":325.1675,"t":"2026-10-21T14:20:00Z","v":18311,"vw":326.007972},{"c":327.08,"h":327.3799,"l":325.91,"n":870,"o":326.585,"t":"2026-10-21T14:25:00Z","v":32997,"vw":326.685551},{"c":327.9825,"h":328.53,"l":326.8843,"n":769,"o":327.09,"t":"2026-10-21T14:30:00Z","v":35978,"vw":327.981806},{"c":326.065,"h":327.99,"l":326.065,"n":424,"o":327.99,"t":"2026-10-21T14:35:00Z","v":9536,"vw":327.222726},{"c":326.655,"h":326.77,"l":325.965,"n":352,"o":326.21,"t":"2026-10-21T14:40:00Z","v":10867,"vw":326.353018},{"c":326.39,"h":327.055,"l":326.27,"n":727,"o":326.66,"t":"2026-10-21T14:45:00Z","v":37704,"vw":326.611665},{"c":325.14,"h":326.35,"l":325.08,"n":903,"o":326.2,"t":"2026-10-21T14:50:00Z","v":78986,"vw":325.927656},{"c":325.55,"h":326,"l":325.09,"n":430,"o":325.215,"t":"2026-10-21T14:55:00Z","v":11941,"vw":325.568867},{"c":325.9,"h":325.9,"l":325.33,"n":491,"o":325.645,"t":"2026-10-21T15:00:00Z","v":14978,"vw":325.58101},{"c":326.69,"h":326.69,"l":325.95,"n":597,"o":326.07,"t":"2026-10-21T15:05:00Z","v":23680,"vw":326.246767},{"c":327.17,"h":327.17,"l":326.78,"n":397,"o":326.84,"t":"2026-10-21T15:10:00Z","v":13109,"vw":326.97858},{"c":326.49,"h":327.17,"l":326.32,"n":748,"o":327.075,"t":"2026-10-21T15:15:00Z","v":34602,"vw":326.705879},{"c":326.465,"h":326.58,"l":326.22,"n":348,"o":326.34,"t":"2026-10-21T15:20:00Z","v":10170,"vw":326.457813},{"c":327.1666,"h":327.3,"l":326.465,"n":664,"o":326.52,"t":"2026-10-21T15:25:00Z","v":18797,"vw":326.658648},{"c":327.87,"h":328.03,"l":327.21,"n":440,"o":327.35,"t":"2026-10-21T15:30:00Z","v":12822,"vw":327.539992},{"c":329.55,"h":329.74,"l":327.7,"n":540,"o":327.81,"t":"2026-10-21T15:35:00Z","v":19604,"vw":328.476182},{"c":329.71,"h":329.92,"l":329.17,"n":693,"o":329.675,"t":"2026-10-21T15:40:00Z","v":19440,"vw":329.459842},{"c":329.85,"h":330.05,"l":329.655,"n":434,"o":329.655,"t":"2026-10-21T15:45:00Z","v":10015,"vw":329.840094},{"c":329.3,"h":329.97,"l":329.3,"n":371,"o":329.8,"t":"2026-10-21T15:50:00Z","v":7341,"vw":329.662303},{"c":329.69,"h":329.8,"l":329.4825,"n":325,"o":329.63,"t":"2026-10-21T15:55:00Z","v":5451,"vw":329.64584},{"c":328.225,"h":329.91,"l":328.08,"n":619,"o":329.48,"t":"2026-10-21T16:00:00Z","v":13847,"vw":329.399768},{"c":327.87,"h":328.49,"l":327.475,"n":633,"o":328.05,"t":"2026-10-21T16:05:00Z","v":9261,"vw":327.950994},{"c":328.445,"h":328.58,"l":327.78,"n":365,"o":327.95,"t":"2026-10-21T16:10:00Z","v":4418,"vw":328.041104},{"c":328.285,"h":328.55,"l":327.96,"n":541,"o":328.55,"t":"2026-10-21T16:15:00Z","v":9113,"vw":328.220671},{"c":328.53,"h":328.56,"l":328.11,"n":388,"o":328.295,"t":"2026-10-21T16:20:00Z","v":7443,"vw":328.355652},{"c":328.73,"h":328.8,"l":328.39,"n":321,"o":328.419,"t":"2026-10-21T16:25:00Z","v":4650,"vw":328.540213},{"c":328.535,"h":328.92,"l":328.41,"n":468,"o":328.72,"t":"2026-10-21T16:30:00Z","v":10629,"vw":328.67342},{"c":329.18,"h":329.38,"l":328.37,"n":484,"o":328.46,"t":"2026-10-21T16:35:00Z","v":12893,"vw":328.999931},{"c":328.41,"h":329.36,"l":328.41,"n":396,"o":329.36,"t":"2026-10-21T16:40:00Z","v":6616,"vw":328.786809},{"c":328.37,"h":328.62,"l":328.32,"n":302,"o":328.57,"t":"2026-10-21T16:45:00Z","v":6858,"vw":328.504256},{"c":328.42,"h":328.585,"l":328.3201,"n":355,"o":328.36,"t":"2026-10-21T16:50:00Z","v":7796,"vw":328.45252},{"c":328.205,"h":328.41,"l":327.92,"n":383,"o":328.41,"t":"2026-10-21T16:55:00Z","v":7842,"vw":328.2168},{"c":328.165,"h":328.375,"l":327.84,"n":343,"o":328.265,"t":"2026-10-21T17:00:00Z","v":6151,"vw":328.194159},{"c":328.39,"h":328.53,"l":328.16,"n":306,"o":328.16,"t":"2026-10-21T17:05:00Z","v":6168,"vw":328.360208},{"c":328.655,"h":328.83,"l":328.39,"n":450,"o":328.39,"t":"2026-10-21T17:10:00Z","v":9179,"vw":328.525812},{"c":329.05,"h":329.165,"l":328.295,"n":698,"o":328.655,"t":"2026-10-21T17:15:00Z","v":23594,"vw":328.660788},{"c":328.9,"h":330,"l":328.815,"n":843,"o":329.055,"t":"2026-10-21T17:20:00Z","v":43828,"vw":329.452807},{"c":329.245,"h":329.2475,"l":328.77,"n":499,"o":328.89,"t":"2026-10-21T17:25:00Z","v":19378,"vw":329.057047},{"c":329.6,"h":329.78,"l":329.38,"n":478,"o":329.38,"t":"2026-10-21T17:30:00Z","v":14309,"vw":329.617263},{"c":329.415,"h":329.79,"l":329.105,"n":575,"o":329.6725,"t":"2026-10-21T17:35:00Z","v":17473,"vw":329.527591},{"c":330.49,"h":330.54,"l":329.57,"n":862,"o":329.57,"t":"2026-10-21T17:40:00Z","v":23337,"vw":330.029886},{"c":330.47,"h":330.73,"l":330.29,"n":188,"o":330.36,"t":"2026-10-21T17:45:00Z","v":5146,"vw":330.40884}],"history":[{"c":253.15,"h":258.13,"l":252.71,"n":51888,"o":256,"t":"2024-10-21T04:00:00Z","v":2828352,"vw":254.34716},{"c":251.51,"h":252.99,"l":246.6,"n":53315,"o":252,"t":"2024-10-22T04:00:00Z","v":2923796,"vw":251.157879},{"c":249.09,"h":251.23,"l":246.92,"n":40530,"o":249.73,"t":"2024-10-23T04:00:00Z","v":1754188,"vw":248.855718},{"c":251.28,"h":251.87,"l":247.4596,"n":33422,"o":251.05,"t":"2024-10-24T04:00:00Z","v":1792589,"vw":250.185356},{"c":257.3,"h":260.09,"l":254.19,"n":47181,"o":254.19,"t":"2024-10-25T04:00:00Z","v":2024694,"vw":257.954895},{"c":252.77,"h":258.905,"l":251.81,"n":64711,"o":258.72,"t":"2024-10-28T04:00:00Z","v":3171262,"vw":253.555535},{"c":284.45,"h":287.015,"l":271.99,"n":110995,"o":274.94,"t":"2024-10-29T04:00:00Z","v":5991333,"vw":281.277158},{"c":290,"h":290.2,"l":278.77,"n":67885,"o":280.5,"t":"2024-10-30T04:00:00Z","v":3454454,"vw":286.822703},{"c":276.12,"h":288.49,"l":276.07,"n":55187,"o":287.44,"t":"2024-10-31T04:00:00Z","v":2785502,"vw":279.782497},{"c":282.09,"h":283,"l":275.42,"n":39400,"o":276,"t":"2024-11-01T04:00:00Z","v":1897324,"vw":281.061352},{"c":289.34,"h":291.95,"l":282.6,"n":57683,"o":284.52,"t":"2024-11-04T05:00:00Z","v":2497291,"vw":288.964552},{"c":291.21,"h":294.78,"l":289.5,"n":41089,"o":289.76,"t":"2024-11-05T05:00:00Z","v":1964866,"vw":291.945906},{"c":296.75,"h":305,"l":293.6,"n":61067,"o":298,"t":"2024-11-06T05:00:00Z","v":2756858,"vw":297.495473},{"c":301.72,"h":304.35,"l":297.73,"n":37449,"o":298.73,"t":"2024-11-07T05:00:00Z","v":1509020,"vw":302.053865},{"c":301.25,"h":305.52,"l":299.47,"n":33713,"o":303.48,"t":"2024-11-08T05:00:00Z","v":1242846,"vw":301.724049},{"c":300.9,"h":301.2499,"l":296.285,"n":32916,"o":300.48,"t":"2024-11-11T05:00:00Z","v":1178525,"vw":299.428692},{"c":297.77,"h":301.77,"l":295.5144,"n":37195,"o":301.26,"t":"2024-11-12T05:00:00Z","v":1227836,"vw":298.441527},{"c":306.47,"h":309.9566,"l":295.64,"n":49025,"o":295.68,"t":"2024-11-13T05:00:00Z","v":2149298,"vw":306.380323},{"c":303.04,"h":306.19,"l":299.64,"n":36012,"o":304.46,"t":"2024-11-14T05:00:00Z","v":1612698,"vw":303.107801},{"c":289.71,"h":298.58,"l":287.49,"n":38263,"o":298.45,"t":"2024-11-15T05:00:00Z","v":1583318,"vw":290.878599},{"c":294.325,"h":295.95,"l":288.77,"n":32594,"o":291.36,"t":"2024-11-18T05:00:00Z","v":1775154,"vw":293.864489},{"c":299.63,"h":300,"l":290.05,"n":32878,"o":291.38,"t":"2024-11-19T05:00:00Z","v":1260131,"vw":297.71577},{"c":304.01,"h":305.23,"l":296.06,"n":38994,"o":298.7,"t":"2024-11-20T05:00:00Z","v":1715223,"vw":301.766879},{"c":306.51,"h":308.454,"l":300.95,"n":33640,"o":306.11,"t":"2024-11-21T05:00:00Z","v":1132000,"vw":305.782233},{"c":311.87,"h":313.36,"l":307.02,"n":38772,"o":308.71,"t":"2024-11-22T05:00:00Z","v":1373057,"vw":311.493574},{"c":312.39,"h":315.3,"l":309.15,"n":34962,"o":314.965,"t":"2024-11-25T05:00:00Z","v":1944440,"vw":312.044789},{"c":310.1,"h":316.37,"l":309.42,"n":28849,"o":314.55,"t":"2024-11-26T05:00:00Z","v":1144068,"vw":311.445187},{"c":304.68,"h":308.86,"l":302.49,"n":29525,"o":308.22,"t":"2024-11-27T05:00:00Z","v":932178,"vw":304.784514},{"c":306.81,"h":310.2875,"l":304.29,"n":22464,"o":304.365,"t":"2024-11-29T05:00:00Z","v":888720,"vw":307.056608},{"c":310.27,"h":312.26,"l":304.85,"n":33360,"o":306.19,"t":"2024-12-02T05:00:00Z","v":1697729,"vw":309.904157},{"c":313.25,"h":314.36,"l":305.38,"n":31202,"o":306.75,"t":"2024-12-03T05:00:00Z","v":1452079,"vw":312.016744},{"c":324.54,"h":326.19,"l":315,"n":43930,"o":317.63,"t":"2024-12-04T05:00:00Z","v":2198271,"vw":323.612625},{"c":303.79,"h":319.15,"l":302.641,"n":54608,"o":318.5,"t":"2024-12-05T05:00:00Z","v":2696737,"vw":308.343526},{"c":307.51,"h":309.95,"l":303.7,"n":38627,"o":305,"t":"2024-12-06T05:00:00Z","v":1797650,"vw":307.84037},{"c":309.75,"h":315.04,"l":307.63,"n":41644,"o":310,"t":"2024-12-09T05:00:00Z","v":1518585,"vw":310.531447},{"c":302.86,"h":310.55,"l":300.25,"n":38797,"o":310.42,"t":"2024-12-10T05:00:00Z","v":1682355,"vw":302.533927},{"c":308.78,"h":311.1,"l":305.775,"n":35664,"o":307.52,"t":"2024-12-11T05:00:00Z","v":2217062,"vw":309.097511},{"c":308.22,"h":310.29,"l":306.545,"n":24076,"o":308.42,"t":"2024-12-12T05:00:00Z","v":851245,"vw":308.546011},{"c":306.75,"h":308.17,"l":301.65,"n":30339,"o":305.78,"t":"2024-12-13T05:00:00Z","v":1544108,"vw":305.848989},{"c":313.49,"h":317.25,"l":306.495,"n":38578,"o":309.54,"t":"2024-12-16T05:00:00Z","v":1757720,"vw":313.953866},{"c":311.35,"h":315.73,"l":310.35,"n":34622,"o":312.88,"t":"2024-12-17T05:00:00Z","v":1627893,"vw":311.91086},{"c":301.24,"h":313.99,"l":299.43,"n":39107,"o":309.03,"t":"2024-12-18T05:00:00Z","v":1715797,"vw":305.245102},{"c":299.87,"h":306.81,"l":299.77,"n":35939,"o":304.67,"t":"2024-12-19T05:00:00Z","v":1852874,"vw":301.152279},{"c":301.47,"h":306.5,"l":295.98,"n":31594,"o":296.71,"t":"2024-12-20T05:00:00Z","v":3042406,"vw":300.504486},{"c":304.41,"h":304.77,"l":299.84,"n":27122,"o":302.17,"t":"2024-12-23T05:00:00Z","v":1217597,"vw":303.505114},{"c":308.58,"h":308.93,"l":303.145,"n":15004,"o":304.6,"t":"2024-12-24T05:00:00Z","v":575286,"vw":307.321304},{"c":308.69,"h":310.24,"l":305.47,"n":16693,"o":305.57,"t":"2024-12-26T05:00:00Z","v":769532,"vw":308.582622},{"c":305.03,"h":306.78,"l":300.95,"n":25818,"o":303.67,"t":"2024-12-27T05:00:00Z","v":988337,"vw":304.114412},{"c":301.86,"h":304.425,"l":298.25,"n":24985,"o":302.28,"t":"2024-12-30T05:00:00Z","v":1224258,"vw":301.976712},{"c":300.46,"h":303.08,"l":299.755,"n":20370,"o":302.39,"t":"2024-12-31T05:00:00Z","v":900596,"vw":300.853189},{"c":297.66,"h":306.05,"l":295.79,"n":31057,"o":304.84,"t":"2025-01-02T05:00:00Z","v":1147108,"vw":299.357562},{"c":303.86,"h":306.23,"l":297.625,"n":26276,"o":300.49,"t":"2025-01-03T05:00:00Z","v":1149118,"vw":303.38954},{"c":308.14,"h":315.55,"l":306.46,"n":34973,"o":306.46,"t":"2025-01-06T05:00:00Z","v":1513205,"vw":310.117986},{"c":301.67,"h":308.89,"l":298.48,"n":31276,"o":307.205,"t":"2025-01-07T05:00:00Z","v":1386426,"vw":302.294964},{"c":302.73,"h":306.77,"l":301.415,"n":25032,"o":303.04,"t":"2025-01-08T05:00:00Z","v":1117133,"vw":303.174669},{"c":299,"h":302.72,"l":297.32,"n":32578,"o":298.77,"t":"2025-01-10T05:00:00Z","v":1330535,"vw":299.920235},{"c":292.5,"h":298.355,"l":290.91,"n":37461,"o":298,"t":"2025-01-13T05:00:00Z","v":1795053,"vw":292.906926},{"c":294.19,"h":295.33,"l":289,"n":29620,"o":293.55,"t":"2025-01-14T05:00:00Z","v":1260802,"vw":292.699513},{"c":300.72,"h":304,"l":300.345,"n":31486,"o":301.88,"t":"2025-01-15T05:00:00Z","v":1819951,"vw":301.60266},{"c":298.9,"h":304.06,"l":298.68,"n":35634,"o":303,"t":"2025-01-16T05:00:00Z","v":1430756,"vw":300.550618},{"c":305.6,"h":307.05,"l":302.61,"n":31052,"o":305.87,"t":"2025-01-17T05:00:00Z","v":1567570,"vw":305.422894},{"c":310.97,"h":311.58,"l":304.39,"n":31788,"o":307.28,"t":"2025-01-21T05:00:00Z","v":1769856,"vw":309.876257},{"c":321.49,"h":324.6,"l":313.77,"n":41538,"o":313.86,"t":"2025-01-22T05:00:00Z","v":1941980,"vw":321.316054},{"c":324.52,"h":324.57,"l":318,"n":33955,"o":319,"t":"2025-01-23T05:00:00Z","v":1442461,"vw":322.825079},{"c":320.48,"h":325.03,"l":317.56,"n":31720,"o":324.45,"t":"2025-01-24T05:00:00Z","v":1392201,"vw":320.310278},{"c":289.87,"h":309.92,"l":285.06,"n":80323,"o":305.61,"t":"2025-01-27T05:00:00Z","v":3680656,"vw":292.268486},{"c":299.3,"h":299.54,"l":285.28,"n":53606,"o":289.46,"t":"2025-01-28T05:00:00Z","v":2262274,"vw":294.712588},{"c":289.88,"h":298.6,"l":288.365,"n":40740,"o":296.83,"t":"2025-01-29T05:00:00Z","v":1395428,"vw":291.254424},{"c":297.76,"h":298.28,"l":292,"n":33583,"o":292.24,"t":"2025-01-30T05:00:00Z","v":1377565,"vw":296.457195},{"c":297.62,"h":304.72,"l":297.33,"n":32827,"o":299.6,"t":"2025-01-31T05:00:00Z","v":1297317,"vw":299.813301},{"c":298.3,"h":299.465,"l":289.83,"n":38191,"o":292.32,"t":"2025-02-03T05:00:00Z","v":1447832,"vw":296.713844},{"c":299.67,"h":300.28,"l":295.11,"n":27445,"o":295.11,"t":"2025-02-04T05:00:00Z","v":1033396,"vw":298.596444},{"c":302.65,"h":303.73,"l":295.835,"n":25364,"o":298,"t":"2025-02-05T05:00:00Z","v":988521,"vw":301.293003},{"c":302.91,"h":306.75,"l":300.66,"n":23353,"o":302.55,"t":"2025-02-06T05:00:00Z","v":816446,"vw":303.216975},{"c":299.68,"h":309.89,"l":297.37,"n":31497,"o":304.01,"t":"2025-02-07T05:00:00Z","v":1401825,"vw":300.835365},{"c":305.63,"h":305.885,"l":301.22,"n":26962,"o":303.83,"t":"2025-02-10T05:00:00Z","v":1235598,"vw":304.938804},{"c":303.87,"h":304.11,"l":298.63,"n":23008,"o":301.47,"t":"2025-02-11T05:00:00Z","v":959703,"vw":302.283443},{"c":294.045,"h":298.09,"l":291.96,"n":30493,"o":296.2,"t":"2025-02-12T05:00:00Z","v":1091841,"vw":295.086427},{"c":296.16,"h":297.51,"l":293.47,"n":40293,"o":294,"t":"2025-02-13T05:00:00Z","v":1792795,"vw":295.898748},{"c":295.19,"h":296.01,"l":291.96,"n":42852,"o":295.915,"t":"2025-02-14T05:00:00Z","v":2105158,"vw":294.058235},{"c":300.43,"h":300.86,"l":292.57,"n":61391,"o":297.095,"t":"2025-02-18T05:00:00Z","v":2806749,"vw":298.757319},{"c":274.04,"h":286.49,"l":264.62,"n":139899,"o":285.22,"t":"2025-02-19T05:00:00Z","v":7637292,"vw":272.984375},{"c":270.23,"h":277.63,"l":268.71,"n":78004,"o":274.495,"t":"2025-02-20T05:00:00Z","v":3621407,"vw":271.841748},{"c":258.34,"h":270.44,"l":256.83,"n":78256,"o":269.79,"t":"2025-02-21T05:00:00Z","v":4553680,"vw":261.321789},{"c":252.95,"h":262.415,"l":251.27,"n":73510,"o":261.795,"t":"2025-02-24T05:00:00Z","v":4303490,"vw":253.765842},{"c":248.9,"h":253.68,"l":247.5,"n":58709,"o":251.5,"t":"2025-02-25T05:00:00Z","v":2767399,"vw":249.694171},{"c":253.94,"h":256.58,"l":249.07,"n":49687,"o":251.1,"t":"2025-02-26T05:00:00Z","v":2836748,"vw":254.018576},{"c":248.56,"h":257.92,"l":248.2822,"n":53282,"o":255.8,"t":"2025-02-27T05:00:00Z","v":2619102,"vw":251.451287},{"c":250.5,"h":253.77,"l":245.81,"n":41677,"o":249.8,"t":"2025-02-28T05:00:00Z","v":2102497,"vw":249.452904},{"c":241.74,"h":253.45,"l":240.35,"n":48566,"o":253.01,"t":"2025-03-03T05:00:00Z","v":2063020,"vw":244.958373},{"c":241.29,"h":246.47,"l":233.72,"n":58122,"o":240.4,"t":"2025-03-04T05:00:00Z","v":2669766,"vw":239.572165},{"c":244.7,"h":246.79,"l":238.65,"n":38776,"o":240.02,"t":"2025-03-05T05:00:00Z","v":1658925,"vw":243.619889},{"c":243.16,"h":245.34,"l":237.54,"n":55346,"o":238.97,"t":"2025-03-06T05:00:00Z","v":2688039,"vw":242.653774},{"c":243.21,"h":245.075,"l":233.78,"n":49216,"o":241.76,"t":"2025-03-07T05:00:00Z","v":2405998,"vw":241.453659},{"c":233.96,"h":238.8,"l":231.51,"n":67590,"o":238.18,"t":"2025-03-10T04:00:00Z","v":3026267,"vw":234.008633},{"c":234.25,"h":238.41,"l":230.09,"n":55802,"o":234,"t":"2025-03-11T04:00:00Z","v":2646760,"vw":234.169787},{"c":239.22,"h":244.99,"l":239.14,"n":53139,"o":240.15,"t":"2025-03-12T04:00:00Z","v":2368410,"vw":241.260458},{"c":241.56,"h":247.2,"l":239.8,"n":49144,"o":240.76,"t":"2025-03-13T04:00:00Z","v":2166518,"vw":242.626302},{"c":247.43,"h":248,"l":241.46,"n":45632,"o":241.68,"t":"2025-03-14T04:00:00Z","v":2271448,"vw":246.138172},{"c":255.11,"h":258.14,"l":246.25,"n":62284,"o":246.25,"t":"2025-03-17T04:00:00Z","v":2772995,"vw":254.873438},{"c":253.88,"h":255.99,"l":251.35,"n":41066,"o":252.04,"t":"2025-03-18T04:00:00Z","v":1772712,"vw":254.002472},{"c":258.7,"h":262.14,"l":254.075,"n":52497,"o":255,"t":"2025-03-19T04:00:00Z","v":2736075,"vw":258.936183},{"c":258.5,"h":259.86,"l":254.88,"n":33588,"o":255.93,"t":"2025-03-20T04:00:00Z","v":1722867,"vw":258.162833},{"c":262.42,"h":266.95,"l":252.06,"n":64587,"o":254.91,"t":"2025-03-21T04:00:00Z","v":5699876,"vw":261.940843},{"c":267.15,"h":268.24,"l":264,"n":38584,"o":266,"t":"2025-03-24T04:00:00Z","v":2526024,"vw":266.842774},{"c":269.11,"h":269.71,"l":265.97,"n":30449,"o":267.15,"t":"2025-03-25T04:00:00Z","v":1253669,"vw":268.228165},{"c":263.41,"h":269.3,"l":262.515,"n":32926,"o":269.3,"t":"2025-03-26T04:00:00Z","v":1395545,"vw":264.473289},{"c":262.54,"h":263.975,"l":258.21,"n":32491,"o":261.98,"t":"2025-03-27T04:00:00Z","v":1349875,"vw":262.123487},{"c":256.69,"h":263.235,"l":255.87,"n":30531,"o":262.31,"t":"2025-03-28T04:00:00Z","v":1249058,"vw":258.375361},{"c":254.33,"h":254.97,"l":248.52,"n":46393,"o":253.09,"t":"2025-03-31T04:00:00Z","v":2259511,"vw":252.611361},{"c":258.79,"h":259.4751,"l":251.82,"n":32303,"o":252.64,"t":"2025-04-01T04:00:00Z","v":1421908,"vw":256.857872},{"c":264.94,"h":265.73,"l":253.44,"n":41485,"o":253.52,"t":"2025-04-02T04:00:00Z","v":1859463,"vw":262.915883},{"c":248.91,"h":255.19,"l":245.42,"n":63388,"o":252.34,"t":"2025-04-03T04:00:00Z","v":2995168,"vw":249.175288},{"c":232.88,"h":246.215,"l":232.37,"n":96191,"o":243.53,"t":"2025-04-04T04:00:00Z","v":4202884,"vw":236.746047},{"c":233.82,"h":245.66,"l":221.5601,"n":91223,"o":229.65,"t":"2025-04-07T04:00:00Z","v":4174676,"vw":233.865247},{"c":231.64,"h":244.3,"l":228.1964,"n":58480,"o":237.81,"t":"2025-04-08T04:00:00Z","v":2654254,"vw":234.975161},{"c":264.65,"h":266.65,"l":229.6021,"n":78777,"o":230.7,"t":"2025-04-09T04:00:00Z","v":4256521,"vw":255.22186},{"c":254.02,"h":258.553,"l":244.99,"n":59714,"o":256.88,"t":"2025-04-10T04:00:00Z","v":2603627,"vw":253.055567},{"c":259.47,"h":260.415,"l":248.5501,"n":43087,"o":253.52,"t":"2025-04-11T04:00:00Z","v":1647645,"vw":257.143217},{"c":260.56,"h":265.59,"l":257.65,"n":39220,"o":264.595,"t":"2025-04-14T04:00:00Z","v":1453804,"vw":261.348739},{"c":264.31,"h":266.085,"l":260.8,"n":44528,"o":262,"t":"2025-04-15T04:00:00Z","v":1857239,"vw":263.441738},{"c":259.26,"h":262.075,"l":254.48,"n":48925,"o":256.51,"t":"2025-04-16T04:00:00Z","v":2171060,"vw":258.781904},{"c":260.22,"h":263.16,"l":257.88,"n":37597,"o":262.79,"t":"2025-04-17T04:00:00Z","v":1914745,"vw":260.795991},{"c":251.56,"h":257.16,"l":247.7,"n":36625,"o":257.02,"t":"2025-04-21T04:00:00Z","v":1494753,"vw":250.879072},{"c":258.15,"h":260.67,"l":251.95,"n":37207,"o":255.23,"t":"2025-04-22T04:00:00Z","v":1389090,"vw":257.348356},{"c":265.42,"h":272.81,"l":264.79,"n":43258,"o":266.78,"t":"2025-04-23T04:00:00Z","v":1708424,"vw":268.000429},{"c":281.78,"h":283,"l":270,"n":52936,"o":270.305,"t":"2025-04-24T04:00:00Z","v":2177653,"vw":280.222923},{"c":289.63,"h":290.5,"l":279.4457,"n":54993,"o":279.99,"t":"2025-04-25T04:00:00Z","v":2414012,"vw":287.680682},{"c":285.74,"h":289.41,"l":281.7,"n":70727,"o":288.02,"t":"2025-04-28T04:00:00Z","v":3416053,"vw":285.426055},{"c":302.22,"h":303.6,"l":289.64,"n":83877,"o":289.64,"t":"2025-04-29T04:00:00Z","v":3815648,"vw":299.650119},{"c":297.74,"h":299.98,"l":293.85,"n":54392,"o":294.51,"t":"2025-04-30T04:00:00Z","v":2781042,"vw":297.105951},{"c":299.73,"h":304.7,"l":299.4067,"n":52660,"o":301.74,"t":"2025-05-01T04:00:00Z","v":2304240,"vw":301.881845},{"c":308.15,"h":310.58,"l":304.1936,"n":48924,"o":305.27,"t":"2025-05-02T04:00:00Z","v":1935561,"vw":308.134279},{"c":308.83,"h":311.98,"l":305.6,"n":40808,"o":307,"t":"2025-05-05T04:00:00Z","v":1794504,"vw":309.44544},{"c":305.78,"h":308.65,"l":302.29,"n":34705,"o":302.89,"t":"2025-05-06T04:00:00Z","v":1643005,"vw":306.180359},{"c":308.34,"h":310.88,"l":304.77,"n":42282,"o":306.145,"t":"2025-05-07T04:00:00Z","v":1774697,"vw":307.854653},{"c":307.96,"h":313,"l":307.7,"n":38718,"o":311.22,"t":"2025-05-08T04:00:00Z","v":1609503,"vw":309.421761},{"c":305.78,"h":309.53,"l":303.82,"n":38543,"o":309.53,"t":"2025-05-09T04:00:00Z","v":1480106,"vw":305.78675},{"c":311.77,"h":320,"l":308.58,"n":55652,"o":320,"t":"2025-05-12T04:00:00Z","v":2439752,"vw":312.217796},{"c":318.66,"h":319.565,"l":311.565,"n":42831,"o":312.42,"t":"2025-05-13T04:00:00Z","v":1707340,"vw":317.137481},{"c":319.39,"h":321.86,"l":316.79,"n":37335,"o":316.95,"t":"2025-05-14T04:00:00Z","v":1463283,"vw":319.396494},{"c":318.77,"h":321.87,"l":317.74,"n":40729,"o":318.36,"t":"2025-05-15T04:00:00Z","v":1535422,"vw":319.573},{"c":321.56,"h":322.19,"l":317.18,"n":38298,"o":320.16,"t":"2025-05-16T04:00:00Z","v":1575130,"vw":321.018086},{"c":320.3,"h":322.275,"l":317.41,"n":35677,"o":318.77,"t":"2025-05-19T04:00:00Z","v":1510674,"vw":320.437452},{"c":320.55,"h":320.9999,"l":315.36,"n":35349,"o":316.96,"t":"2025-05-20T04:00:00Z","v":1374232,"vw":319.618199},{"c":317.55,"h":322.64,"l":316.31,"n":42028,"o":317.37,"t":"2025-05-21T04:00:00Z","v":1869690,"vw":319.198418},{"c":316.63,"h":318.6,"l":313.91,"n":37185,"o":315.505,"t":"2025-05-22T04:00:00Z","v":1481096,"vw":316.544267},{"c":315.51,"h":317.28,"l":311.645,"n":29668,"o":312.04,"t":"2025-05-23T04:00:00Z","v":1010566,"vw":315.201875},{"c":323.08,"h":323.28,"l":318.1,"n":37868,"o":319.46,"t":"2025-05-27T04:00:00Z","v":1446709,"vw":322.397411},{"c":288.61,"h":323.39,"l":284.3,"n":152953,"o":322.87,"t":"2025-05-28T04:00:00Z","v":7018683,"vw":299.712743},{"c":284.5,"h":294.13,"l":276.61,"n":128771,"o":293.11,"t":"2025-05-29T04:00:00Z","v":6282229,"vw":286.395314},{"c":287.07,"h":288.21,"l":280.34,"n":57443,"o":284.43,"t":"2025-05-30T04:00:00Z","v":2901854,"vw":285.685611},{"c":292.53,"h":292.87,"l":285.48,"n":51721,"o":286.76,"t":"2025-06-02T04:00:00Z","v":1993355,"vw":290.296303},{"c":293.33,"h":294.81,"l":289.12,"n":44441,"o":289.12,"t":"2025-06-03T04:00:00Z","v":1617618,"vw":292.564626},{"c":294.4,"h":296.09,"l":291.6201,"n":37379,"o":293.91,"t":"2025-06-04T04:00:00Z","v":1430628,"vw":293.963773},{"c":296.29,"h":302,"l":294.4,"n":47644,"o":294.4,"t":"2025-06-05T04:00:00Z","v":1904766,"vw":297.501464},{"c":296.95,"h":299.64,"l":295.65,"n":37286,"o":299.34,"t":"2025-06-06T04:00:00Z","v":1365843,"vw":297.487539},{"c":301.66,"h":310.95,"l":301.517,"n":56407,"o":307.58,"t":"2025-06-09T04:00:00Z","v":2517418,"vw":304.726674},{"c":305.69,"h":306.08,"l":300.465,"n":37944,"o":302.41,"t":"2025-06-10T04:00:00Z","v":1603667,"vw":304.80542},{"c":307.2,"h":309.39,"l":302.4501,"n":37180,"o":306,"t":"2025-06-11T04:00:00Z","v":1259707,"vw":306.794585},{"c":307.85,"h":310,"l":306.1,"n":29788,"o":306.4,"t":"2025-06-12T04:00:00Z","v":1012783,"vw":307.937519},{"c":300,"h":305.3,"l":299.62,"n":31776,"o":302,"t":"2025-06-13T04:00:00Z","v":1188950,"vw":301.042123},{"c":300.81,"h":302.405,"l":297.03,"n":41269,"o":300.69,"t":"2025-06-16T04:00:00Z","v":1697079,"vw":300.299347},{"c":299,"h":304.44,"l":298.13,"n":32699,"o":299.79,"t":"2025-06-17T04:00:00Z","v":1130561,"vw":300.177125},{"c":296.84,"h":300.1,"l":295.6086,"n":32954,"o":297.78,"t":"2025-06-18T04:00:00Z","v":1221116,"vw":297.984156},{"c":295.4,"h":300.76,"l":293.84,"n":38071,"o":299.63,"t":"2025-06-20T04:00:00Z","v":2373325,"vw":296.434594},{"c":293.56,"h":295.82,"l":289.69,"n":44005,"o":294.33,"t":"2025-06-23T04:00:00Z","v":2134880,"vw":293.940185},{"c":296.8,"h":297.14,"l":293.61,"n":45391,"o":295.85,"t":"2025-06-24T04:00:00Z","v":1906386,"vw":296.200728},{"c":297.53,"h":301.26,"l":295.33,"n":40522,"o":297.834,"t":"2025-06-25T04:00:00Z","v":1736796,"vw":298.097733},{"c":303.69,"h":303.87,"l":298.33,"n":49924,"o":299,"t":"2025-06-26T04:00:00Z","v":2128233,"vw":301.990034},{"c":305.2,"h":315.9,"l":304.29,"n":50265,"o":307.03,"t":"2025-06-27T04:00:00Z","v":2331778,"vw":308.314756},{"c":308.15,"h":310.12,"l":305.21,"n":36058,"o":306.12,"t":"2025-06-30T04:00:00Z","v":1748252,"vw":308.095121},{"c":309.46,"h":310.99,"l":304.73,"n":35571,"o":306.35,"t":"2025-07-01T04:00:00Z","v":1332210,"vw":309.046748},{"c":310.95,"h":312.75,"l":306.0001,"n":30640,"o":307.23,"t":"2025-07-02T04:00:00Z","v":1164871,"vw":310.373722},{"c":326.81,"h":330.09,"l":321.3764,"n":52160,"o":326.47,"t":"2025-07-03T04:00:00Z","v":2274059,"vw":325.931761},{"c":320.3,"h":327.98,"l":318.8,"n":50062,"o":326.81,"t":"2025-07-07T04:00:00Z","v":1824445,"vw":321.130901},{"c":323.28,"h":323.705,"l":319.0201,"n":43266,"o":322.12,"t":"2025-07-08T04:00:00Z","v":2022887,"vw":321.979395},{"c":322.91,"h":325.54,"l":320.54,"n":31829,"o":324.14,"t":"2025-07-09T04:00:00Z","v":1092525,"vw":322.750313},{"c":322.66,"h":325.26,"l":318.2,"n":40282,"o":325.26,"t":"2025-07-10T04:00:00Z","v":1463741,"vw":322.341356},{"c":320.6,"h":324.32,"l":318.16,"n":35169,"o":321.57,"t":"2025-07-11T04:00:00Z","v":1201776,"vw":321.383987},{"c":317.49,"h":320.97,"l":314.7,"n":48709,"o":320.13,"t":"2025-07-14T04:00:00Z","v":1863085,"vw":317.056838},{"c":318.04,"h":324.4899,"l":317.67,"n":38151,"o":319.84,"t":"2025-07-15T04:00:00Z","v":1447559,"vw":319.740948},{"c":314.58,"h":318.7,"l":311.085,"n":41311,"o":318.7,"t":"2025-07-16T04:00:00Z","v":1595694,"vw":314.292651},{"c":320.855,"h":321.23,"l":311.45,"n":38076,"o":313.08,"t":"2025-07-17T04:00:00Z","v":1276061,"vw":318.243922},{"c":315.57,"h":322.1482,"l":315.04,"n":37041,"o":321.37,"t":"2025-07-18T04:00:00Z","v":1391024,"vw":317.176036},{"c":316.32,"h":318.83,"l":315.04,"n":27420,"o":315.04,"t":"2025-07-21T04:00:00Z","v":1042247,"vw":316.740618},{"c":319.6,"h":321.69,"l":313.0001,"n":34263,"o":317.54,"t":"2025-07-22T04:00:00Z","v":1211417,"vw":318.886465},{"c":326.46,"h":326.52,"l":318.49,"n":35151,"o":320.48,"t":"2025-07-23T04:00:00Z","v":1524023,"vw":324.273332},{"c":324.64,"h":327.5,"l":324.37,"n":38719,"o":325.56,"t":"2025-07-24T04:00:00Z","v":1649843,"vw":325.641422},{"c":332.19,"h":335.16,"l":324.5,"n":62866,"o":325,"t":"2025-07-25T04:00:00Z","v":2718308,"vw":332.284634},{"c":333.76,"h":334.9999,"l":328.455,"n":64898,"o":334.475,"t":"2025-07-28T04:00:00Z","v":2682369,"vw":332.512309},{"c":366.26,"h":370.6065,"l":353,"n":102570,"o":355,"t":"2025-07-29T04:00:00Z","v":4666680,"vw":364.566759},{"c":371.03,"h":374.05,"l":363.75,"n":74750,"o":367.49,"t":"2025-07-30T04:00:00Z","v":3894013,"vw":369.955924},{"c":364.57,"h":376.445,"l":363.47,"n":61188,"o":371.52,"t":"2025-07-31T04:00:00Z","v":3012745,"vw":367.900409},{"c":356.97,"h":360.31,"l":353.01,"n":56258,"o":358,"t":"2025-08-01T04:00:00Z","v":2070357,"vw":357.020871},{"c":364.88,"h":364.89,"l":355.63,"n":41970,"o":358.78,"t":"2025-08-04T04:00:00Z","v":1841948,"vw":362.657394},{"c":360.5,"h":369.1399,"l":357.7,"n":37935,"o":366.2,"t":"2025-08-05T04:00:00Z","v":1682437,"vw":360.331613},{"c":360.16,"h":364.07,"l":358.7,"n":30943,"o":361.86,"t":"2025-08-06T04:00:00Z","v":1058804,"vw":360.494498},{"c":354.33,"h":365.4,"l":349.66,"n":40811,"o":363.015,"t":"2025-08-07T04:00:00Z","v":1526700,"vw":354.156556},{"c":352.06,"h":357.59,"l":351.5,"n":33842,"o":356.43,"t":"2025-08-08T04:00:00Z","v":1373176,"vw":353.629508},{"c":349.09,"h":354.1641,"l":346.77,"n":41392,"o":352.08,"t":"2025-08-11T04:00:00Z","v":1624559,"vw":349.588606},{"c":353.61,"h":353.66,"l":345.48,"n":33843,"o":349.09,"t":"2025-08-12T04:00:00Z","v":1263284,"vw":352.513623},{"c":349.12,"h":356.4,"l":346.09,"n":35721,"o":356.04,"t":"2025-08-13T04:00:00Z","v":1208629,"vw":349.435541},{"c":348.92,"h":350,"l":346.28,"n":36317,"o":348.33,"t":"2025-08-14T04:00:00Z","v":1220379,"vw":348.477908},{"c":349.88,"h":351.03,"l":344.79,"n":34736,"o":349.05,"t":"2025-08-15T04:00:00Z","v":1567784,"vw":349.381058},{"c":356.25,"h":356.9122,"l":348.06,"n":33240,"o":349.285,"t":"2025-08-18T04:00:00Z","v":1496194,"vw":354.331691},{"c":346.88,"h":355.5,"l":346.06,"n":35664,"o":354,"t":"2025-08-19T04:00:00Z","v":1825343,"vw":348.736916},{"c":345.45,"h":346.435,"l":339.62,"n":39758,"o":346.2,"t":"2025-08-20T04:00:00Z","v":1779917,"vw":343.982434},{"c":347.57,"h":348.84,"l":343.46,"n":26673,"o":343.46,"t":"2025-08-21T04:00:00Z","v":1038313,"vw":347.223528},{"c":349.63,"h":354.96,"l":346.79,"n":27732,"o":348.54,"t":"2025-08-22T04:00:00Z","v":1198435,"vw":350.484766},{"c":345.19,"h":349.05,"l":344.66,"n":29632,"o":347,"t":"2025-08-25T04:00:00Z","v":1022437,"vw":345.731904},{"c":344.03,"h":345.56,"l":343.14,"n":29309,"o":344.14,"t":"2025-08-26T04:00:00Z","v":1718735,"vw":344.21133},{"c":346.88,"h":347.68,"l":343.11,"n":30929,"o":345,"t":"2025-08-27T04:00:00Z","v":1069981,"vw":345.756889},{"c":354.29,"h":355.49,"l":347.72,"n":31020,"o":347.72,"t":"2025-08-28T04:00:00Z","v":1081597,"vw":353.707199},{"c":350.43,"h":355.23,"l":346.19,"n":35414,"o":353.6,"t":"2025-08-29T04:00:00Z","v":1303445,"vw":349.879549},{"c":342.81,"h":346.86,"l":340.67,"n":43177,"o":343.95,"t":"2025-09-02T04:00:00Z","v":1202504,"vw":343.311527},{"c":347.32,"h":347.43,"l":340.57,"n":29563,"o":340.88,"t":"2025-09-03T04:00:00Z","v":1141449,"vw":346.116043},{"c":349.33,"h":350.1199,"l":344.43,"n":27824,"o":346.93,"t":"2025-09-04T04:00:00Z","v":905658,"vw":348.782993},{"c":351.01,"h":355.305,"l":345.88,"n":33529,"o":353.025,"t":"2025-09-05T04:00:00Z","v":1114196,"vw":350.542509},{"c":360.64,"h":361.36,"l":353,"n":48712,"o":353.67,"t":"2025-09-08T04:00:00Z","v":1773447,"vw":359.368341},{"c":361.77,"h":362.71,"l":356.4,"n":37370,"o":362,"t":"2025-09-09T04:00:00Z","v":1271816,"vw":361.142764},{"c":338.53,"h":348.53,"l":326.35,"n":123466,"o":348.5,"t":"2025-09-10T04:00:00Z","v":5847753,"vw":335.659436},{"c":354.7,"h":357.76,"l":338.9,"n":76962,"o":342.36,"t":"2025-09-11T04:00:00Z","v":3569930,"vw":351.137164},{"c":343.48,"h":355.065,"l":342.0857,"n":45365,"o":353.465,"t":"2025-09-12T04:00:00Z","v":1616973,"vw":345.086455},{"c":351.52,"h":352,"l":342.26,"n":39333,"o":343.17,"t":"2025-09-15T04:00:00Z","v":1405348,"vw":349.476138},{"c":349.01,"h":352.57,"l":347.945,"n":36304,"o":350.17,"t":"2025-09-16T04:00:00Z","v":1459143,"vw":349.638882},{"c":347.27,"h":349.88,"l":341.2045,"n":43410,"o":349.88,"t":"2025-09-17T04:00:00Z","v":1671830,"vw":345.686371},{"c":364.88,"h":366.05,"l":356.43,"n":50390,"o":359.5,"t":"2025-09-18T04:00:00Z","v":1762833,"vw":363.529197},{"c":373.35,"h":374.3,"l":365.515,"n":51171,"o":367.26,"t":"2025-09-19T04:00:00Z","v":5005069,"vw":371.635407},{"c":373.37,"h":373.9,"l":364.695,"n":46725,"o":370,"t":"2025-09-22T04:00:00Z","v":1620319,"vw":371.654077},{"c":366.3,"h":371.84,"l":363.98,"n":39944,"o":370.975,"t":"2025-09-23T04:00:00Z","v":1528127,"vw":366.811051},{"c":356.96,"h":366.71,"l":355.8,"n":35121,"o":366.71,"t":"2025-09-24T04:00:00Z","v":1656035,"vw":358.110824},{"c":351.06,"h":355.03,"l":350.03,"n":45383,"o":352.52,"t":"2025-09-25T04:00:00Z","v":1921357,"vw":351.846297},{"c":350.11,"h":351.09,"l":346.99,"n":36337,"o":349.92,"t":"2025-09-26T04:00:00Z","v":1299435,"vw":349.491806},{"c":348.52,"h":352.88,"l":347.81,"n":35261,"o":352.88,"t":"2025-09-29T04:00:00Z","v":1207820,"vw":349.430477},{"c":351.26,"h":352.05,"l":346.92,"n":34313,"o":349.2,"t":"2025-09-30T04:00:00Z","v":1195417,"vw":350.546033},{"c":351.97,"h":355.1528,"l":347.41,"n":31405,"o":348.27,"t":"2025-10-01T04:00:00Z","v":1156795,"vw":351.621664},{"c":347.24,"h":355.135,"l":346.35,"n":39851,"o":354.55,"t":"2025-10-02T04:00:00Z","v":1649871,"vw":349.670406},{"c":347.27,"h":353.1499,"l":345,"n":31843,"o":347.24,"t":"2025-10-03T04:00:00Z","v":1056334,"vw":348.248706},{"c":353.36,"h":354.85,"l":350,"n":34860,"o":350,"t":"2025-10-06T04:00:00Z","v":1441237,"vw":352.727659},{"c":345.48,"h":353.33,"l":342.08,"n":31800,"o":352.7,"t":"2025-10-07T04:00:00Z","v":949557,"vw":346.255944},{"c":350,"h":354.255,"l":346.07,"n":30666,"o":346.07,"t":"2025-10-08T04:00:00Z","v":1292909,"vw":350.463817},{"c":348.67,"h":348.77,"l":343.58,"n":34304,"o":348.25,"t":"2025-10-09T04:00:00Z","v":1227307,"vw":346.812422},{"c":327,"h":350.26,"l":325.86,"n":66038,"o":348.1,"t":"2025-10-10T04:00:00Z","v":2156104,"vw":331.730086},{"c":332.23,"h":334.2,"l":324.944,"n":45958,"o":329.75,"t":"2025-10-13T04:00:00Z","v":1724191,"vw":330.561917},{"c":325.75,"h":329.85,"l":318.0201,"n":43382,"o":324.5,"t":"2025-10-14T04:00:00Z","v":1602928,"vw":325.807855},{"c":324.1,"h":330.65,"l":321.39,"n":38731,"o":330.65,"t":"2025-10-15T04:00:00Z","v":1599584,"vw":324.657384},{"c":324.25,"h":327.05,"l":320.08,"n":40101,"o":326.175,"t":"2025-10-16T04:00:00Z","v":1788568,"vw":323.737092},{"c":326.12,"h":328.21,"l":320,"n":40852,"o":322.59,"t":"2025-10-17T04:00:00Z","v":1481818,"vw":325.246063},{"c":329.64,"h":331.1188,"l":326.39,"n":34783,"o":327.79,"t":"2025-10-20T04:00:00Z","v":1458433,"vw":329.219426},{"c":333.45,"h":335.12,"l":327.11,"n":34069,"o":327.53,"t":"2025-10-21T04:00:00Z","v":1258822,"vw":332.52603},{"c":330.51,"h":336.495,"l":326.16,"n":45098,"o":333.44,"t":"2025-10-22T04:00:00Z","v":1996692,"vw":331.59229},{"c":337.27,"h":338.18,"l":327.62,"n":37218,"o":329.3,"t":"2025-10-23T04:00:00Z","v":1533685,"vw":335.376073},{"c":345.1,"h":351.13,"l":339.76,"n":47308,"o":339.76,"t":"2025-10-24T04:00:00Z","v":1856352,"vw":346.623519},{"c":351.4,"h":357.525,"l":346,"n":93469,"o":357.525,"t":"2025-10-27T04:00:00Z","v":4236538,"vw":350.812843},{"c":341.3,"h":348.08,"l":327.165,"n":78882,"o":339.01,"t":"2025-10-28T04:00:00Z","v":3215992,"vw":341.479134},{"c":341.43,"h":347,"l":334,"n":53055,"o":337.3,"t":"2025-10-29T04:00:00Z","v":2413024,"vw":341.661449},{"c":336.09,"h":342.2,"l":333.41,"n":43830,"o":340,"t":"2025-10-30T04:00:00Z","v":1559514,"vw":336.461035},{"c":338.69,"h":340.73,"l":336.22,"n":38832,"o":338.73,"t":"2025-10-31T04:00:00Z","v":1429974,"vw":338.643277},{"c":335.41,"h":341.705,"l":331,"n":45575,"o":341.705,"t":"2025-11-03T05:00:00Z","v":1469062,"vw":335.117717},{"c":333.22,"h":336.06,"l":325.59,"n":71277,"o":330.06,"t":"2025-11-04T05:00:00Z","v":3047966,"vw":332.795991},{"c":327.63,"h":332.555,"l":324.23,"n":59569,"o":331.95,"t":"2025-11-05T05:00:00Z","v":2229588,"vw":327.302042},{"c":324.45,"h":327.2578,"l":318.57,"n":69492,"o":324.94,"t":"2025-11-06T05:00:00Z","v":3178262,"vw":322.656679},{"c":325.05,"h":326.61,"l":319.19,"n":55250,"o":324.49,"t":"2025-11-07T05:00:00Z","v":1612764,"vw":323.524773},{"c":328.94,"h":330.84,"l":323.32,"n":47672,"o":326.56,"t":"2025-11-10T05:00:00Z","v":2008158,"vw":328.012522},{"c":318.51,"h":326.79,"l":316.22,"n":59170,"o":326.53,"t":"2025-11-11T05:00:00Z","v":1905835,"vw":319.044539},{"c":315.54,"h":321.63,"l":314.76,"n":52450,"o":320.93,"t":"2025-11-12T05:00:00Z","v":1650245,"vw":316.779731},{"c":315.99,"h":317.47,"l":312.99,"n":59360,"o":314.89,"t":"2025-11-13T05:00:00Z","v":1773613,"vw":315.463732},{"c":314.93,"h":319.65,"l":310.65,"n":44294,"o":311.85,"t":"2025-11-14T05:00:00Z","v":1363911,"vw":315.745083},{"c":311.29,"h":315.83,"l":309.64,"n":45077,"o":313.54,"t":"2025-11-17T05:00:00Z","v":1519933,"vw":312.119656},{"c":303.21,"h":310.3376,"l":302.14,"n":58003,"o":307.725,"t":"2025-11-18T05:00:00Z","v":2026049,"vw":304.4669},{"c":306.76,"h":310.12,"l":302.4301,"n":43184,"o":304.21,"t":"2025-11-19T05:00:00Z","v":1435035,"vw":306.921197},{"c":302.14,"h":316.71,"l":301.63,"n":49288,"o":312.145,"t":"2025-11-20T05:00:00Z","v":1570529,"vw":306.41237},{"c":300.58,"h":303.9031,"l":295.18,"n":53438,"o":301.92,"t":"2025-11-21T05:00:00Z","v":1748375,"vw":300.664508},{"c":304.47,"h":305.72,"l":299.65,"n":66342,"o":303.37,"t":"2025-11-24T05:00:00Z","v":2996956,"vw":304.062998},{"c":303.66,"h":305.75,"l":298.17,"n":55041,"o":300.745,"t":"2025-11-25T05:00:00Z","v":1976186,"vw":303.212814},{"c":306.35,"h":308.18,"l":304.029,"n":41799,"o":307.05,"t":"2025-11-26T05:00:00Z","v":1396721,"vw":306.636472},{"c":311.84,"h":311.96,"l":306.33,"n":28726,"o":309.06,"t":"2025-11-28T05:00:00Z","v":875049,"vw":310.545115},{"c":309.62,"h":313.05,"l":306.83,"n":51421,"o":312.64,"t":"2025-12-01T05:00:00Z","v":1741191,"vw":310.198566},{"c":317.94,"h":319.07,"l":311.225,"n":45126,"o":311.505,"t":"2025-12-02T05:00:00Z","v":1928613,"vw":317.193564},{"c":336.11,"h":338,"l":315.68,"n":70413,"o":315.795,"t":"2025-12-03T05:00:00Z","v":2677068,"vw":332.005588},{"c":337.3,"h":339.59,"l":334.32,"n":47232,"o":336.87,"t":"2025-12-04T05:00:00Z","v":1348804,"vw":336.873371},{"c":337.53,"h":341.04,"l":336.16,"n":39535,"o":338.43,"t":"2025-12-05T05:00:00Z","v":1325631,"vw":337.996868},{"c":337.29,"h":340.83,"l":336.52,"n":35923,"o":337.99,"t":"2025-12-08T05:00:00Z","v":1023957,"vw":338.184757},{"c":335.07,"h":338.04,"l":333.46,"n":34873,"o":336.255,"t":"2025-12-09T05:00:00Z","v":994336,"vw":335.411972},{"c":338.06,"h":341.31,"l":333.24,"n":37871,"o":334.44,"t":"2025-12-10T05:00:00Z","v":1192491,"vw":337.831812},{"c":335.43,"h":338,"l":329.35,"n":40540,"o":337.95,"t":"2025-12-11T05:00:00Z","v":1108976,"vw":333.801651},{"c":323.22,"h":335.24,"l":322.65,"n":50527,"o":334.63,"t":"2025-12-12T05:00:00Z","v":1443500,"vw":325.01378},{"c":318.43,"h":327.77,"l":317.66,"n":52904,"o":324.08,"t":"2025-12-15T05:00:00Z","v":1687940,"vw":320.120875},{"c":319.53,"h":323,"l":316.42,"n":43790,"o":318.545,"t":"2025-12-16T05:00:00Z","v":2295554,"vw":319.828401},{"c":313.02,"h":319.89,"l":310.94,"n":45061,"o":319,"t":"2025-12-17T05:00:00Z","v":1531803,"vw":313.546473},{"c":315.1,"h":322.41,"l":314.35,"n":53348,"o":318.39,"t":"2025-12-18T05:00:00Z","v":1817161,"vw":316.318826},{"c":314.91,"h":319.2799,"l":313.76,"n":44187,"o":315.1,"t":"2025-12-19T05:00:00Z","v":3950180,"vw":315.398987},{"c":317.57,"h":318.36,"l":314.67,"n":37651,"o":317.57,"t":"2025-12-22T05:00:00Z","v":1113927,"vw":317.282436},{"c":316.93,"h":317.39,"l":314.53,"n":29915,"o":314.73,"t":"2025-12-23T05:00:00Z","v":893472,"vw":316.330688},{"c":317.76,"h":318.12,"l":315.36,"n":15193,"o":315.7,"t":"2025-12-24T05:00:00Z","v":359857,"vw":317.159691},{"c":318.89,"h":319.295,"l":317,"n":23925,"o":318,"t":"2025-12-26T05:00:00Z","v":551357,"vw":318.669036},{"c":317.71,"h":321.685,"l":316.585,"n":27943,"o":317.85,"t":"2025-12-29T05:00:00Z","v":990990,"vw":317.751433},{"c":315.6,"h":319,"l":315.1388,"n":34694,"o":316.83,"t":"2025-12-30T05:00:00Z","v":1021497,"vw":316.536032},{"c":312.58,"h":316,"l":312.06,"n":31414,"o":315.78,"t":"2025-12-31T05:00:00Z","v":1022237,"vw":313.019019},{"c":310.4,"h":316,"l":306.41,"n":39102,"o":315.7,"t":"2026-01-02T05:00:00Z","v":1268243,"vw":310.179612},{"c":301.22,"h":314.17,"l":300.4,"n":102285,"o":311.46,"t":"2026-01-05T05:00:00Z","v":4022355,"vw":304.343925},{"c":314.64,"h":316.04,"l":300.88,"n":69358,"o":301.5,"t":"2026-01-06T05:00:00Z","v":2653291,"vw":310.834392},{"c":320.54,"h":324.71,"l":314.39,"n":46866,"o":314.39,"t":"2026-01-07T05:00:00Z","v":1418546,"vw":320.291931},{"c":318.8,"h":319.45,"l":312.95,"n":41586,"o":317.01,"t":"2026-01-08T05:00:00Z","v":1463021,"vw":317.351708},{"c":327.31,"h":328.59,"l":315.41,"n":50529,"o":319.9,"t":"2026-01-09T05:00:00Z","v":1661059,"vw":325.567089},{"c":325.51,"h":328.51,"l":321.02,"n":41878,"o":325.88,"t":"2026-01-12T05:00:00Z","v":1489952,"vw":324.379868},{"c":323.06,"h":327.67,"l":318,"n":36019,"o":322.625,"t":"2026-01-13T05:00:00Z","v":1199113,"vw":323.960185},{"c":313.17,"h":320.53,"l":309.915,"n":52981,"o":319.5,"t":"2026-01-14T05:00:00Z","v":2039705,"vw":312.562745},{"c":320.6,"h":328.64,"l":316.001,"n":51903,"o":317.44,"t":"2026-01-15T05:00:00Z","v":2395084,"vw":320.440439},{"c":317.45,"h":322.465,"l":314.5,"n":41373,"o":321.83,"t":"2026-01-16T05:00:00Z","v":2092012,"vw":317.774436},{"c":307,"h":311.45,"l":305.77,"n":58966,"o":310.56,"t":"2026-01-20T05:00:00Z","v":2042977,"vw":307.48033},{"c":313.84,"h":316.16,"l":304.95,"n":44868,"o":307.53,"t":"2026-01-21T05:00:00Z","v":1721437,"vw":311.655576},{"c":317.09,"h":317.83,"l":310.795,"n":38517,"o":317,"t":"2026-01-22T05:00:00Z","v":1383903,"vw":316.326242},{"c":318.32,"h":323.54,"l":312.014,"n":40700,"o":315.5,"t":"2026-01-23T05:00:00Z","v":1466990,"vw":319.353929},{"c":322.02,"h":323.63,"l":314.06,"n":36529,"o":317.86,"t":"2026-01-26T05:00:00Z","v":1321967,"vw":321.869143},{"c":318.37,"h":323,"l":317.21,"n":37358,"o":321.7,"t":"2026-01-27T05:00:00Z","v":1454075,"vw":318.573056},{"c":320.49,"h":325.185,"l":316.46,"n":36456,"o":321.62,"t":"2026-01-28T05:00:00Z","v":1409699,"vw":319.668048},{"c":302.67,"h":317,"l":293.44,"n":89390,"o":316.605,"t":"2026-01-29T05:00:00Z","v":3701646,"vw":300.770822},{"c":296.36,"h":298.875,"l":293.625,"n":63700,"o":298.46,"t":"2026-01-30T05:00:00Z","v":2507356,"vw":295.937434},{"c":289.19,"h":296.34,"l":288.46,"n":73321,"o":295.09,"t":"2026-02-02T05:00:00Z","v":2881605,"vw":291.967106},{"c":268.5,"h":285.98,"l":262.749,"n":123267,"o":283.83,"t":"2026-02-03T05:00:00Z","v":5168784,"vw":268.232251},{"c":271.42,"h":275.3,"l":265.74,"n":110613,"o":269.87,"t":"2026-02-04T05:00:00Z","v":5166642,"vw":270.035867},{"c":270.14,"h":276.41,"l":266.14,"n":87271,"o":271.68,"t":"2026-02-05T05:00:00Z","v":3584914,"vw":271.298877},{"c":283.52,"h":285.34,"l":272.92,"n":77058,"o":276.18,"t":"2026-02-06T05:00:00Z","v":2843310,"vw":281.93991},{"c":291,"h":291.76,"l":279.56,"n":61923,"o":283.49,"t":"2026-02-09T05:00:00Z","v":2723867,"vw":288.194364},{"c":299,"h":301.07,"l":293,"n":64530,"o":294.16,"t":"2026-02-10T05:00:00Z","v":2812621,"vw":298.395853},{"c":299.65,"h":302.25,"l":294.5,"n":62610,"o":301.19,"t":"2026-02-11T05:00:00Z","v":2357560,"vw":298.094644},{"c":288.33,"h":302.58,"l":287.53,"n":82675,"o":298.71,"t":"2026-02-12T05:00:00Z","v":4186043,"vw":291.051202},{"c":299.46,"h":300.73,"l":287.44,"n":61151,"o":287.44,"t":"2026-02-13T05:00:00Z","v":2855832,"vw":297.453983},{"c":283.46,"h":296.19,"l":282.96,"n":117070,"o":294.775,"t":"2026-02-17T05:00:00Z","v":5580238,"vw":286.566527},{"c":305.01,"h":311.7,"l":299.18,"n":98199,"o":302.96,"t":"2026-02-18T05:00:00Z","v":3947725,"vw":306.149938},{"c":296.59,"h":308.33,"l":292.16,"n":65727,"o":308.33,"t":"2026-02-19T05:00:00Z","v":2677372,"vw":295.977034},{"c":296.28,"h":303.44,"l":292.41,"n":56426,"o":294.475,"t":"2026-02-20T05:00:00Z","v":2534506,"vw":296.861505},{"c":279.8,"h":293.59,"l":279.11,"n":78405,"o":291.44,"t":"2026-02-23T05:00:00Z","v":3345160,"vw":282.778327},{"c":290.63,"h":293.85,"l":277.3,"n":59187,"o":277.82,"t":"2026-02-24T05:00:00Z","v":3040314,"vw":289.537684},{"c":301.84,"h":302.7842,"l":293.43,"n":49721,"o":294.5,"t":"2026-02-25T05:00:00Z","v":2948265,"vw":300.890261},{"c":297.6,"h":305.97,"l":292.89,"n":74008,"o":304.99,"t":"2026-02-26T05:00:00Z","v":3286925,"vw":296.962359},{"c":301.4,"h":301.9,"l":285.14,"n":64671,"o":288.74,"t":"2026-02-27T05:00:00Z","v":3535640,"vw":298.213097},{"c":303.36,"h":304.77,"l":296.1,"n":69589,"o":297.78,"t":"2026-03-02T05:00:00Z","v":2802261,"vw":302.233313},{"c":300.63,"h":304.47,"l":295.51,"n":51405,"o":296.36,"t":"2026-03-03T05:00:00Z","v":1995394,"vw":300.788573},{"c":305.43,"h":308.58,"l":296.12,"n":55657,"o":300.18,"t":"2026-03-04T05:00:00Z","v":2830162,"vw":304.406472},{"c":299.84,"h":311.24,"l":297.54,"n":76984,"o":303,"t":"2026-03-05T05:00:00Z","v":3708197,"vw":301.506918},{"c":296.94,"h":302.015,"l":294.27,"n":61381,"o":294.95,"t":"2026-03-06T05:00:00Z","v":2606555,"vw":298.401348},{"c":298.05,"h":300.27,"l":289.37,"n":51503,"o":293.76,"t":"2026-03-09T04:00:00Z","v":2494658,"vw":295.925943},{"c":293.29,"h":299.06,"l":290.4701,"n":54865,"o":299.06,"t":"2026-03-10T04:00:00Z","v":2084812,"vw":293.83308},{"c":294.16,"h":296,"l":287,"n":49661,"o":294.79,"t":"2026-03-11T04:00:00Z","v":2100847,"vw":292.23062},{"c":290.32,"h":296.51,"l":289.19,"n":55439,"o":290.93,"t":"2026-03-12T04:00:00Z","v":2493638,"vw":291.311816},{"c":287.03,"h":292.04,"l":283.345,"n":50518,"o":290.8,"t":"2026-03-13T04:00:00Z","v":1839109,"vw":286.502975},{"c":292.72,"h":295.4299,"l":288,"n":39598,"o":289.325,"t":"2026-03-16T04:00:00Z","v":1517658,"vw":292.965965},{"c":293.75,"h":300.94,"l":292.49,"n":35818,"o":293.89,"t":"2026-03-17T04:00:00Z","v":1339980,"vw":295.152838},{"c":289.64,"h":295.3,"l":289.5,"n":40875,"o":291.93,"t":"2026-03-18T04:00:00Z","v":1667653,"vw":291.13952},{"c":287.4,"h":292.61,"l":284.35,"n":50709,"o":288.92,"t":"2026-03-19T04:00:00Z","v":1574814,"vw":287.277611},{"c":283.9,"h":287.39,"l":281.46,"n":52575,"o":286.42,"t":"2026-03-20T04:00:00Z","v":3350189,"vw":284.282114},{"c":292.52,"h":299.29,"l":286.79,"n":67931,"o":289.2,"t":"2026-03-23T04:00:00Z","v":3532752,"vw":294.468774},{"c":284.32,"h":290.495,"l":277,"n":69675,"o":289.51,"t":"2026-03-24T04:00:00Z","v":2833799,"vw":282.946782},{"c":281.39,"h":290.369,"l":277.65,"n":52441,"o":288.69,"t":"2026-03-25T04:00:00Z","v":2617898,"vw":282.341512},{"c":280.62,"h":284.16,"l":278,"n":46688,"o":278,"t":"2026-03-26T04:00:00Z","v":2002977,"vw":281.411921},{"c":271.77,"h":280.43,"l":271.05,"n":55561,"o":278.26,"t":"2026-03-27T04:00:00Z","v":2187518,"vw":273.894799},{"c":270.88,"h":276.37,"l":268.8,"n":47988,"o":272.18,"t":"2026-03-30T04:00:00Z","v":2152455,"vw":271.471136},{"c":277.87,"h":278.61,"l":271.6,"n":47725,"o":273.265,"t":"2026-03-31T04:00:00Z","v":1884708,"vw":276.725836},{"c":280.19,"h":281.6,"l":274.66,"n":42897,"o":280.19,"t":"2026-04-01T04:00:00Z","v":1763180,"vw":279.979695},{"c":278.72,"h":280.255,"l":271.34,"n":43588,"o":273.69,"t":"2026-04-02T04:00:00Z","v":1512215,"vw":277.125136},{"c":279.39,"h":279.77,"l":275.48,"n":26418,"o":277.985,"t":"2026-04-06T04:00:00Z","v":1174107,"vw":278.490192},{"c":279.48,"h":280,"l":273.9,"n":36765,"o":278.03,"t":"2026-04-07T04:00:00Z","v":1275713,"vw":278.295449},{"c":289.5,"h":291.35,"l":285.42,"n":52879,"o":289.98,"t":"2026-04-08T04:00:00Z","v":1914171,"vw":288.771013},{"c":281.01,"h":288.18,"l":277.45,"n":53515,"o":287.62,"t":"2026-04-09T04:00:00Z","v":2210516,"vw":280.765141},{"c":265.66,"h":281.42,"l":263.38,"n":90210,"o":280.73,"t":"2026-04-10T04:00:00Z","v":3494241,"vw":267.832488},{"c":288.2,"h":288.33,"l":265.2201,"n":63982,"o":266.06,"t":"2026-04-13T04:00:00Z","v":2649978,"vw":283.398672},{"c":292.37,"h":297.1772,"l":290.28,"n":56651,"o":293.31,"t":"2026-04-14T04:00:00Z","v":2183269,"vw":292.491798},{"c":304.1,"h":307.465,"l":293.51,"n":62982,"o":295,"t":"2026-04-15T04:00:00Z","v":2515208,"vw":301.735669},{"c":306.96,"h":312.88,"l":303.31,"n":53590,"o":309.45,"t":"2026-04-16T04:00:00Z","v":2159328,"vw":307.019251},{"c":311.03,"h":317.9999,"l":308.4,"n":49637,"o":316.33,"t":"2026-04-17T04:00:00Z","v":2212702,"vw":311.944875},{"c":318.5,"h":320.98,"l":309.595,"n":54800,"o":312.6,"t":"2026-04-20T04:00:00Z","v":2268793,"vw":316.85854},{"c":325.84,"h":331.23,"l":318.9,"n":75400,"o":319.745,"t":"2026-04-21T04:00:00Z","v":3476095,"vw":326.275845},{"c":331.61,"h":334,"l":327.69,"n":53014,"o":332.85,"t":"2026-04-22T04:00:00Z","v":2206706,"vw":330.592308},{"c":314.33,"h":326.975,"l":311,"n":68643,"o":325.86,"t":"2026-04-23T04:00:00Z","v":2319054,"vw":316.667582},{"c":332.89,"h":334.81,"l":319.37,"n":85693,"o":320.08,"t":"2026-04-24T04:00:00Z","v":3317113,"vw":330.934682},{"c":336.54,"h":338.1895,"l":330,"n":98095,"o":330.82,"t":"2026-04-27T04:00:00Z","v":4035535,"vw":335.773349},{"c":325.31,"h":338.55,"l":317.07,"n":120728,"o":329.7,"t":"2026-04-28T04:00:00Z","v":4886408,"vw":324.996152},{"c":329.95,"h":331.36,"l":315.51,"n":71179,"o":323.71,"t":"2026-04-29T04:00:00Z","v":2950614,"vw":324.752017},{"c":329.59,"h":330.08,"l":319.78,"n":55072,"o":328.745,"t":"2026-04-30T04:00:00Z","v":2078636,"vw":327.502727},{"c":340.94,"h":342.37,"l":334,"n":53263,"o":336.5,"t":"2026-05-01T04:00:00Z","v":1827018,"vw":339.583704},{"c":349.51,"h":351.01,"l":340.61,"n":70070,"o":342.38,"t":"2026-05-04T04:00:00Z","v":3152471,"vw":348.731552},{"c":353.63,"h":354.89,"l":346.1301,"n":55283,"o":351.3,"t":"2026-05-05T04:00:00Z","v":1966753,"vw":352.547004},{"c":354.9,"h":355.492,"l":347.49,"n":65498,"o":353.5,"t":"2026-05-06T04:00:00Z","v":2421860,"vw":353.103093},{"c":356.9,"h":362.705,"l":354.87,"n":59854,"o":358,"t":"2026-05-07T04:00:00Z","v":1871804,"vw":358.077226},{"c":362.7,"h":365.01,"l":353.18,"n":63347,"o":356.075,"t":"2026-05-08T04:00:00Z","v":2318764,"vw":361.910672},{"c":364.2,"h":365,"l":358.03,"n":55520,"o":359.07,"t":"2026-05-11T04:00:00Z","v":2643459,"vw":363.171585},{"c":358.04,"h":361.99,"l":355.56,"n":58186,"o":361.1,"t":"2026-05-12T04:00:00Z","v":1996588,"vw":357.849343},{"c":354.55,"h":361.025,"l":350.55,"n":60894,"o":359.04,"t":"2026-05-13T04:00:00Z","v":2322354,"vw":354.316944},{"c":352.84,"h":355.205,"l":348.46,"n":46485,"o":350.03,"t":"2026-05-14T04:00:00Z","v":1477185,"vw":352.303664},{"c":347.24,"h":352,"l":345.68,"n":46079,"o":351.81,"t":"2026-05-15T04:00:00Z","v":1704576,"vw":348.614145},{"c":345.99,"h":350.06,"l":341.49,"n":49791,"o":346.905,"t":"2026-05-18T04:00:00Z","v":1904810,"vw":345.489074},{"c":338.12,"h":348.12,"l":337.89,"n":53846,"o":342.67,"t":"2026-05-19T04:00:00Z","v":1744058,"vw":340.460627},{"c":350.89,"h":351.365,"l":331.555,"n":55161,"o":335.39,"t":"2026-05-20T04:00:00Z","v":2028521,"vw":347.551583},{"c":358.46,"h":362.21,"l":347.56,"n":54960,"o":349.88,"t":"2026-05-21T04:00:00Z","v":1758142,"vw":357.621545},{"c":373.59,"h":381.55,"l":361.535,"n":62779,"o":361.88,"t":"2026-05-22T04:00:00Z","v":2207998,"vw":374.946046},{"c":381.75,"h":383.24,"l":369.615,"n":61854,"o":380,"t":"2026-05-26T04:00:00Z","v":1966681,"vw":380.946146},{"c":374.05,"h":383.8,"l":370.35,"n":67559,"o":378.945,"t":"2026-05-27T04:00:00Z","v":2359796,"vw":374.023445},{"c":373.85,"h":379.05,"l":366.99,"n":62714,"o":374.88,"t":"2026-05-28T04:00:00Z","v":1926578,"vw":373.011684},{"c":374.93,"h":378.04,"l":372.28,"n":58673,"o":375,"t":"2026-05-29T04:00:00Z","v":3185173,"vw":375.021724},{"c":414.16,"h":414.92,"l":383.935,"n":123289,"o":393,"t":"2026-06-01T04:00:00Z","v":4524828,"vw":405.170598},{"c":416.39,"h":416.69,"l":401.04,"n":88077,"o":405.98,"t":"2026-06-02T04:00:00Z","v":3169693,"vw":409.918364},{"c":408,"h":411.04,"l":401.03,"n":67699,"o":410,"t":"2026-06-03T04:00:00Z","v":2878850,"vw":406.370051},{"c":411.68,"h":415.83,"l":401.93,"n":64454,"o":407.73,"t":"2026-06-04T04:00:00Z","v":2999862,"vw":410.405475},{"c":376.19,"h":407,"l":373.54,"n":103108,"o":402.002,"t":"2026-06-05T04:00:00Z","v":3521851,"vw":380.998869},{"c":394.24,"h":396.71,"l":381.845,"n":76933,"o":383,"t":"2026-06-08T04:00:00Z","v":2584143,"vw":392.901446},{"c":390.9,"h":406.67,"l":377.1131,"n":79008,"o":396.655,"t":"2026-06-09T04:00:00Z","v":2596551,"vw":390.759001},{"c":385.13,"h":399.23,"l":382,"n":62136,"o":383.45,"t":"2026-06-10T04:00:00Z","v":1784659,"vw":386.811789},{"c":383.74,"h":389.54,"l":377.21,"n":58837,"o":382,"t":"2026-06-11T04:00:00Z","v":2129317,"vw":383.683797},{"c":384.96,"h":389.8,"l":375.94,"n":51754,"o":381.22,"t":"2026-06-12T04:00:00Z","v":1367147,"vw":384.465721},{"c":394.5,"h":397.82,"l":389.325,"n":52522,"o":391,"t":"2026-06-15T04:00:00Z","v":1847798,"vw":394.549636},{"c":387.85,"h":398.27,"l":387.19,"n":50681,"o":387.19,"t":"2026-06-16T04:00:00Z","v":1651760,"vw":389.579896},{"c":389.6,"h":403.38,"l":386.4621,"n":62488,"o":388.43,"t":"2026-06-17T04:00:00Z","v":2383184,"vw":393.312486},{"c":387.39,"h":401.18,"l":385.43,"n":70312,"o":391.1,"t":"2026-06-18T04:00:00Z","v":7093139,"vw":389.647271},{"c":389.04,"h":392,"l":378.2,"n":58595,"o":392,"t":"2026-06-22T04:00:00Z","v":3016945,"vw":385.887266},{"c":379.06,"h":386.55,"l":377.33,"n":64335,"o":383.17,"t":"2026-06-23T04:00:00Z","v":2190077,"vw":380.939313},{"c":372.4,"h":379.62,"l":371.59,"n":57319,"o":375.69,"t":"2026-06-24T04:00:00Z","v":1936107,"vw":374.014912},{"c":368.23,"h":378.49,"l":363.7294,"n":65671,"o":378.49,"t":"2026-06-25T04:00:00Z","v":2172647,"vw":368.356351},{"c":377.27,"h":381.9,"l":358.76,"n":80454,"o":362.25,"t":"2026-06-26T04:00:00Z","v":3905921,"vw":373.91804},{"c":372.72,"h":387.19,"l":371.37,"n":62799,"o":381.48,"t":"2026-06-29T04:00:00Z","v":2676776,"vw":375.011845},{"c":375.32,"h":381.56,"l":368.426,"n":59508,"o":371.5,"t":"2026-06-30T04:00:00Z","v":2918694,"vw":375.295379},{"c":377.73,"h":386.75,"l":376.58,"n":55307,"o":383.88,"t":"2026-07-01T04:00:00Z","v":1694249,"vw":379.633103},{"c":373.14,"h":381.78,"l":370.5,"n":71689,"o":375.28,"t":"2026-07-02T04:00:00Z","v":2073245,"vw":374.089262},{"c":375.77,"h":377.866,"l":367.55,"n":51850,"o":369.6,"t":"2026-07-06T04:00:00Z","v":1873004,"vw":374.829821},{"c":371.06,"h":379.99,"l":365.63,"n":57800,"o":375.84,"t":"2026-07-07T04:00:00Z","v":1571940,"vw":371.119779},{"c":374.06,"h":374.45,"l":366.12,"n":45790,"o":367.34,"t":"2026-07-08T04:00:00Z","v":1431086,"vw":372.102881},{"c":385.95,"h":386.34,"l":368.34,"n":47999,"o":370.14,"t":"2026-07-09T04:00:00Z","v":1587283,"vw":383.334759},{"c":384.17,"h":389.485,"l":380.21,"n":31963,"o":387.925,"t":"2026-07-10T04:00:00Z","v":941276,"vw":384.570336},{"c":377.92,"h":391,"l":375.1215,"n":44633,"o":390.64,"t":"2026-07-13T04:00:00Z","v":1339651,"vw":380.686757},{"c":376.8,"h":383,"l":370.88,"n":43424,"o":370.947,"t":"2026-07-14T04:00:00Z","v":1257987,"vw":377.793434},{"c":371.5,"h":385.3,"l":369.05,"n":49359,"o":383.36,"t":"2026-07-15T04:00:00Z","v":1623348,"vw":373.178641},{"c":364.65,"h":369.13,"l":358.74,"n":51359,"o":366.01,"t":"2026-07-16T04:00:00Z","v":1469876,"vw":364.609441},{"c":330.11,"h":342.29,"l":320.07,"n":129940,"o":334.56,"t":"2026-07-17T04:00:00Z","v":5190871,"vw":329.383417},{"c":329.93,"h":339.11,"l":328.75,"n":59799,"o":333.02,"t":"2026-07-20T04:00:00Z","v":2118735,"vw":331.436353},{"c":344.64,"h":347.13,"l":328.36,"n":74581,"o":328.36,"t":"2026-07-21T04:00:00Z","v":2682536,"vw":342.808654},{"c":337.01,"h":346.33,"l":334.59,"n":57241,"o":339.06,"t":"2026-07-22T04:00:00Z","v":2343111,"vw":338.82822},{"c":330.46,"h":340.29,"l":328.87,"n":56739,"o":335.2,"t":"2026-07-23T04:00:00Z","v":2140466,"vw":332.27618},{"c":326.24,"h":335.54,"l":325.96,"n":72139,"o":335.24,"t":"2026-07-24T04:00:00Z","v":2876539,"vw":329.28083},{"c":338.61,"h":342.27,"l":334.381,"n":103194,"o":336.505,"t":"2026-07-27T04:00:00Z","v":3671109,"vw":338.997284},{"c":344.72,"h":355.59,"l":335.16,"n":123339,"o":335.16,"t":"2026-07-28T04:00:00Z","v":4912970,"vw":345.223941},{"c":332.76,"h":351,"l":332.555,"n":74788,"o":349,"t":"2026-07-29T04:00:00Z","v":3423374,"vw":338.728145},{"c":332.82,"h":342.5,"l":329.59,"n":70199,"o":336.615,"t":"2026-07-30T04:00:00Z","v":2671854,"vw":332.60509},{"c":340.02,"h":344.77,"l":334.2494,"n":53821,"o":335.27,"t":"2026-07-31T04:00:00Z","v":2089559,"vw":338.795019},{"c":336.15,"h":344.445,"l":331.675,"n":53555,"o":343.79,"t":"2026-08-03T04:00:00Z","v":1819590,"vw":336.519763},{"c":340.62,"h":349.11,"l":339.291,"n":54828,"o":340.81,"t":"2026-08-04T04:00:00Z","v":2011786,"vw":341.373889},{"c":337.07,"h":347.96,"l":335.66,"n":48078,"o":347.96,"t":"2026-08-05T04:00:00Z","v":1643213,"vw":337.74594},{"c":338.42,"h":341.73,"l":333,"n":47207,"o":335.54,"t":"2026-08-06T04:00:00Z","v":1555563,"vw":338.447726},{"c":339.24,"h":348.12,"l":335.58,"n":50819,"o":343,"t":"2026-08-07T04:00:00Z","v":2093103,"vw":340.353403},{"c":331.91,"h":342.0275,"l":331.53,"n":53623,"o":337.31,"t":"2026-08-10T04:00:00Z","v":1809988,"vw":334.846947},{"c":327.53,"h":331.25,"l":323.19,"n":50785,"o":330.57,"t":"2026-08-11T04:00:00Z","v":2028204,"vw":327.025941},{"c":323.13,"h":333.43,"l":322.11,"n":52869,"o":330.005,"t":"2026-08-12T04:00:00Z","v":2049986,"vw":324.522637},{"c":323.77,"h":328.3,"l":321.11,"n":60841,"o":324,"t":"2026-08-13T04:00:00Z","v":2259718,"vw":324.688355},{"c":324.82,"h":326.87,"l":319.46,"n":51685,"o":324.74,"t":"2026-08-14T04:00:00Z","v":2569186,"vw":324.201694},{"c":323.47,"h":333.475,"l":323.06,"n":52327,"o":323.8,"t":"2026-08-17T04:00:00Z","v":2011600,"vw":325.520942},{"c":316.52,"h":323.63,"l":315.21,"n":51983,"o":321.5,"t":"2026-08-18T04:00:00Z","v":1843390,"vw":318.110391},{"c":314.98,"h":318.5,"l":312.0101,"n":52984,"o":316.09,"t":"2026-08-19T04:00:00Z","v":1903958,"vw":315.68334},{"c":313.59,"h":317.5,"l":311.47,"n":46739,"o":315.48,"t":"2026-08-20T04:00:00Z","v":1696117,"vw":313.998911},{"c":319.02,"h":319.78,"l":312.1525,"n":50373,"o":314.49,"t":"2026-08-21T04:00:00Z","v":2152510,"vw":317.282616},{"c":315.92,"h":317.34,"l":311.43,"n":49621,"o":314.5,"t":"2026-08-24T04:00:00Z","v":2034060,"vw":314.654728},{"c":331.9,"h":333.34,"l":317.175,"n":65887,"o":318.43,"t":"2026-08-25T04:00:00Z","v":2985411,"vw":328.997791},{"c":334.68,"h":340.31,"l":327.46,"n":52062,"o":328.5,"t":"2026-08-26T04:00:00Z","v":2209815,"vw":334.193254},{"c":347.55,"h":347.72,"l":330.5,"n":63610,"o":340.04,"t":"2026-08-27T04:00:00Z","v":2717720,"vw":344.301366},{"c":340.39,"h":347.43,"l":338.1,"n":45584,"o":347.43,"t":"2026-08-28T04:00:00Z","v":1795831,"vw":340.618756},{"c":338.78,"h":342.375,"l":336.22,"n":38966,"o":336.22,"t":"2026-08-31T04:00:00Z","v":1607861,"vw":339.499609},{"c":313.04,"h":332.84,"l":311.87,"n":62186,"o":331.19,"t":"2026-09-01T04:00:00Z","v":2284952,"vw":317.342044},{"c":306.67,"h":313.21,"l":303.66,"n":61112,"o":312.62,"t":"2026-09-02T04:00:00Z","v":2561026,"vw":306.669007},{"c":304.875,"h":311.04,"l":302.36,"n":54555,"o":307.64,"t":"2026-09-03T04:00:00Z","v":2170295,"vw":305.231383},{"c":292.7,"h":308.3,"l":287.9,"n":91729,"o":305.955,"t":"2026-09-04T04:00:00Z","v":4225860,"vw":293.878095},{"c":284.11,"h":295.8225,"l":282.68,"n":88703,"o":291.34,"t":"2026-09-08T04:00:00Z","v":4405810,"vw":287.377942},{"c":284.6,"h":287.76,"l":281.65,"n":58380,"o":283.85,"t":"2026-09-09T04:00:00Z","v":2301514,"vw":284.969297},{"c":284.95,"h":289.14,"l":282.28,"n":51396,"o":282.28,"t":"2026-09-10T04:00:00Z","v":1924217,"vw":284.961082},{"c":289.37,"h":293.4,"l":285.02,"n":59583,"o":288.21,"t":"2026-09-11T04:00:00Z","v":2554866,"vw":289.67442},{"c":279.06,"h":288.8,"l":278.1,"n":63632,"o":288,"t":"2026-09-14T04:00:00Z","v":2338108,"vw":280.98488},{"c":273.96,"h":279,"l":273.0701,"n":56909,"o":277.38,"t":"2026-09-15T04:00:00Z","v":2610271,"vw":274.634419},{"c":279.9,"h":282,"l":274.16,"n":56600,"o":274.25,"t":"2026-09-16T04:00:00Z","v":2496457,"vw":279.380672},{"c":280.76,"h":285.55,"l":278.3,"n":51872,"o":285.55,"t":"2026-09-17T04:00:00Z","v":2096627,"vw":280.662336},{"c":282.9,"h":284.98,"l":280.49,"n":46085,"o":281.93,"t":"2026-09-18T04:00:00Z","v":4135481,"vw":282.931164},{"c":294.9,"h":295.8,"l":283.39,"n":59070,"o":285.73,"t":"2026-09-21T04:00:00Z","v":2345579,"vw":293.226483},{"c":302.95,"h":303.85,"l":294,"n":65718,"o":298.65,"t":"2026-09-22T04:00:00Z","v":2901812,"vw":300.792845},{"c":309.09,"h":315.7,"l":305.63,"n":77814,"o":305.63,"t":"2026-09-23T04:00:00Z","v":3590848,"vw":309.44005},{"c":322,"h":322.49,"l":305.2,"n":67049,"o":306.39,"t":"2026-09-24T04:00:00Z","v":2476316,"vw":319.191678},{"c":326.13,"h":330.81,"l":322.78,"n":63950,"o":324.97,"t":"2026-09-25T04:00:00Z","v":2697517,"vw":325.893123},{"c":326.7,"h":329.3505,"l":317.8901,"n":57328,"o":319,"t":"2026-09-28T04:00:00Z","v":1996672,"vw":326.360399},{"c":324.17,"h":324.25,"l":314,"n":60595,"o":321.2,"t":"2026-09-29T04:00:00Z","v":2634794,"vw":321.912903},{"c":330.185,"h":335,"l":321.01,"n":61638,"o":322.49,"t":"2026-09-30T04:00:00Z","v":2970853,"vw":329.977101},{"c":350.73,"h":355.03,"l":337.85,"n":91170,"o":339.36,"t":"2026-10-01T04:00:00Z","v":3285934,"vw":348.36108},{"c":351.35,"h":356.51,"l":341.76,"n":60446,"o":356.5,"t":"2026-10-02T04:00:00Z","v":2099143,"vw":349.476844},{"c":353.48,"h":360.145,"l":352,"n":58729,"o":354.72,"t":"2026-10-05T04:00:00Z","v":1953601,"vw":354.955731},{"c":359.55,"h":361.91,"l":354.2725,"n":51145,"o":355.14,"t":"2026-10-06T04:00:00Z","v":1596041,"vw":359.549353},{"c":356.12,"h":361.47,"l":353.84,"n":50639,"o":358.36,"t":"2026-10-07T04:00:00Z","v":1856913,"vw":357.257977},{"c":348.84,"h":357.875,"l":347.64,"n":55280,"o":354.04,"t":"2026-10-08T04:00:00Z","v":1563628,"vw":350.330584},{"c":352.84,"h":356.025,"l":350.15,"n":44919,"o":353.51,"t":"2026-10-09T04:00:00Z","v":1307474,"vw":352.033281},{"c":348.42,"h":354.57,"l":346.84,"n":38428,"o":353,"t":"2026-10-12T04:00:00Z","v":1295096,"vw":349.83096},{"c":334.2,"h":344.125,"l":333.79,"n":63814,"o":343.68,"t":"2026-10-13T04:00:00Z","v":2310222,"vw":336.273909},{"c":329.46,"h":335.96,"l":325.845,"n":72174,"o":333.27,"t":"2026-10-14T04:00:00Z","v":2911177,"vw":329.621522},{"c":324.38,"h":328.05,"l":315.911,"n":64475,"o":323.8,"t":"2026-10-15T04:00:00Z","v":2579955,"vw":322.923005},{"c":319.51,"h":326.645,"l":316.605,"n":67919,"o":323.97,"t":"2026-10-16T04:00:00Z","v":2503323,"vw":319.792564},{"c":325.86,"h":329.84,"l":321.575,"n":48555,"o":324.8,"t":"2026-10-19T04:00:00Z","v":1855454,"vw":326.526823},{"c":319.87,"h":325.64,"l":316.72,"n":45887,"o":323.18,"t":"2026-10-20T04:00:00Z","v":1742276,"vw":321.016098},{"c":330.47,"h":330.73,"l":322.84,"n":29469,"o":324.5,"t":"2026-10-21T04:00:00Z","v":1019891,"vw":327.090087}],"volatilityBars":[{"c":334.12,"h":334.12,"l":331.54,"n":24,"o":331.54,"t":"2026-10-14T08:00:00Z","v":248,"vw":333.306335},{"c":334.2,"h":334.2,"l":334.2,"n":4,"o":334.2,"t":"2026-10-14T08:30:00Z","v":102,"vw":334.2},{"c":331.7536,"h":331.7536,"l":331.7536,"n":1,"o":331.7536,"t":"2026-10-14T11:15:00Z","v":75,"vw":331.7536},{"c":332.44,"h":332.44,"l":332.44,"n":6,"o":332.44,"t":"2026-10-14T11:45:00Z","v":183,"vw":332.44},{"c":329.99,"h":331.47,"l":329.99,"n":34,"o":331.47,"t":"2026-10-14T12:30:00Z","v":819,"vw":330.562247},{"c":329.29,"h":330.02,"l":329.29,"n":12,"o":330.02,"t":"2026-10-14T12:45:00Z","v":894,"vw":329.883637},{"c":331.27,"h":331.27,"l":329.56,"n":12,"o":329.56,"t":"2026-10-14T13:15:00Z","v":313,"vw":330.056207},{"c":333.76,"h":335.96,"l":332,"n":2141,"o":333.27,"t":"2026-10-14T13:30:00Z","v":63101,"vw":334.02069},{"c":331.875,"h":335.37,"l":331.661,"n":1888,"o":334.22,"t":"2026-10-14T13:45:00Z","v":41166,"vw":333.694351},{"c":333.33,"h":334.09,"l":331.61,"n":2449,"o":331.67,"t":"2026-10-14T14:00:00Z","v":80014,"vw":332.695644},{"c":332.5,"h":333.97,"l":332.37,"n":2450,"o":333.18,"t":"2026-10-14T14:15:00Z","v":64650,"vw":333.044515},{"c":331.925,"h":333.01,"l":331.11,"n":2188,"o":332.46,"t":"2026-10-14T14:30:00Z","v":47656,"vw":332.168622},{"c":332.58,"h":332.765,"l":330.65,"n":2369,"o":331.92,"t":"2026-10-14T14:45:00Z","v":53132,"vw":331.7914},{"c":331.535,"h":332.76,"l":329.2,"n":3427,"o":332.6,"t":"2026-10-14T15:00:00Z","v":98860,"vw":330.953009},{"c":330.58,"h":331.98,"l":330.41,"n":2314,"o":331.87,"t":"2026-10-14T15:15:00Z","v":65083,"vw":331.209111},{"c":329.96,"h":330.685,"l":329.35,"n":2053,"o":330.62,"t":"2026-10-14T15:30:00Z","v":64288,"vw":329.938482},{"c":331.15,"h":331.42,"l":329.165,"n":1452,"o":329.985,"t":"2026-10-14T15:45:00Z","v":29234,"vw":330.108555},{"c":330.9,"h":332.615,"l":330.755,"n":1940,"o":331.21,"t":"2026-10-14T16:00:00Z","v":49026,"vw":331.774645},{"c":329.81,"h":330.9,"l":329.37,"n":2444,"o":330.9,"t":"2026-10-14T16:15:00Z","v":68466,"vw":329.969924},{"c":330.78,"h":330.85,"l":329.54,"n":1964,"o":329.68,"t":"2026-10-14T16:30:00Z","v":42472,"vw":330.241051},{"c":330.795,"h":331.1878,"l":330.1001,"n":1504,"o":330.78,"t":"2026-10-14T16:45:00Z","v":30035,"vw":330.616091},{"c":330,"h":331.29,"l":329.91,"n":1718,"o":330.95,"t":"2026-10-14T17:00:00Z","v":41405,"vw":330.457402},{"c":330.08,"h":330.69,"l":329.89,"n":1792,"o":330.005,"t":"2026-10-14T17:15:00Z","v":46923,"vw":330.095578},{"c":328.8925,"h":330.36,"l":328.82,"n":1985,"o":330.135,"t":"2026-10-14T17:30:00Z","v":54873,"vw":329.849253},{"c":328.7375,"h":329.25,"l":328.03,"n":2729,"o":328.9,"t":"2026-10-14T17:45:00Z","v":70786,"vw":328.792453},{"c":329.815,"h":329.85,"l":328.01,"n":2429,"o":328.68,"t":"2026-10-14T18:00:00Z","v":59205,"vw":329.01851},{"c":328.05,"h":329.93,"l":327.79,"n":2458,"o":329.815,"t":"2026-10-14T18:15:00Z","v":60808,"vw":328.98235},{"c":327.52,"h":328.16,"l":326.645,"n":2406,"o":328.03,"t":"2026-10-14T18:30:00Z","v":69681,"vw":327.469261},{"c":326.89,"h":327.6551,"l":326.83,"n":2580,"o":327.59,"t":"2026-10-14T18:45:00Z","v":59361,"vw":327.209098},{"c":327.26,"h":327.5025,"l":325.845,"n":2876,"o":326.84,"t":"2026-10-14T19:00:00Z","v":82111,"vw":326.769201},{"c":326.86,"h":328.37,"l":326.425,"n":3631,"o":327.25,"t":"2026-10-14T19:15:00Z","v":110883,"vw":327.334191},{"c":328.29,"h":329.37,"l":326.65,"n":4816,"o":326.72,"t":"2026-10-14T19:30:00Z","v":229842,"vw":328.047332},{"c":329.47,"h":330.135,"l":327.995,"n":11229,"o":328.375,"t":"2026-10-14T19:45:00Z","v":379991,"vw":329.21049},{"c":328.99,"h":331.04,"l":328.99,"n":187,"o":329.55,"t":"2026-10-14T20:00:00Z","v":716125,"vw":329.460451},{"c":328.1,"h":328.1,"l":328.1,"n":17,"o":328.1,"t":"2026-10-14T20:15:00Z","v":252,"vw":328.1},{"c":329.46,"h":329.46,"l":329.46,"n":1,"o":329.46,"t":"2026-10-14T20:45:00Z","v":394,"vw":329.46},{"c":329.46,"h":329.46,"l":329.46,"n":2,"o":329.46,"t":"2026-10-14T21:30:00Z","v":100,"vw":329.46},{"c":328.79,"h":329.31,"l":328.79,"n":36,"o":329.31,"t":"2026-10-14T21:45:00Z","v":1236,"vw":329.06058},{"c":328.66,"h":328.66,"l":328.66,"n":3,"o":328.66,"t":"2026-10-14T22:15:00Z","v":96,"vw":328.66},{"c":325,"h":325,"l":325,"n":1,"o":325,"t":"2026-10-14T22:30:00Z","v":50,"vw":325},{"c":327.01,"h":327.01,"l":327.01,"n":4,"o":327.01,"t":"2026-10-14T23:15:00Z","v":86,"vw":327.01},{"c":327.5,"h":327.5,"l":327.5,"n":2,"o":327.5,"t":"2026-10-14T23:45:00Z","v":65,"vw":327.5},{"c":327,"h":327.41,"l":326.2,"n":140,"o":326.83,"t":"2026-10-15T08:00:00Z","v":998,"vw":326.861728},{"c":325.62,"h":325.62,"l":325.6,"n":14,"o":325.6,"t":"2026-10-15T10:00:00Z","v":283,"vw":325.611111},{"c":324.3197,"h":325.023,"l":322.17,"n":88,"o":325,"t":"2026-10-15T10:45:00Z","v":2517,"vw":324.715925},{"c":321.1998,"h":324.32,"l":321.1998,"n":3,"o":324.32,"t":"2026-10-15T11:00:00Z","v":116,"vw":322.901727},{"c":323.02,"h":323.02,"l":320.5,"n":6,"o":320.5,"t":"2026-10-15T11:15:00Z","v":107,"vw":321.706383},{"c":323.34,"h":323.34,"l":321.51,"n":11,"o":321.51,"t":"2026-10-15T11:30:00Z","v":834,"vw":323.15966},{"c":323,"h":323.25,"l":323,"n":5,"o":323.25,"t":"2026-10-15T11:45:00Z","v":1181,"vw":323.145923},{"c":321.76,"h":322.5,"l":321.7,"n":13,"o":322.5,"t":"2026-10-15T12:30:00Z","v":357,"vw":322.160334},{"c":322.0623,"h":322.0623,"l":322.0623,"n":2,"o":322.0623,"t":"2026-10-15T12:45:00Z","v":107,"vw":322.0623},{"c":321.8446,"h":321.8446,"l":321.8446,"n":2,"o":321.8446,"t":"2026-10-15T13:15:00Z","v":61,"vw":321.8446},{"c":321.72,"h":328.05,"l":320.85,"n":5364,"o":323.99,"t":"2026-10-15T13:30:00Z","v":200577,"vw":323.584251},{"c":319.52,"h":321.97,"l":315.911,"n":4063,"o":321.715,"t":"2026-10-15T13:45:00Z","v":149362,"vw":318.098143},{"c":322.79,"h":324.45,"l":319.43,"n":2431,"o":319.43,"t":"2026-10-15T14:00:00Z","v":64692,"vw":322.494503},{"c":321.93,"h":323.34,"l":321.27,"n":2418,"o":323.09,"t":"2026-10-15T14:15:00Z","v":80314,"vw":322.231971},{"c":321.98,"h":322.24,"l":318.25,"n":2319,"o":321.93,"t":"2026-10-15T14:30:00Z","v":66698,"vw":320.876464},{"c":322.335,"h":322.82,"l":321.15,"n":2455,"o":321.97,"t":"2026-10-15T14:45:00Z","v":61881,"vw":322.126318},{"c":324,"h":324,"l":320.94,"n":1914,"o":322.17,"t":"2026-10-15T15:00:00Z","v":44533,"vw":322.353868},{"c":324.3525,"h":325,"l":323.76,"n":2359,"o":324.22,"t":"2026-10-15T15:15:00Z","v":46988,"vw":324.39706},{"c":322.56,"h":324.57,"l":322.375,"n":1508,"o":323.98,"t":"2026-10-15T15:30:00Z","v":32501,"vw":323.660211},{"c":322.865,"h":323.51,"l":322.03,"n":1599,"o":322.32,"t":"2026-10-15T15:45:00Z","v":42827,"vw":322.723006},{"c":322.94,"h":323.455,"l":322.05,"n":1752,"o":323.04,"t":"2026-10-15T16:00:00Z","v":53502,"vw":322.771749},{"c":322.02,"h":323.24,"l":321.89,"n":1518,"o":322.94,"t":"2026-10-15T16:15:00Z","v":44967,"vw":322.593772},{"c":322.38,"h":322.9,"l":321.595,"n":1498,"o":322.02,"t":"2026-10-15T16:30:00Z","v":37032,"vw":322.096927},{"c":322.055,"h":322.525,"l":321.59,"n":1056,"o":322.405,"t":"2026-10-15T16:45:00Z","v":28545,"vw":322.02028},{"c":322.47,"h":322.71,"l":321.73,"n":1314,"o":322.185,"t":"2026-10-15T17:00:00Z","v":29315,"vw":322.139106},{"c":322.55,"h":322.99,"l":322.06,"n":1373,"o":322.53,"t":"2026-10-15T17:15:00Z","v":33730,"vw":322.584905},{"c":323.29,"h":323.86,"l":322.3,"n":1762,"o":322.54,"t":"2026-10-15T17:30:00Z","v":34462,"vw":323.226895},{"c":322.469,"h":323.6,"l":322.171,"n":1455,"o":323.275,"t":"2026-10-15T17:45:00Z","v":35790,"vw":322.879753},{"c":321.1,"h":322.3104,"l":320.57,"n":1585,"o":322.3104,"t":"2026-10-15T18:00:00Z","v":40047,"vw":321.322269},{"c":320.975,"h":321.13,"l":319.95,"n":1796,"o":321.1,"t":"2026-10-15T18:15:00Z","v":48258,"vw":320.291961},{"c":320.98,"h":321.46,"l":320.48,"n":1546,"o":320.83,"t":"2026-10-15T18:30:00Z","v":44189,"vw":321.012317},{"c":322.0102,"h":322.13,"l":320.62,"n":1963,"o":321.07,"t":"2026-10-15T18:45:00Z","v":36679,"vw":321.335812},{"c":323.51,"h":323.87,"l":322.14,"n":2716,"o":322.14,"t":"2026-10-15T19:00:00Z","v":66922,"vw":323.042145},{"c":323.745,"h":324.255,"l":323.2,"n":3214,"o":323.505,"t":"2026-10-15T19:15:00Z","v":74333,"vw":323.745961},{"c":324.38,"h":324.81,"l":323.08,"n":3004,"o":323.78,"t":"2026-10-15T19:30:00Z","v":89598,"vw":323.803871},{"c":324.315,"h":326.135,"l":323.69,"n":9561,"o":324.395,"t":"2026-10-15T19:45:00Z","v":322387,"vw":324.586213},{"c":324.38,"h":324.38,"l":324.38,"n":136,"o":324.38,"t":"2026-10-15T20:00:00Z","v":715152,"vw":324.38},{"c":324.38,"h":324.38,"l":324.38,"n":4,"o":324.38,"t":"2026-10-15T20:30:00Z","v":401,"vw":324.38},{"c":324.4,"h":324.4,"l":324.4,"n":7,"o":324.4,"t":"2026-10-15T20:45:00Z","v":123,"vw":324.4},{"c":324.4,"h":324.4,"l":324.4,"n":1,"o":324.4,"t":"2026-10-15T21:00:00Z","v":50,"vw":324.4},{"c":324.38,"h":324.38,"l":324.38,"n":5,"o":324.38,"t":"2026-10-15T21:30:00Z","v":284,"vw":324.38},{"c":325,"h":325,"l":325,"n":1,"o":325,"t":"2026-10-15T22:15:00Z","v":170,"vw":325},{"c":324.4,"h":324.4,"l":324.4,"n":2,"o":324.4,"t":"2026-10-16T08:45:00Z","v":81,"vw":324.4},{"c":325.99,"h":327.4,"l":325.8,"n":24,"o":327.4,"t":"2026-10-16T09:45:00Z","v":339,"vw":326.194684},{"c":323.91,"h":324.2997,"l":323.5,"n":28,"o":323.5,"t":"2026-10-16T11:45:00Z","v":528,"vw":323.853744},{"c":322.76,"h":322.76,"l":322.76,"n":5,"o":322.76,"t":"2026-10-16T12:30:00Z","v":80,"vw":322.76},{"c":321,"h":321,"l":321,"n":2,"o":321,"t":"2026-10-16T13:00:00Z","v":171,"vw":321},{"c":323.98,"h":323.98,"l":323.79,"n":9,"o":323.79,"t":"2026-10-16T13:15:00Z","v":814,"vw":323.852971},{"c":324.05,"h":326.645,"l":319.62,"n":2210,"o":323.98,"t":"2026-10-16T13:30:00Z","v":153670,"vw":323.709133},{"c":322.345,"h":324.805,"l":322.045,"n":1917,"o":324.39,"t":"2026-10-16T13:45:00Z","v":48160,"vw":323.46265},{"c":324.43,"h":324.67,"l":321.73,"n":1719,"o":322.345,"t":"2026-10-16T14:00:00Z","v":32087,"vw":323.263707},{"c":322.21,"h":324.87,"l":321.17,"n":1797,"o":324.24,"t":"2026-10-16T14:15:00Z","v":51653,"vw":322.98609},{"c":322.56,"h":322.94,"l":320.595,"n":1794,"o":321.325,"t":"2026-10-16T14:30:00Z","v":45780,"vw":321.902687},{"c":322.42,"h":324.065,"l":321.995,"n":1458,"o":322.58,"t":"2026-10-16T14:45:00Z","v":38950,"vw":322.717643},{"c":317.44,"h":322.625,"l":316.765,"n":1811,"o":322.56,"t":"2026-10-16T15:00:00Z","v":47274,"vw":318.56054},{"c":318.15,"h":318.4,"l":316.755,"n":1746,"o":317.685,"t":"2026-10-16T15:15:00Z","v":48637,"vw":317.638329},{"c":318.735,"h":319.275,"l":317.84,"n":1682,"o":318.21,"t":"2026-10-16T15:30:00Z","v":33008,"vw":318.538875},{"c":317.8901,"h":319.14,"l":317.41,"n":1455,"o":318.64,"t":"2026-10-16T15:45:00Z","v":28670,"vw":318.195632},{"c":320.255,"h":320.35,"l":317.46,"n":2031,"o":317.68,"t":"2026-10-16T16:00:00Z","v":85650,"vw":319.322442},{"c":320.485,"h":320.98,"l":319.74,"n":2166,"o":320.42,"t":"2026-10-16T16:15:00Z","v":47031,"vw":320.355918},{"c":320.385,"h":320.7,"l":319.795,"n":1965,"o":320.34,"t":"2026-10-16T16:30:00Z","v":41081,"vw":320.244018},{"c":320.385,"h":320.66,"l":319.74,"n":1848,"o":320.45,"t":"2026-10-16T16:45:00Z","v":32701,"vw":320.147482},{"c":318.88,"h":320.53,"l":318.7,"n":1864,"o":320.52,"t":"2026-10-16T17:00:00Z","v":35326,"vw":319.297607},{"c":317.5,"h":318.815,"l":316.94,"n":2300,"o":318.81,"t":"2026-10-16T17:15:00Z","v":58025,"vw":317.613299},{"c":318.42,"h":319,"l":317.485,"n":2310,"o":317.53,"t":"2026-10-16T17:30:00Z","v":65849,"vw":318.158443},{"c":317.645,"h":318.42,"l":317.24,"n":1885,"o":318.37,"t":"2026-10-16T17:45:00Z","v":44190,"vw":317.701437},{"c":318.595,"h":318.68,"l":317.22,"n":2011,"o":317.65,"t":"2026-10-16T18:00:00Z","v":41744,"vw":317.922822},{"c":318.74,"h":318.98,"l":318.095,"n":1736,"o":318.52,"t":"2026-10-16T18:15:00Z","v":43522,"vw":318.621752},{"c":318.685,"h":318.95,"l":318.24,"n":2096,"o":318.785,"t":"2026-10-16T18:30:00Z","v":49202,"vw":318.591543},{"c":318.11,"h":318.87,"l":317.31,"n":2393,"o":318.685,"t":"2026-10-16T18:45:00Z","v":55281,"vw":318.032693},{"c":318.085,"h":318.2,"l":316.605,"n":2892,"o":317.9,"t":"2026-10-16T19:00:00Z","v":71368,"vw":317.311187},{"c":319.22,"h":319.5,"l":317.17,"n":3073,"o":318.21,"t":"2026-10-16T19:15:00Z","v":74389,"vw":318.627206},{"c":318.43,"h":319.445,"l":318.11,"n":4241,"o":319.28,"t":"2026-10-16T19:30:00Z","v":99144,"vw":318.664061},{"c":319.56,"h":321.17,"l":318.205,"n":14709,"o":318.42,"t":"2026-10-16T19:45:00Z","v":455898,"vw":319.791996},{"c":318.76,"h":319.51,"l":318.75,"n":187,"o":319.51,"t":"2026-10-16T20:00:00Z","v":566029,"vw":319.509079},{"c":320.2,"h":320.61,"l":319.51,"n":9,"o":319.51,"t":"2026-10-16T20:15:00Z","v":409,"vw":319.770819},{"c":319,"h":319.51,"l":319,"n":7,"o":319.51,"t":"2026-10-16T20:30:00Z","v":17202,"vw":319.507031},{"c":320.28,"h":320.91,"l":320.28,"n":23,"o":320.91,"t":"2026-10-16T21:15:00Z","v":294,"vw":320.56},{"c":320.46,"h":320.46,"l":320.31,"n":14,"o":320.31,"t":"2026-10-16T21:30:00Z","v":348,"vw":320.385},{"c":319.01,"h":320.28,"l":319.01,"n":5,"o":320.28,"t":"2026-10-16T21:45:00Z","v":245,"vw":319.8475},{"c":319.51,"h":319.51,"l":319.51,"n":2,"o":319.51,"t":"2026-10-16T22:00:00Z","v":101,"vw":319.51},{"c":319.51,"h":319.51,"l":319.51,"n":3,"o":319.51,"t":"2026-10-16T22:15:00Z","v":92,"vw":319.51},{"c":319,"h":319.6,"l":319,"n":14,"o":319.6,"t":"2026-10-16T22:45:00Z","v":288,"vw":319.205128},{"c":319.04,"h":319.04,"l":319.04,"n":2,"o":319.04,"t":"2026-10-16T23:00:00Z","v":90,"vw":319.04},{"c":314,"h":314,"l":314,"n":2,"o":314,"t":"2026-10-16T23:30:00Z","v":55,"vw":314},{"c":317.58,"h":317.58,"l":317.58,"n":1,"o":317.58,"t":"2026-10-16T23:45:00Z","v":40,"vw":317.58},{"c":325,"h":325,"l":325,"n":8,"o":325,"t":"2026-10-19T08:00:00Z","v":145,"vw":325},{"c":324.6,"h":324.6,"l":324.4,"n":12,"o":324.6,"t":"2026-10-19T10:00:00Z","v":495,"vw":324.579798},{"c":322.9203,"h":323.55,"l":322.9203,"n":8,"o":323.55,"t":"2026-10-19T10:45:00Z","v":108,"vw":323.23515},{"c":323,"h":323.1,"l":323,"n":7,"o":323.1,"t":"2026-10-19T11:00:00Z","v":141,"vw":323.051807},{"c":323.7,"h":323.76,"l":323.7,"n":15,"o":323.76,"t":"2026-10-19T12:00:00Z","v":219,"vw":323.726667},{"c":323.48,"h":323.56,"l":323.48,"n":10,"o":323.56,"t":"2026-10-19T12:15:00Z","v":550,"vw":323.507594},{"c":324,"h":324,"l":324,"n":1,"o":324,"t":"2026-10-19T12:45:00Z","v":50,"vw":324},{"c":325,"h":325,"l":324.6,"n":72,"o":324.6,"t":"2026-10-19T13:15:00Z","v":793,"vw":324.78885},{"c":323.89,"h":324.8,"l":321.575,"n":1691,"o":324.8,"t":"2026-10-19T13:30:00Z","v":62176,"vw":323.553438},{"c":325.32,"h":327.5,"l":323.34,"n":2294,"o":323.985,"t":"2026-10-19T13:45:00Z","v":93011,"vw":325.737818},{"c":327.735,"h":328.32,"l":325.245,"n":2103,"o":325.32,"t":"2026-10-19T14:00:00Z","v":66769,"vw":326.48522},{"c":326.715,"h":328.31,"l":326.48,"n":2247,"o":327.63,"t":"2026-10-19T14:15:00Z","v":73226,"vw":327.583744},{"c":328.2125,"h":328.265,"l":325.7,"n":2093,"o":326.72,"t":"2026-10-19T14:30:00Z","v":68099,"vw":326.923655},{"c":327.06,"h":329.15,"l":327.06,"n":1794,"o":328.2,"t":"2026-10-19T14:45:00Z","v":55320,"vw":328.137153},{"c":327.78,"h":328.1448,"l":326.16,"n":1635,"o":326.88,"t":"2026-10-19T15:00:00Z","v":42550,"vw":327.082434},{"c":329.495,"h":329.62,"l":327.73,"n":2063,"o":327.7301,"t":"2026-10-19T15:15:00Z","v":61361,"vw":328.828461},{"c":328.09,"h":329.84,"l":327.65,"n":1748,"o":329.37,"t":"2026-10-19T15:30:00Z","v":46359,"vw":328.502699},{"c":328.31,"h":328.67,"l":327.69,"n":1152,"o":327.97,"t":"2026-10-19T15:45:00Z","v":23527,"vw":328.079526},{"c":327.76,"h":328.3599,"l":327.29,"n":900,"o":328.2419,"t":"2026-10-19T16:00:00Z","v":17912,"vw":327.866661},{"c":328.755,"h":329.0153,"l":327.88,"n":1409,"o":327.88,"t":"2026-10-19T16:15:00Z","v":48759,"vw":328.318845},{"c":328.93,"h":328.93,"l":328.53,"n":1003,"o":328.93,"t":"2026-10-19T16:30:00Z","v":25098,"vw":328.812077},{"c":327.92,"h":328.98,"l":327.575,"n":976,"o":328.98,"t":"2026-10-19T16:45:00Z","v":18307,"vw":328.149185},{"c":327.33,"h":328.105,"l":327.205,"n":898,"o":327.8,"t":"2026-10-19T17:00:00Z","v":19233,"vw":327.486826},{"c":327.74,"h":328.09,"l":326.9101,"n":1540,"o":327.31,"t":"2026-10-19T17:15:00Z","v":52285,"vw":327.401255},{"c":327.955,"h":328.65,"l":327.67,"n":1235,"o":327.7,"t":"2026-10-19T17:30:00Z","v":33774,"vw":328.105774},{"c":327.085,"h":327.87,"l":326.74,"n":1289,"o":327.79,"t":"2026-10-19T17:45:00Z","v":35160,"vw":327.219716},{"c":326.23,"h":327.27,"l":325.705,"n":1526,"o":327.26,"t":"2026-10-19T18:00:00Z","v":74206,"vw":326.286718},{"c":325.53,"h":326.37,"l":325.13,"n":1362,"o":326.11,"t":"2026-10-19T18:15:00Z","v":44568,"vw":325.669438},{"c":325.82,"h":325.93,"l":325.11,"n":1222,"o":325.665,"t":"2026-10-19T18:30:00Z","v":33510,"vw":325.555073},{"c":325.52,"h":326.16,"l":325.47,"n":1346,"o":325.88,"t":"2026-10-19T18:45:00Z","v":25114,"vw":325.726583},{"c":326.315,"h":326.42,"l":325.595,"n":1743,"o":325.595,"t":"2026-10-19T19:00:00Z","v":49842,"vw":326.051047},{"c":326.745,"h":327.59,"l":326.03,"n":1983,"o":326.22,"t":"2026-10-19T19:15:00Z","v":40638,"vw":326.699665},{"c":327.37,"h":327.5,"l":326.755,"n":2147,"o":326.76,"t":"2026-10-19T19:30:00Z","v":49180,"vw":327.144736},{"c":325.79,"h":327.3,"l":325.21,"n":8657,"o":327.26,"t":"2026-10-19T19:45:00Z","v":263083,"vw":326.115569},{"c":326.9,"h":326.9,"l":325.86,"n":78,"o":325.86,"t":"2026-10-19T20:00:00Z","v":380675,"vw":325.860119},{"c":324.5,"h":324.5,"l":324.5,"n":6,"o":324.5,"t":"2026-10-20T11:00:00Z","v":91,"vw":324.5},{"c":323.99,"h":324.01,"l":320,"n":11,"o":320,"t":"2026-10-20T11:15:00Z","v":414,"vw":323.422572},{"c":323,"h":323,"l":323,"n":6,"o":323,"t":"2026-10-20T11:30:00Z","v":162,"vw":323},{"c":317.7,"h":323.18,"l":316.72,"n":1243,"o":323.18,"t":"2026-10-20T13:30:00Z","v":47882,"vw":321.328134},{"c":320.235,"h":320.46,"l":317.11,"n":1148,"o":317.355,"t":"2026-10-20T13:45:00Z","v":25954,"vw":318.805429},{"c":322.72,"h":323.54,"l":319.6301,"n":1589,"o":319.88,"t":"2026-10-20T14:00:00Z","v":45779,"vw":321.662472},{"c":325.5375,"h":325.58,"l":322.75,"n":1656,"o":322.915,"t":"2026-10-20T14:15:00Z","v":36878,"vw":324.077972},{"c":323.79,"h":325.64,"l":323.06,"n":1629,"o":325.56,"t":"2026-10-20T14:30:00Z","v":39850,"vw":324.264265},{"c":323.75,"h":324.56,"l":323.19,"n":1366,"o":323.84,"t":"2026-10-20T14:45:00Z","v":58089,"vw":323.970674},{"c":321.6353,"h":323.73,"l":320.9789,"n":1418,"o":323.45,"t":"2026-10-20T15:00:00Z","v":28695,"vw":323.093987},{"c":321.79,"h":322.895,"l":321.145,"n":1299,"o":321.895,"t":"2026-10-20T15:15:00Z","v":28910,"vw":322.228575},{"c":321.75,"h":321.95,"l":320.18,"n":1190,"o":321.79,"t":"2026-10-20T15:30:00Z","v":23043,"vw":321.001466},{"c":322.23,"h":322.32,"l":321.23,"n":956,"o":321.68,"t":"2026-10-20T15:45:00Z","v":14066,"vw":321.73554},{"c":321.98,"h":322.2,"l":320.73,"n":1840,"o":322.1,"t":"2026-10-20T16:00:00Z","v":110171,"vw":321.395597},{"c":322.305,"h":322.505,"l":321.4,"n":1260,"o":322,"t":"2026-10-20T16:15:00Z","v":33166,"vw":322.030275},{"c":322.44,"h":322.92,"l":322.09,"n":1324,"o":322.26,"t":"2026-10-20T16:30:00Z","v":28132,"vw":322.629003},{"c":321.84,"h":322.5,"l":321.53,"n":1060,"o":322.395,"t":"2026-10-20T16:45:00Z","v":22292,"vw":322.100827},{"c":322.2,"h":322.2,"l":321.58,"n":1173,"o":321.91,"t":"2026-10-20T17:00:00Z","v":23713,"vw":321.846183},{"c":322.4275,"h":322.5465,"l":321.64,"n":1220,"o":322.2,"t":"2026-10-20T17:15:00Z","v":24126,"vw":322.24222},{"c":322.435,"h":322.9,"l":322.18,"n":1113,"o":322.45,"t":"2026-10-20T17:30:00Z","v":25938,"vw":322.528356},{"c":322.845,"h":322.845,"l":322.38,"n":1134,"o":322.41,"t":"2026-10-20T17:45:00Z","v":19382,"vw":322.610964},{"c":322.365,"h":323.06,"l":322.31,"n":1273,"o":322.915,"t":"2026-10-20T18:00:00Z","v":21196,"vw":322.574952},{"c":322.92,"h":322.92,"l":322.23,"n":1352,"o":322.365,"t":"2026-10-20T18:15:00Z","v":30330,"vw":322.516038},{"c":321.98,"h":322.94,"l":321.631,"n":1276,"o":322.835,"t":"2026-10-20T18:30:00Z","v":25476,"vw":322.250795},{"c":321.85,"h":322.375,"l":321.78,"n":1319,"o":321.98,"t":"2026-10-20T18:45:00Z","v":26356,"vw":322.078583},{"c":322.27,"h":322.4,"l":321.91,"n":1666,"o":321.96,"t":"2026-10-20T19:00:00Z","v":34357,"vw":322.194915},{"c":321.81,"h":322.3,"l":321.24,"n":1840,"o":322.29,"t":"2026-10-20T19:15:00Z","v":41360,"vw":321.894931},{"c":322.26,"h":322.56,"l":321.57,"n":2507,"o":321.805,"t":"2026-10-20T19:30:00Z","v":50800,"vw":322.0628},{"c":319.93,"h":322.37,"l":319.19,"n":10020,"o":322.345,"t":"2026-10-20T19:45:00Z","v":294364,"vw":320.173063},{"c":320.83,"h":320.84,"l":319.87,"n":180,"o":319.87,"t":"2026-10-20T20:00:00Z","v":515473,"vw":319.870565},{"c":319.87,"h":319.87,"l":319.87,"n":3,"o":319.87,"t":"2026-10-20T20:15:00Z","v":306,"vw":319.87},{"c":321.45,"h":321.47,"l":321.13,"n":9,"o":321.3,"t":"2026-10-20T20:45:00Z","v":243,"vw":321.330929},{"c":321.54,"h":321.55,"l":321.54,"n":7,"o":321.55,"t":"2026-10-20T23:30:00Z","v":219,"vw":321.546358},{"c":320.69,"h":320.69,"l":320.69,"n":2,"o":320.69,"t":"2026-10-20T23:45:00Z","v":80,"vw":320.69},{"c":320.91,"h":322,"l":320.35,"n":90,"o":320.35,"t":"2026-10-21T08:00:00Z","v":1052,"vw":321.52008},{"c":320.5,"h":320.5,"l":320.5,"n":5,"o":320.5,"t":"2026-10-21T08:15:00Z","v":91,"vw":320.5},{"c":322,"h":322,"l":322,"n":3,"o":322,"t":"2026-10-21T08:30:00Z","v":147,"vw":322},{"c":322,"h":322,"l":322,"n":2,"o":322,"t":"2026-10-21T10:00:00Z","v":90,"vw":322},{"c":322,"h":322,"l":320,"n":9,"o":320,"t":"2026-10-21T11:00:00Z","v":263,"vw":321.317073},{"c":321.94,"h":321.94,"l":321.94,"n":33,"o":321.94,"t":"2026-10-21T11:30:00Z","v":559,"vw":321.94},{"c":322,"h":322.04,"l":322,"n":5,"o":322.04,"t":"2026-10-21T11:45:00Z","v":230,"vw":322.01417},{"c":320.06,"h":320.81,"l":320.06,"n":3,"o":320.81,"t":"2026-10-21T12:30:00Z","v":100,"vw":320.435},{"c":323,"h":323,"l":323,"n":1,"o":323,"t":"2026-10-21T13:00:00Z","v":50,"vw":323},{"c":324.5,"h":327.09,"l":324.5,"n":2,"o":327.09,"t":"2026-10-21T13:15:00Z","v":281,"vw":326.343416},{"c":327.255,"h":328.88,"l":322.84,"n":2379,"o":324.5,"t":"2026-10-21T13:30:00Z","v":98483,"vw":325.494965},{"c":325.2,"h":327.33,"l":324.63,"n":1810,"o":327.31,"t":"2026-10-21T13:45:00Z","v":75466,"vw":325.561361},{"c":326.5,"h":327.313,"l":324.66,"n":2492,"o":325.23,"t":"2026-10-21T14:00:00Z","v":123588,"vw":326.400282},{"c":327.08,"h":327.3799,"l":324.975,"n":2192,"o":326.57,"t":"2026-10-21T14:15:00Z","v":73502,"vw":326.375818},{"c":326.655,"h":328.53,"l":325.965,"n":1545,"o":327.09,"t":"2026-10-21T14:30:00Z","v":56381,"vw":327.580331},{"c":325.55,"h":327.055,"l":325.08,"n":2060,"o":326.66,"t":"2026-10-21T14:45:00Z","v":128631,"vw":326.095683},{"c":327.17,"h":327.17,"l":325.33,"n":1485,"o":325.645,"t":"2026-10-21T15:00:00Z","v":51767,"vw":326.260192},{"c":327.1666,"h":327.3,"l":326.22,"n":1760,"o":327.075,"t":"2026-10-21T15:15:00Z","v":63569,"vw":326.654971},{"c":329.71,"h":329.92,"l":327.21,"n":1673,"o":327.35,"t":"2026-10-21T15:30:00Z","v":51866,"vw":328.584497},{"c":329.69,"h":330.05,"l":329.3,"n":1130,"o":329.655,"t":"2026-10-21T15:45:00Z","v":22807,"vw":329.743462},{"c":328.445,"h":329.91,"l":327.475,"n":1617,"o":329.48,"t":"2026-10-21T16:00:00Z","v":27526,"vw":328.734026},{"c":328.73,"h":328.8,"l":327.96,"n":1250,"o":328.55,"t":"2026-10-21T16:15:00Z","v":21206,"vw":328.333554},{"c":328.41,"h":329.38,"l":328.37,"n":1348,"o":328.72,"t":"2026-10-21T16:30:00Z","v":30138,"vw":328.852398},{"c":328.205,"h":328.62,"l":327.92,"n":1040,"o":328.57,"t":"2026-10-21T16:45:00Z","v":22496,"vw":328.385156},{"c":328.655,"h":328.83,"l":327.84,"n":1099,"o":328.265,"t":"2026-10-21T17:00:00Z","v":21498,"vw":328.394013},{"c":329.245,"h":330,"l":328.295,"n":2040,"o":328.655,"t":"2026-10-21T17:15:00Z","v":86800,"vw":329.16803},{"c":330.49,"h":330.54,"l":329.105,"n":1915,"o":329.38,"t":"2026-10-21T17:30:00Z","v":55119,"vw":329.768277},{"c":330.524,"h":330.73,"l":330.29,"n":289,"o":330.36,"t":"2026-10-21T17:45:00Z","v":7441,"vw":330.411304}],"expiry":"2026-10-23","expirations":["2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.075,"strike":363.021378600412,"iv":0.9365884603848011,"gamma":0.007520685455676835,"theta":-0.9851216781933907,"vega":0.04389767580489768,"rho":0.001818167463686155,"breakevenPct":10.157319468604994},{"delta":0.15,"premium":1.1011627906976744,"strike":346.3081395348837,"iv":0.5918802325581396,"gamma":0.016191860465116278,"theta":-0.8481197674418605,"vega":0.057048837209302324,"rho":0.0028559538429652805,"breakevenPct":5.1086463692746635},{"delta":0.2,"premium":1.3572992700729927,"strike":341.6788321167883,"iv":0.509102189781022,"gamma":0.022548175182481756,"theta":-0.8668686131386861,"vega":0.06803065693430657,"rho":0.0037755215435870335,"breakevenPct":3.785543980727968},{"delta":0.25,"premium":1.9190774487471527,"strike":340.1879271070615,"iv":0.5454312072892938,"gamma":0.024562870159453305,"theta":-1.0584031890660592,"vega":0.07752938496583144,"rho":0.004678868778994756,"breakevenPct":3.5044367597538004},{"delta":0.3,"premium":2.141035634743875,"strike":336.7650334075724,"iv":0.46173652561247214,"gamma":0.030511581291759463,"theta":-0.9875559020044543,"vega":0.08445746102449889,"rho":0.005590861763732057,"breakevenPct":2.535994070722926},{"delta":0.35,"premium":2.7395879732739417,"strike":335.37305122494433,"iv":0.48150267260579066,"gamma":0.03129109131403118,"theta":-1.0999723830734967,"vega":0.09024810690423163,"rho":0.006486891659439817,"breakevenPct":2.29594195828994},{"delta":0.4,"premium":3.352970297029703,"strike":333.86757425742576,"iv":0.48806831683168317,"gamma":0.032179455445544555,"theta":-1.1609925742574259,"vega":0.09397425742574259,"rho":0.007378411987108129,"breakevenPct":2.0260388215244345},{"delta":0.45,"premium":3.984057971014493,"strike":332.32487922705315,"iv":0.4897611111111111,"gamma":0.033007004830917876,"theta":-1.1995188405797101,"vega":0.096656038647343,"rho":0.00826767392599203,"breakevenPct":1.7502321156913303},{"delta":0.5,"premium":4.708695652173913,"strike":330.8152173913044,"iv":0.49115,"gamma":0.033067391304347826,"theta":-1.2100260869565218,"vega":0.09713913043478262,"rho":0.009152307479036885,"breakevenPct":1.512723143698572},{"delta":0.55,"premium":5.494607843137255,"strike":329.2953431372549,"iv":0.49237916666666665,"gamma":0.03273357843137255,"theta":-1.205750245098039,"vega":0.09644166666666666,"rho":0.01003425479159417,"breakevenPct":1.2906630018976448},{"delta":0.6,"premium":6.352450980392156,"strike":327.76348039215685,"iv":0.4934208333333333,"gamma":0.03193700980392157,"theta":-1.184120343137255,"vega":0.09435833333333334,"rho":0.01091304869140517,"breakevenPct":1.0867384433653902},{"delta":0.65,"premium":7.456249999999999,"strike":326.09375,"iv":0.501025,"gamma":0.0301125,"theta":-1.1512625,"vega":0.090175,"rho":0.011780116843977029,"breakevenPct":0.9155159685832173},{"delta":0.7,"premium":8.644999999999998,"strike":324.3642857142857,"iv":0.5064185714285715,"gamma":0.027986285714285717,"theta":-1.0966617142857145,"vega":0.084708,"rho":0.012644791409326934,"breakevenPct":0.751922920661042},{"delta":0.75,"premium":9.895,"strike":322.5785714285714,"iv":0.5053471428571429,"gamma":0.02570057142857143,"theta":-1.0069474285714284,"vega":0.077708,"rho":0.013509542306804647,"breakevenPct":0.5898426221912527},{"delta":0.8,"premium":10.9904609475032,"strike":320.9699103713188,"iv":0.4832055057618438,"gamma":0.0233966709346991,"theta":-0.8503582586427656,"vega":0.06791344430217669,"rho":0.0143881493444657,"breakevenPct":0.4345739851938145},{"delta":0.85,"premium":13.015840080971655,"strike":318.50455465587044,"iv":0.4802064777327935,"gamma":0.019726923076923083,"theta":-0.6961549595141703,"vega":0.056177429149797585,"rho":0.015222322258469808,"breakevenPct":0.30145911850337237},{"delta":0.9,"premium":16.48243927125506,"strike":314.709008097166,"iv":0.5081417004048583,"gamma":0.01395769230769231,"theta":-0.5503553643724697,"vega":0.04165313765182187,"rho":0.015987171458010183,"breakevenPct":0.2019361282149088}],"put":[{"delta":0.1,"premium":1.1670093018631225,"strike":302.1004650931561,"iv":0.9561997984317966,"gamma":0.007340310400891125,"theta":-0.9989008686123582,"vega":0.043904895149439176,"rho":-0.0019705642771941914,"breakevenPct":8.952615909497347},{"delta":0.15,"premium":1.2602941176470597,"strike":314.85294117647055,"iv":0.6506647058823534,"gamma":0.014999999999999989,"theta":-0.9207058823529417,"vega":0.05701176470588235,"rho":-0.003032862664968314,"breakevenPct":5.122578977979355},{"delta":0.2,"premium":1.4397129186602873,"strike":320.35885167464113,"iv":0.5154325358851675,"gamma":0.022116746411483257,"theta":-0.8731952153110047,"vega":0.06829377990430623,"rho":-0.003996374193823716,"breakevenPct":3.511049498378079},{"delta":0.25,"premium":1.938118022328549,"strike":322.3524720893142,"iv":0.5200577352472089,"gamma":0.02498755980861244,"theta":-1.0009464114832536,"vega":0.077703668261563,"rho":-0.0049664153774510115,"breakevenPct":3.058672269794138},{"delta":0.3,"premium":2.47303412462908,"strike":324.2173590504451,"iv":0.5184078635014836,"gamma":0.02732952522255193,"theta":-1.0869255192878338,"vega":0.08471988130563798,"rho":-0.0059320337485489665,"breakevenPct":2.656289732117479},{"delta":0.35,"premium":3.036046511627907,"strike":325.98837209302326,"iv":0.5141,"gamma":0.029327906976744186,"theta":-1.146193023255814,"vega":0.0902093023255814,"rho":-0.006896609540933198,"breakevenPct":2.2908092660758825},{"delta":0.4,"premium":3.623510773130545,"strike":327.6837769328264,"iv":0.5079884664131813,"gamma":0.031039670468948035,"theta":-1.1840954372623573,"vega":0.09443523447401775,"rho":-0.007860838629546146,"breakevenPct":1.9556019654561225},{"delta":0.45,"premium":4.25722433460076,"strike":329.2680608365019,"iv":0.5001304182509506,"gamma":0.03224372623574145,"theta":-1.1892285171102661,"vega":0.09646311787072244,"rho":-0.00882625987528501,"breakevenPct":1.6680070125312751},{"delta":0.5,"premium":4.975943970767356,"strike":330.81912302070646,"iv":0.4957791717417783,"gamma":0.032767235079171744,"theta":-1.1859316686967114,"vega":0.0971706455542022,"rho":-0.00979446730312073,"breakevenPct":1.4161818657830954},{"delta":0.55,"premium":5.7676613885505486,"strike":332.3416565164434,"iv":0.4944393422655299,"gamma":0.032706333739342265,"theta":-1.1753957369062118,"vega":0.09674433617539585,"rho":-0.010765067325991294,"breakevenPct":1.195073541439414},{"delta":0.6,"premium":6.736845466155811,"strike":333.93039591315454,"iv":0.49595925925925927,"gamma":0.031670114942528735,"theta":-1.144090038314176,"vega":0.09406807151979565,"rho":-0.011746973114393645,"breakevenPct":1.0076271474995082},{"delta":0.65,"premium":7.7816326530612265,"strike":335.5612244897959,"iv":0.4969530612244898,"gamma":0.030316326530612243,"theta":-1.098242857142857,"vega":0.0903265306122449,"rho":-0.012733409230940114,"breakevenPct":0.8303203892199337},{"delta":0.7,"premium":8.938095238095238,"strike":337.26190476190476,"iv":0.49620476190476187,"gamma":0.028547619047619047,"theta":-1.0277666666666667,"vega":0.08495238095238095,"rho":-0.013726378967782917,"breakevenPct":0.6656673875998401},{"delta":0.75,"premium":12.151075268817202,"strike":340.6720430107527,"iv":0.5807322580645161,"gamma":0.022320430107526882,"theta":-1.097883870967742,"vega":0.0775494623655914,"rho":-0.014836637403833137,"breakevenPct":0.6060171902992001},{"delta":0.8,"premium":14.543506493506495,"strike":343.538961038961,"iv":0.5985155844155844,"gamma":0.019077922077922076,"theta":-0.9918857142857141,"vega":0.06833376623376623,"rho":-0.015906753294693994,"breakevenPct":0.4624612598617489},{"delta":0.85,"premium":17.600595238095238,"strike":347.04613095238096,"iv":0.6182488095238096,"gamma":0.01537202380952381,"theta":-0.8482071428571428,"vega":0.05697053571428572,"rho":-0.017019830963963943,"breakevenPct":0.326289251526149},{"delta":0.9,"premium":24.593564356435657,"strike":354.3811881188119,"iv":0.7170792079207924,"gamma":0.010021782178217815,"theta":-0.7346504950495049,"vega":0.042967326732673256,"rho":-0.018365739060344787,"breakevenPct":0.22279055004288778}]},"raw":{"call":[{"delta":0.1,"premium":1.075,"strike":363.021378600412,"iv":0.9365884603848011,"gamma":0.007520685455676835,"theta":-0.9851216781933907,"vega":0.04389767580489768,"rho":0.001818167463686155,"breakevenPct":10.157319468604994},{"delta":0.15,"premium":1.1011627906976744,"strike":346.3081395348837,"iv":0.5918802325581396,"gamma":0.016191860465116278,"theta":-0.8481197674418605,"vega":0.057048837209302324,"rho":0.0028559538429652805,"breakevenPct":5.1086463692746635},{"delta":0.2,"premium":1.3572992700729927,"strike":341.6788321167883,"iv":0.509102189781022,"gamma":0.022548175182481756,"theta":-0.8668686131386861,"vega":0.06803065693430657,"rho":0.0037755215435870335,"breakevenPct":3.785543980727968},{"delta":0.25,"premium":1.9190774487471527,"strike":340.1879271070615,"iv":0.5454312072892938,"gamma":0.024562870159453305,"theta":-1.0584031890660592,"vega":0.07752938496583144,"rho":0.004678868778994756,"breakevenPct":3.5044367597538004},{"delta":0.3,"premium":2.141035634743875,"strike":336.7650334075724,"iv":0.46173652561247214,"gamma":0.030511581291759463,"theta":-0.9875559020044543,"vega":0.08445746102449889,"rho":0.005590861763732057,"breakevenPct":2.535994070722926},{"delta":0.35,"premium":2.7395879732739417,"strike":335.37305122494433,"iv":0.48150267260579066,"gamma":0.03129109131403118,"theta":-1.0999723830734967,"vega":0.09024810690423163,"rho":0.006486891659439817,"breakevenPct":2.29594195828994},{"delta":0.4,"premium":3.352970297029703,"strike":333.86757425742576,"iv":0.48806831683168317,"gamma":0.032179455445544555,"theta":-1.1609925742574259,"vega":0.09397425742574259,"rho":0.007378411987108129,"breakevenPct":2.0260388215244345},{"delta":0.45,"premium":3.984057971014493,"strike":332.32487922705315,"iv":0.4897611111111111,"gamma":0.033007004830917876,"theta":-1.1995188405797101,"vega":0.096656038647343,"rho":0.00826767392599203,"breakevenPct":1.7502321156913303},{"delta":0.5,"premium":4.708695652173913,"strike":330.8152173913044,"iv":0.49115,"gamma":0.033067391304347826,"theta":-1.2100260869565218,"vega":0.09713913043478262,"rho":0.009152307479036885,"breakevenPct":1.512723143698572},{"delta":0.55,"premium":5.494607843137255,"strike":329.2953431372549,"iv":0.49237916666666665,"gamma":0.03273357843137255,"theta":-1.205750245098039,"vega":0.09644166666666666,"rho":0.01003425479159417,"breakevenPct":1.2906630018976448},{"delta":0.6,"premium":6.352450980392156,"strike":327.76348039215685,"iv":0.4934208333333333,"gamma":0.03193700980392157,"theta":-1.184120343137255,"vega":0.09435833333333334,"rho":0.01091304869140517,"breakevenPct":1.0867384433653902},{"delta":0.65,"premium":7.456249999999999,"strike":326.09375,"iv":0.501025,"gamma":0.0301125,"theta":-1.1512625,"vega":0.090175,"rho":0.011780116843977029,"breakevenPct":0.9155159685832173},{"delta":0.7,"premium":8.644999999999998,"strike":324.3642857142857,"iv":0.5064185714285715,"gamma":0.027986285714285717,"theta":-1.0966617142857145,"vega":0.084708,"rho":0.012644791409326934,"breakevenPct":0.751922920661042},{"delta":0.75,"premium":9.895,"strike":322.5785714285714,"iv":0.5053471428571429,"gamma":0.02570057142857143,"theta":-1.0069474285714284,"vega":0.077708,"rho":0.013509542306804647,"breakevenPct":0.5898426221912527},{"delta":0.8,"premium":10.9904609475032,"strike":320.9699103713188,"iv":0.4832055057618438,"gamma":0.0233966709346991,"theta":-0.8503582586427656,"vega":0.06791344430217669,"rho":0.0143881493444657,"breakevenPct":0.4345739851938145},{"delta":0.85,"premium":13.015840080971655,"strike":318.50455465587044,"iv":0.4802064777327935,"gamma":0.019726923076923083,"theta":-0.6961549595141703,"vega":0.056177429149797585,"rho":0.015222322258469808,"breakevenPct":0.30145911850337237},{"delta":0.9,"premium":16.48243927125506,"strike":314.709008097166,"iv":0.5081417004048583,"gamma":0.01395769230769231,"theta":-0.5503553643724697,"vega":0.04165313765182187,"rho":0.015987171458010183,"breakevenPct":0.2019361282149088}],"put":[{"delta":0.1,"premium":1.1670093018631225,"strike":302.1004650931561,"iv":0.9561997984317966,"gamma":0.007340310400891125,"theta":-0.9989008686123582,"vega":0.043904895149439176,"rho":-0.0019705642771941914,"breakevenPct":8.952615909497347},{"delta":0.15,"premium":1.2602941176470597,"strike":314.85294117647055,"iv":0.6506647058823534,"gamma":0.014999999999999989,"theta":-0.9207058823529417,"vega":0.05701176470588235,"rho":-0.003032862664968314,"breakevenPct":5.122578977979355},{"delta":0.2,"premium":1.4397129186602873,"strike":320.35885167464113,"iv":0.5154325358851675,"gamma":0.022116746411483257,"theta":-0.8731952153110047,"vega":0.06829377990430623,"rho":-0.003996374193823716,"breakevenPct":3.511049498378079},{"delta":0.25,"premium":1.938118022328549,"strike":322.3524720893142,"iv":0.5200577352472089,"gamma":0.02498755980861244,"theta":-1.0009464114832536,"vega":0.077703668261563,"rho":-0.0049664153774510115,"breakevenPct":3.058672269794138},{"delta":0.3,"premium":2.47303412462908,"strike":324.2173590504451,"iv":0.5184078635014836,"gamma":0.02732952522255193,"theta":-1.0869255192878338,"vega":0.08471988130563798,"rho":-0.0059320337485489665,"breakevenPct":2.656289732117479},{"delta":0.35,"premium":3.036046511627907,"strike":325.98837209302326,"iv":0.5141,"gamma":0.029327906976744186,"theta":-1.146193023255814,"vega":0.0902093023255814,"rho":-0.006896609540933198,"breakevenPct":2.2908092660758825},{"delta":0.4,"premium":3.623510773130545,"strike":327.6837769328264,"iv":0.5079884664131813,"gamma":0.031039670468948035,"theta":-1.1840954372623573,"vega":0.09443523447401775,"rho":-0.007860838629546146,"breakevenPct":1.9556019654561225},{"delta":0.45,"premium":4.25722433460076,"strike":329.2680608365019,"iv":0.5001304182509506,"gamma":0.03224372623574145,"theta":-1.1892285171102661,"vega":0.09646311787072244,"rho":-0.00882625987528501,"breakevenPct":1.6680070125312751},{"delta":0.5,"premium":4.975943970767356,"strike":330.81912302070646,"iv":0.4957791717417783,"gamma":0.032767235079171744,"theta":-1.1859316686967114,"vega":0.0971706455542022,"rho":-0.00979446730312073,"breakevenPct":1.4161818657830954},{"delta":0.55,"premium":5.7676613885505486,"strike":332.3416565164434,"iv":0.4944393422655299,"gamma":0.032706333739342265,"theta":-1.1753957369062118,"vega":0.09674433617539585,"rho":-0.010765067325991294,"breakevenPct":1.195073541439414},{"delta":0.6,"premium":6.736845466155811,"strike":333.93039591315454,"iv":0.49595925925925927,"gamma":0.031670114942528735,"theta":-1.144090038314176,"vega":0.09406807151979565,"rho":-0.011746973114393645,"breakevenPct":1.0076271474995082},{"delta":0.65,"premium":7.7816326530612265,"strike":335.5612244897959,"iv":0.4969530612244898,"gamma":0.030316326530612243,"theta":-1.098242857142857,"vega":0.0903265306122449,"rho":-0.012733409230940114,"breakevenPct":0.8303203892199337},{"delta":0.7,"premium":8.938095238095238,"strike":337.26190476190476,"iv":0.49620476190476187,"gamma":0.028547619047619047,"theta":-1.0277666666666667,"vega":0.08495238095238095,"rho":-0.013726378967782917,"breakevenPct":0.6656673875998401},{"delta":0.75,"premium":12.151075268817202,"strike":340.6720430107527,"iv":0.5807322580645161,"gamma":0.022320430107526882,"theta":-1.097883870967742,"vega":0.0775494623655914,"rho":-0.014836637403833137,"breakevenPct":0.6060171902992001},{"delta":0.8,"premium":14.543506493506495,"strike":343.538961038961,"iv":0.5985155844155844,"gamma":0.019077922077922076,"theta":-0.9918857142857141,"vega":0.06833376623376623,"rho":-0.015906753294693994,"breakevenPct":0.4624612598617489},{"delta":0.85,"premium":17.600595238095238,"strike":347.04613095238096,"iv":0.6182488095238096,"gamma":0.01537202380952381,"theta":-0.8482071428571428,"vega":0.05697053571428572,"rho":-0.017019830963963943,"breakevenPct":0.326289251526149},{"delta":0.9,"premium":24.593564356435657,"strike":354.3811881188119,"iv":0.7170792079207924,"gamma":0.010021782178217815,"theta":-0.7346504950495049,"vega":0.042967326732673256,"rho":-0.018365739060344787,"breakevenPct":0.22279055004288778}]}},"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"}}