{"symbol":"CIEN","url":"https://intraalpha.com/companies/CIEN","capturedAt":"2026-10-15T20:35:04.884Z","state":"ready","quote":{"symbol":"CIEN","last_price":360,"prev_close":359.6,"regular_close":356.52,"change":0.4,"change_pct":0.1112,"regular_change":-3.08,"regular_change_pct":-0.8565,"extended_change":3.48,"extended_change_pct":0.9761,"bid":356.5,"ask":360,"bid_size":280,"ask_size":40,"volume":2976533,"vwap":348.603277,"open":342.5,"high":357.8286,"low":333.15,"close":356.52,"trade_count":76974,"last_trade_at":"2026-10-15T20:34:13.36779774Z","last_quote_at":"2026-10-15T20:33:56.925148677Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:35:03.139745027-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"CIEN","fetched_at":"2026-10-15T20:35:03.386614+00:00","name":"Ciena Corp","exchange":"NYSE","currency":"USD","sector":"TECHNOLOGY","industry":"COMMUNICATION EQUIPMENT","country":"USA","description":"Ciena Corporation provides hardware, software, and network services that support the transport, routing, switching, aggregation, service delivery, and management of video, data, and voice traffic on communications networks worldwide. The company is headquartered in Hanover, Maryland.","fiscal_year_end":"October","latest_quarter":"2026-07-31","market_cap":50994348000,"ebitda":1025539000,"pe_ratio":80.45,"peg_ratio":0.568,"book_value":21.54,"dividend_per_share":null,"dividend_yield":null,"eps":4.47,"revenue_ttm":6020894000,"gross_profit_ttm":2653518000,"profit_margin":0.109,"operating_margin_ttm":0.181,"return_on_assets_ttm":0.0773,"return_on_equity_ttm":0.224,"quarterly_earnings_growth":4.229,"quarterly_revenue_growth":0.37,"analyst_target_price":512.99,"analyst_number":5,"beta":1.289,"fifty_two_week_high":637.51,"fifty_two_week_low":159.56,"fifty_day_ma":380.37,"two_hundred_day_ma":398.86,"shares_outstanding":141809000,"forward_pe":39.84,"price_to_sales":8.47,"price_to_book":15.97,"ev_to_revenue":8.22,"ev_to_ebitda":50.97},"bars":[{"c":432,"h":447.3,"l":432,"n":792,"o":436,"t":"2026-10-08T08:00:00Z","v":12523,"vw":437.448283},{"c":431.0754,"h":432.81,"l":431.0754,"n":41,"o":432.24,"t":"2026-10-08T08:05:00Z","v":1375,"vw":431.803246},{"c":434,"h":434,"l":431.08,"n":13,"o":431.08,"t":"2026-10-08T08:10:00Z","v":532,"vw":431.794598},{"c":433.76,"h":433.76,"l":433.76,"n":48,"o":433.76,"t":"2026-10-08T08:15:00Z","v":414,"vw":433.76},{"c":435.7426,"h":435.7426,"l":433,"n":32,"o":434.38,"t":"2026-10-08T08:25:00Z","v":673,"vw":434.194184},{"c":433,"h":433,"l":433,"n":2,"o":433,"t":"2026-10-08T08:40:00Z","v":51,"vw":433},{"c":435.5,"h":435.5,"l":435.5,"n":7,"o":435.5,"t":"2026-10-08T09:00:00Z","v":342,"vw":435.5},{"c":436,"h":436,"l":436,"n":13,"o":436,"t":"2026-10-08T09:05:00Z","v":205,"vw":436},{"c":435.7,"h":435.7,"l":435.7,"n":8,"o":435.7,"t":"2026-10-08T09:20:00Z","v":124,"vw":435.7},{"c":435,"h":435,"l":435,"n":2,"o":435,"t":"2026-10-08T09:25:00Z","v":50,"vw":435},{"c":435.5,"h":435.5,"l":435.5,"n":2,"o":435.5,"t":"2026-10-08T09:30:00Z","v":78,"vw":435.5},{"c":436,"h":436,"l":436,"n":5,"o":436,"t":"2026-10-08T10:00:00Z","v":115,"vw":436},{"c":433.68,"h":433.68,"l":433,"n":21,"o":433.44,"t":"2026-10-08T10:25:00Z","v":456,"vw":433.350039},{"c":431.2,"h":433,"l":431.2,"n":26,"o":432.31,"t":"2026-10-08T10:30:00Z","v":622,"vw":432.067731},{"c":431.655,"h":431.655,"l":431.655,"n":2,"o":431.655,"t":"2026-10-08T10:45:00Z","v":48,"vw":431.655},{"c":433,"h":433.28,"l":432.25,"n":41,"o":432.75,"t":"2026-10-08T11:00:00Z","v":624,"vw":432.77125},{"c":433.7,"h":433.87,"l":432.372,"n":20,"o":432.372,"t":"2026-10-08T11:05:00Z","v":479,"vw":433.404784},{"c":432.76,"h":432.8,"l":432.76,"n":7,"o":432.8,"t":"2026-10-08T11:10:00Z","v":130,"vw":432.783505},{"c":433.22,"h":433.22,"l":433.11,"n":25,"o":433.11,"t":"2026-10-08T11:15:00Z","v":850,"vw":433.116154},{"c":433.85,"h":433.85,"l":433.11,"n":34,"o":433.11,"t":"2026-10-08T11:20:00Z","v":1131,"vw":433.765849},{"c":433.11,"h":433.72,"l":433.11,"n":26,"o":433.72,"t":"2026-10-08T11:25:00Z","v":758,"vw":433.507481},{"c":433.72,"h":433.72,"l":433.72,"n":14,"o":433.72,"t":"2026-10-08T11:30:00Z","v":316,"vw":433.72},{"c":434.5,"h":434.56,"l":432.22,"n":65,"o":432.8,"t":"2026-10-08T11:35:00Z","v":1689,"vw":433.620526},{"c":434.0866,"h":434.0866,"l":434.0866,"n":10,"o":434.0866,"t":"2026-10-08T11:40:00Z","v":61,"vw":434.0866},{"c":432,"h":434,"l":432,"n":87,"o":434,"t":"2026-10-08T11:55:00Z","v":2363,"vw":432.374239},{"c":432.6,"h":432.6,"l":432.01,"n":19,"o":432.01,"t":"2026-10-08T12:05:00Z","v":150,"vw":432.278182},{"c":435,"h":435,"l":433,"n":7,"o":433,"t":"2026-10-08T12:10:00Z","v":109,"vw":434},{"c":432.33,"h":432.33,"l":432.33,"n":6,"o":432.33,"t":"2026-10-08T12:15:00Z","v":123,"vw":432.33},{"c":432.51,"h":432.51,"l":432.51,"n":4,"o":432.51,"t":"2026-10-08T12:20:00Z","v":78,"vw":432.51},{"c":433.9,"h":434.5,"l":433,"n":37,"o":433,"t":"2026-10-08T12:25:00Z","v":630,"vw":433.685235},{"c":435.21,"h":435.79,"l":433.9,"n":53,"o":434.2,"t":"2026-10-08T12:30:00Z","v":2748,"vw":434.901999},{"c":435.21,"h":435.21,"l":432.56,"n":39,"o":435,"t":"2026-10-08T12:45:00Z","v":2468,"vw":433.690995},{"c":435.4377,"h":435.4377,"l":433.14,"n":21,"o":433.15,"t":"2026-10-08T12:50:00Z","v":490,"vw":433.77526},{"c":433.08,"h":433.08,"l":433.08,"n":6,"o":433.08,"t":"2026-10-08T12:55:00Z","v":284,"vw":433.08},{"c":435.42,"h":435.42,"l":434,"n":27,"o":434.79,"t":"2026-10-08T13:00:00Z","v":9567,"vw":434.743091},{"c":435.51,"h":435.51,"l":435.5,"n":10,"o":435.5,"t":"2026-10-08T13:05:00Z","v":267,"vw":435.505058},{"c":434.26,"h":435.06,"l":434.26,"n":16,"o":435.06,"t":"2026-10-08T13:10:00Z","v":369,"vw":434.703038},{"c":436.5,"h":436.5,"l":435.86,"n":32,"o":435.97,"t":"2026-10-08T13:15:00Z","v":530,"vw":436.062703},{"c":436,"h":437.66,"l":435.3,"n":45,"o":437.66,"t":"2026-10-08T13:25:00Z","v":1076,"vw":435.615369},{"c":438.79,"h":439.185,"l":434.621,"n":1590,"o":436.15,"t":"2026-10-08T13:30:00Z","v":113635,"vw":436.22693},{"c":441.35,"h":442.47,"l":438.0101,"n":1043,"o":438.8,"t":"2026-10-08T13:35:00Z","v":40430,"vw":440.52892},{"c":441.04,"h":443.9156,"l":438.21,"n":1369,"o":441.1775,"t":"2026-10-08T13:40:00Z","v":63102,"vw":441.261602},{"c":442.675,"h":443.43,"l":439.03,"n":1022,"o":441.035,"t":"2026-10-08T13:45:00Z","v":33126,"vw":441.487404},{"c":441.085,"h":443.99,"l":441.085,"n":1198,"o":443.04,"t":"2026-10-08T13:50:00Z","v":66796,"vw":443.031953},{"c":440.66,"h":442.94,"l":439.0622,"n":1280,"o":440.785,"t":"2026-10-08T13:55:00Z","v":62622,"vw":440.702276},{"c":441.01,"h":442.3517,"l":440.02,"n":934,"o":441.32,"t":"2026-10-08T14:00:00Z","v":22994,"vw":441.205018},{"c":442.32,"h":442.6317,"l":440.5001,"n":829,"o":441.05,"t":"2026-10-08T14:05:00Z","v":34157,"vw":441.827153},{"c":441.985,"h":442.65,"l":440.93,"n":713,"o":442.23,"t":"2026-10-08T14:10:00Z","v":18424,"vw":441.923288},{"c":440.5,"h":442.13,"l":439.4163,"n":915,"o":442.025,"t":"2026-10-08T14:15:00Z","v":39540,"vw":441.058593},{"c":442.835,"h":442.89,"l":440.53,"n":891,"o":440.53,"t":"2026-10-08T14:20:00Z","v":18494,"vw":441.624164},{"c":441.04,"h":443.71,"l":440.32,"n":1085,"o":442.54,"t":"2026-10-08T14:25:00Z","v":33510,"vw":442.120221},{"c":439.385,"h":440.99,"l":438.4824,"n":631,"o":440.86,"t":"2026-10-08T14:30:00Z","v":14833,"vw":439.781895},{"c":437.88,"h":439.32,"l":437.33,"n":850,"o":439.27,"t":"2026-10-08T14:35:00Z","v":22444,"vw":438.096777},{"c":440.755,"h":441.06,"l":437.92,"n":1184,"o":438.5699,"t":"2026-10-08T14:40:00Z","v":42909,"vw":439.444426},{"c":438,"h":440.971,"l":437.75,"n":897,"o":440.72,"t":"2026-10-08T14:45:00Z","v":56208,"vw":439.410174},{"c":439.34,"h":439.52,"l":437.9,"n":677,"o":437.945,"t":"2026-10-08T14:50:00Z","v":24470,"vw":438.455207},{"c":439.28,"h":440.17,"l":439.02,"n":641,"o":439.36,"t":"2026-10-08T14:55:00Z","v":15791,"vw":439.584631},{"c":436.89,"h":440.0595,"l":436.23,"n":908,"o":439.6,"t":"2026-10-08T15:00:00Z","v":41108,"vw":438.142537},{"c":436.5081,"h":437.15,"l":434.7648,"n":1142,"o":436.885,"t":"2026-10-08T15:05:00Z","v":48717,"vw":435.91567},{"c":436.68,"h":436.98,"l":435.78,"n":735,"o":436.11,"t":"2026-10-08T15:10:00Z","v":30814,"vw":436.43684},{"c":434.75,"h":436.4,"l":434.75,"n":749,"o":435.73,"t":"2026-10-08T15:15:00Z","v":30624,"vw":435.228657},{"c":435.21,"h":435.43,"l":434.2701,"n":501,"o":435.04,"t":"2026-10-08T15:20:00Z","v":18863,"vw":434.903058},{"c":434.425,"h":435.26,"l":433.73,"n":1115,"o":434.6648,"t":"2026-10-08T15:25:00Z","v":37800,"vw":434.448992},{"c":434.08,"h":434.81,"l":433.81,"n":805,"o":434.425,"t":"2026-10-08T15:30:00Z","v":22225,"vw":434.323231},{"c":435.3599,"h":435.55,"l":434.2,"n":908,"o":434.25,"t":"2026-10-08T15:35:00Z","v":34662,"vw":435.067479},{"c":437.5899,"h":438.05,"l":434.95,"n":1043,"o":435.16,"t":"2026-10-08T15:40:00Z","v":47518,"vw":436.727156},{"c":438.04,"h":438.32,"l":436.81,"n":794,"o":437.315,"t":"2026-10-08T15:45:00Z","v":26674,"vw":437.715928},{"c":438.63,"h":438.87,"l":438.05,"n":754,"o":438.23,"t":"2026-10-08T15:50:00Z","v":21679,"vw":438.441159},{"c":437.2,"h":438.735,"l":436.725,"n":831,"o":438.735,"t":"2026-10-08T15:55:00Z","v":27264,"vw":437.603929},{"c":434.73,"h":437.15,"l":433.67,"n":899,"o":437.15,"t":"2026-10-08T16:00:00Z","v":35546,"vw":435.120335},{"c":434.065,"h":434.73,"l":432.02,"n":933,"o":434.73,"t":"2026-10-08T16:05:00Z","v":22825,"vw":433.24359},{"c":434.03,"h":435.035,"l":433.8305,"n":639,"o":434.065,"t":"2026-10-08T16:10:00Z","v":20474,"vw":434.434005},{"c":434.525,"h":437.65,"l":434.03,"n":813,"o":434.4,"t":"2026-10-08T16:15:00Z","v":30617,"vw":435.58265},{"c":436.38,"h":436.57,"l":434.43,"n":519,"o":434.48,"t":"2026-10-08T16:20:00Z","v":16335,"vw":435.058606},{"c":436.03,"h":436.9356,"l":436.03,"n":449,"o":436.09,"t":"2026-10-08T16:25:00Z","v":10357,"vw":436.381926},{"c":436.11,"h":436.7,"l":435.725,"n":405,"o":436.37,"t":"2026-10-08T16:30:00Z","v":10493,"vw":436.237195},{"c":436.44,"h":436.64,"l":435.71,"n":378,"o":435.91,"t":"2026-10-08T16:35:00Z","v":9178,"vw":436.202267},{"c":434.66,"h":436.83,"l":433.6201,"n":689,"o":436.155,"t":"2026-10-08T16:40:00Z","v":18458,"vw":435.619104},{"c":431.46,"h":435.74,"l":431.46,"n":858,"o":435.12,"t":"2026-10-08T16:45:00Z","v":25773,"vw":434.0537},{"c":427.81,"h":431.68,"l":426.68,"n":2244,"o":431.27,"t":"2026-10-08T16:50:00Z","v":89483,"vw":428.794033},{"c":428.64,"h":430,"l":426.02,"n":1335,"o":427.615,"t":"2026-10-08T16:55:00Z","v":48455,"vw":427.894671},{"c":426.39,"h":428.73,"l":424.02,"n":1421,"o":428.725,"t":"2026-10-08T17:00:00Z","v":60821,"vw":426.144562},{"c":431.055,"h":431.8499,"l":424.522,"n":2142,"o":426.475,"t":"2026-10-08T17:05:00Z","v":101721,"vw":426.621401},{"c":431.89,"h":432.64,"l":429.32,"n":855,"o":430.88,"t":"2026-10-08T17:10:00Z","v":34557,"vw":431.367412},{"c":428.865,"h":431.82,"l":428.29,"n":905,"o":431.72,"t":"2026-10-08T17:15:00Z","v":30885,"vw":429.680173},{"c":425.135,"h":428.62,"l":424.03,"n":1402,"o":428.62,"t":"2026-10-08T17:20:00Z","v":62123,"vw":425.377753},{"c":421.48,"h":425.74,"l":421.11,"n":1781,"o":425.74,"t":"2026-10-08T17:25:00Z","v":56630,"vw":422.202525},{"c":423.98,"h":424.29,"l":421.23,"n":1254,"o":421.5,"t":"2026-10-08T17:30:00Z","v":42865,"vw":422.67598},{"c":424.69,"h":424.76,"l":422.99,"n":1092,"o":423.98,"t":"2026-10-08T17:35:00Z","v":44559,"vw":423.720483},{"c":428.19,"h":428.524,"l":424.45,"n":936,"o":424.69,"t":"2026-10-08T17:40:00Z","v":35385,"vw":426.944136},{"c":426.2,"h":428.75,"l":426.2,"n":801,"o":427.95,"t":"2026-10-08T17:45:00Z","v":30322,"vw":427.644733},{"c":429.26,"h":429.365,"l":425.4301,"n":1234,"o":425.46,"t":"2026-10-08T17:50:00Z","v":50673,"vw":426.800342},{"c":428.03,"h":429.575,"l":426.655,"n":1128,"o":429.29,"t":"2026-10-08T17:55:00Z","v":39711,"vw":428.345144},{"c":431.13,"h":431.5725,"l":427.41,"n":1187,"o":428.2675,"t":"2026-10-08T18:00:00Z","v":49804,"vw":429.673889},{"c":431.416,"h":431.8099,"l":430.13,"n":845,"o":431.1,"t":"2026-10-08T18:05:00Z","v":43700,"vw":430.971104},{"c":432.415,"h":433.46,"l":430.69,"n":822,"o":431.46,"t":"2026-10-08T18:10:00Z","v":31114,"vw":431.938605},{"c":433.61,"h":434.46,"l":432.2,"n":1028,"o":432.35,"t":"2026-10-08T18:15:00Z","v":36357,"vw":433.56526},{"c":434.28,"h":434.35,"l":433.11,"n":849,"o":433.49,"t":"2026-10-08T18:20:00Z","v":24712,"vw":433.845208},{"c":433.25,"h":435.41,"l":433.05,"n":1013,"o":433.86,"t":"2026-10-08T18:25:00Z","v":30426,"vw":433.950672},{"c":430.05,"h":433.19,"l":430.05,"n":818,"o":433.19,"t":"2026-10-08T18:30:00Z","v":23427,"vw":432.171043},{"c":429.68,"h":431.21,"l":429.2,"n":1036,"o":430,"t":"2026-10-08T18:35:00Z","v":38075,"vw":430.136407},{"c":429.81,"h":429.9,"l":428.385,"n":768,"o":429.74,"t":"2026-10-08T18:40:00Z","v":24639,"vw":429.211829},{"c":429.32,"h":429.9,"l":428.69,"n":1060,"o":429.5,"t":"2026-10-08T18:45:00Z","v":50422,"vw":429.365719},{"c":429.685,"h":430.23,"l":429.14,"n":757,"o":429.67,"t":"2026-10-08T18:50:00Z","v":25060,"vw":429.650745},{"c":428.999,"h":431.29,"l":428.75,"n":900,"o":430.1,"t":"2026-10-08T18:55:00Z","v":39965,"vw":430.025557},{"c":426.61,"h":429.24,"l":426.495,"n":684,"o":428.875,"t":"2026-10-08T19:00:00Z","v":25126,"vw":427.856165},{"c":425.63,"h":426.98,"l":425.08,"n":833,"o":426.75,"t":"2026-10-08T19:05:00Z","v":27811,"vw":426.180258},{"c":425.42,"h":426.31,"l":424.51,"n":747,"o":425.6,"t":"2026-10-08T19:10:00Z","v":42206,"vw":425.244274},{"c":424.97,"h":425.7899,"l":424.515,"n":864,"o":425.45,"t":"2026-10-08T19:15:00Z","v":26162,"vw":425.087076},{"c":426.62,"h":427.01,"l":424.805,"n":1141,"o":424.805,"t":"2026-10-08T19:20:00Z","v":38719,"vw":425.874105},{"c":425.71,"h":427.3099,"l":424.96,"n":1372,"o":426.59,"t":"2026-10-08T19:25:00Z","v":51528,"vw":426.16084},{"c":424.615,"h":426.1818,"l":423.75,"n":1140,"o":425.46,"t":"2026-10-08T19:30:00Z","v":40074,"vw":424.923345},{"c":426.26,"h":427.77,"l":424.42,"n":1193,"o":424.615,"t":"2026-10-08T19:35:00Z","v":36845,"vw":426.219371},{"c":426.31,"h":426.49,"l":425.08,"n":1323,"o":426.29,"t":"2026-10-08T19:40:00Z","v":36860,"vw":425.757938},{"c":424.4497,"h":426.275,"l":424.4497,"n":1777,"o":426.275,"t":"2026-10-08T19:45:00Z","v":59057,"vw":425.762528},{"c":424.705,"h":426.99,"l":423.72,"n":4258,"o":424.77,"t":"2026-10-08T19:50:00Z","v":191051,"vw":425.14047},{"c":425.73,"h":426.685,"l":423.41,"n":8347,"o":424.985,"t":"2026-10-08T19:55:00Z","v":300527,"vw":425.333239},{"c":425.51,"h":427.75,"l":425.51,"n":184,"o":425.93,"t":"2026-10-08T20:00:00Z","v":301724,"vw":425.931905},{"c":425.76,"h":425.76,"l":424.5,"n":31,"o":424.5,"t":"2026-10-08T20:05:00Z","v":985,"vw":424.685567},{"c":426.9,"h":427,"l":426.9,"n":5,"o":427,"t":"2026-10-08T20:35:00Z","v":344,"vw":426.985294},{"c":425.93,"h":425.93,"l":425.93,"n":1,"o":425.93,"t":"2026-10-08T20:40:00Z","v":40,"vw":425.93},{"c":426.9324,"h":426.9324,"l":426.9324,"n":4,"o":426.9324,"t":"2026-10-08T20:45:00Z","v":1007,"vw":426.9324},{"c":427,"h":427,"l":427,"n":3,"o":427,"t":"2026-10-08T21:10:00Z","v":106,"vw":427},{"c":426.75,"h":426.75,"l":426.75,"n":6,"o":426.75,"t":"2026-10-08T21:20:00Z","v":86,"vw":426.75},{"c":426.91,"h":426.91,"l":426.91,"n":1,"o":426.91,"t":"2026-10-08T21:25:00Z","v":100,"vw":426.91},{"c":427.99,"h":427.99,"l":427.943,"n":2,"o":427.943,"t":"2026-10-08T21:45:00Z","v":156,"vw":427.959872},{"c":427.92,"h":427.92,"l":427.92,"n":1,"o":427.92,"t":"2026-10-08T22:00:00Z","v":100,"vw":427.92},{"c":427.88,"h":427.88,"l":427.88,"n":2,"o":427.88,"t":"2026-10-08T22:20:00Z","v":232,"vw":427.88},{"c":428,"h":428,"l":428,"n":12,"o":428,"t":"2026-10-08T22:30:00Z","v":164,"vw":428},{"c":432.1161,"h":434.5,"l":432.1161,"n":11,"o":434.5,"t":"2026-10-08T22:35:00Z","v":207,"vw":433.440489},{"c":429,"h":429,"l":429,"n":1,"o":429,"t":"2026-10-08T23:05:00Z","v":50,"vw":429},{"c":429,"h":429,"l":429,"n":1,"o":429,"t":"2026-10-08T23:25:00Z","v":40,"vw":429},{"c":426.31,"h":427.27,"l":426.31,"n":22,"o":427.27,"t":"2026-10-08T23:45:00Z","v":723,"vw":426.592942},{"c":425,"h":426.01,"l":424.89,"n":16,"o":426.01,"t":"2026-10-08T23:50:00Z","v":383,"vw":425.675695},{"c":432.78,"h":437.17,"l":430.96,"n":282,"o":435,"t":"2026-10-09T08:00:00Z","v":2487,"vw":434.043288},{"c":436.54,"h":436.54,"l":436.52,"n":10,"o":436.52,"t":"2026-10-09T08:25:00Z","v":180,"vw":436.528889},{"c":436,"h":436,"l":436,"n":7,"o":436,"t":"2026-10-09T08:30:00Z","v":251,"vw":436},{"c":436.4,"h":436.4,"l":436.4,"n":4,"o":436.4,"t":"2026-10-09T08:35:00Z","v":70,"vw":436.4},{"c":437.8,"h":437.8,"l":437.8,"n":4,"o":437.8,"t":"2026-10-09T08:50:00Z","v":100,"vw":437.8},{"c":436,"h":436,"l":436,"n":1,"o":436,"t":"2026-10-09T09:20:00Z","v":57,"vw":436},{"c":435.5,"h":435.5,"l":435.5,"n":3,"o":435.5,"t":"2026-10-09T09:25:00Z","v":80,"vw":435.5},{"c":435.9,"h":436.09,"l":435.9,"n":5,"o":436.09,"t":"2026-10-09T09:30:00Z","v":156,"vw":435.987963},{"c":436.9035,"h":436.9035,"l":436.9035,"n":3,"o":436.9035,"t":"2026-10-09T09:35:00Z","v":106,"vw":436.9035},{"c":435.21,"h":435.26,"l":435.21,"n":4,"o":435.26,"t":"2026-10-09T09:50:00Z","v":100,"vw":435.237778},{"c":435.5,"h":436.1,"l":435.5,"n":20,"o":436.1,"t":"2026-10-09T10:00:00Z","v":337,"vw":435.8},{"c":436,"h":436,"l":436,"n":9,"o":436,"t":"2026-10-09T10:05:00Z","v":87,"vw":436},{"c":436.06,"h":436.06,"l":436.06,"n":4,"o":436.06,"t":"2026-10-09T10:10:00Z","v":54,"vw":436.06},{"c":436.01,"h":436.02,"l":435.92,"n":25,"o":435.92,"t":"2026-10-09T10:20:00Z","v":605,"vw":435.985525},{"c":435.2,"h":435.2,"l":435.2,"n":7,"o":435.2,"t":"2026-10-09T10:40:00Z","v":222,"vw":435.2},{"c":435,"h":435.49,"l":435,"n":15,"o":435.48,"t":"2026-10-09T10:45:00Z","v":340,"vw":435.333475},{"c":435,"h":435.5,"l":435,"n":16,"o":435.44,"t":"2026-10-09T10:50:00Z","v":376,"vw":435.4},{"c":436,"h":436,"l":435.94,"n":21,"o":435.95,"t":"2026-10-09T10:55:00Z","v":362,"vw":435.977083},{"c":435,"h":435.2,"l":435,"n":33,"o":435.2,"t":"2026-10-09T11:00:00Z","v":410,"vw":435.042105},{"c":436.5,"h":437,"l":435.5,"n":72,"o":435.5,"t":"2026-10-09T11:05:00Z","v":2094,"vw":436.193825},{"c":436.75,"h":437.5,"l":436.32,"n":60,"o":436.61,"t":"2026-10-09T11:10:00Z","v":727,"vw":436.936923},{"c":437.98,"h":437.98,"l":435.1567,"n":23,"o":437.13,"t":"2026-10-09T11:15:00Z","v":713,"vw":436.884855},{"c":438.69,"h":438.7344,"l":438.69,"n":12,"o":438.7344,"t":"2026-10-09T11:20:00Z","v":264,"vw":438.712079},{"c":441,"h":441,"l":438.77,"n":53,"o":438.77,"t":"2026-10-09T11:25:00Z","v":2283,"vw":439.856417},{"c":440.5,"h":440.9,"l":440.5,"n":27,"o":440.9,"t":"2026-10-09T11:30:00Z","v":499,"vw":440.841141},{"c":440.2,"h":440.2,"l":440.12,"n":48,"o":440.12,"t":"2026-10-09T11:35:00Z","v":731,"vw":440.154891},{"c":440.76,"h":440.76,"l":439.07,"n":48,"o":440.09,"t":"2026-10-09T11:40:00Z","v":812,"vw":439.854951},{"c":440.5479,"h":440.5479,"l":440.5479,"n":5,"o":440.5479,"t":"2026-10-09T11:45:00Z","v":62,"vw":440.5479},{"c":439.5,"h":439.5,"l":439,"n":14,"o":439,"t":"2026-10-09T11:50:00Z","v":1117,"vw":439.47619},{"c":439.5,"h":439.5,"l":439.39,"n":7,"o":439.39,"t":"2026-10-09T11:55:00Z","v":159,"vw":439.42872},{"c":439,"h":439.03,"l":439,"n":28,"o":439.03,"t":"2026-10-09T12:00:00Z","v":984,"vw":439.001923},{"c":437.5,"h":438.3996,"l":437.5,"n":29,"o":438.3996,"t":"2026-10-09T12:05:00Z","v":1444,"vw":437.692703},{"c":436,"h":436,"l":436,"n":13,"o":436,"t":"2026-10-09T12:10:00Z","v":446,"vw":436},{"c":437.39,"h":437.886,"l":437.39,"n":21,"o":437.39,"t":"2026-10-09T12:15:00Z","v":866,"vw":437.61723},{"c":438.5,"h":438.5,"l":438.5,"n":1,"o":438.5,"t":"2026-10-09T12:20:00Z","v":75,"vw":438.5},{"c":438.872,"h":439.89,"l":438.872,"n":2,"o":439.89,"t":"2026-10-09T12:25:00Z","v":300,"vw":439.550667},{"c":438.6,"h":438.6,"l":438.5,"n":37,"o":438.5,"t":"2026-10-09T12:30:00Z","v":699,"vw":438.565823},{"c":438.08,"h":438.08,"l":437.9913,"n":13,"o":437.9913,"t":"2026-10-09T12:35:00Z","v":235,"vw":438.017092},{"c":438.6,"h":438.6,"l":437.5,"n":7,"o":437.5,"t":"2026-10-09T12:40:00Z","v":128,"vw":438.044444},{"c":437.39,"h":437.62,"l":437.39,"n":10,"o":437.61,"t":"2026-10-09T12:45:00Z","v":338,"vw":437.530985},{"c":437.21,"h":437.5,"l":437.19,"n":24,"o":437.5,"t":"2026-10-09T12:50:00Z","v":482,"vw":437.305112},{"c":439,"h":439,"l":437.79,"n":26,"o":437.8,"t":"2026-10-09T12:55:00Z","v":776,"vw":438.64713},{"c":439.771,"h":439.771,"l":438.8151,"n":14,"o":438.8151,"t":"2026-10-09T13:05:00Z","v":618,"vw":439.205421},{"c":438.92,"h":439.2,"l":437.16,"n":26,"o":437.16,"t":"2026-10-09T13:10:00Z","v":2769,"vw":439.027444},{"c":440,"h":440,"l":438.69,"n":18,"o":438.69,"t":"2026-10-09T13:15:00Z","v":731,"vw":439.845033},{"c":439,"h":439.99,"l":437.63,"n":81,"o":439.99,"t":"2026-10-09T13:20:00Z","v":1007,"vw":438.941008},{"c":436,"h":437.81,"l":436,"n":70,"o":437.29,"t":"2026-10-09T13:25:00Z","v":2335,"vw":436.45094},{"c":446.28,"h":449.42,"l":435.74,"n":2843,"o":436,"t":"2026-10-09T13:30:00Z","v":90173,"vw":443.45727},{"c":443.45,"h":447.09,"l":442.701,"n":1606,"o":445.71,"t":"2026-10-09T13:35:00Z","v":51075,"vw":444.710102},{"c":435.24,"h":443.9,"l":433.67,"n":1187,"o":443,"t":"2026-10-09T13:40:00Z","v":36501,"vw":438.558042},{"c":431.025,"h":435.245,"l":428.8,"n":1618,"o":434.99,"t":"2026-10-09T13:45:00Z","v":48296,"vw":431.336085},{"c":427.83,"h":431.63,"l":425.35,"n":1517,"o":431.24,"t":"2026-10-09T13:50:00Z","v":50756,"vw":428.067797},{"c":427.64,"h":427.9865,"l":424.02,"n":1369,"o":427.18,"t":"2026-10-09T13:55:00Z","v":34342,"vw":425.831315},{"c":431.22,"h":433.35,"l":425.72,"n":1471,"o":425.72,"t":"2026-10-09T14:00:00Z","v":49643,"vw":430.405779},{"c":430.64,"h":433.88,"l":430.64,"n":928,"o":431.53,"t":"2026-10-09T14:05:00Z","v":23209,"vw":432.298887},{"c":433.295,"h":433.75,"l":428.01,"n":977,"o":430.64,"t":"2026-10-09T14:10:00Z","v":31259,"vw":431.232715},{"c":436.155,"h":436.2899,"l":432.41,"n":926,"o":433.295,"t":"2026-10-09T14:15:00Z","v":30578,"vw":433.93809},{"c":439.9175,"h":440.389,"l":435.02,"n":1786,"o":435.3901,"t":"2026-10-09T14:20:00Z","v":62224,"vw":437.822424},{"c":441.6,"h":441.85,"l":438.1575,"n":1111,"o":439.38,"t":"2026-10-09T14:25:00Z","v":38173,"vw":439.711714},{"c":442.5,"h":443.99,"l":440.86,"n":1321,"o":441.83,"t":"2026-10-09T14:30:00Z","v":43332,"vw":442.676638},{"c":439.26,"h":442.23,"l":437.94,"n":1015,"o":442.23,"t":"2026-10-09T14:35:00Z","v":31583,"vw":439.82315},{"c":438.8,"h":439.38,"l":437.11,"n":814,"o":439.07,"t":"2026-10-09T14:40:00Z","v":27899,"vw":438.457249},{"c":439.46,"h":440.865,"l":438.54,"n":736,"o":438.795,"t":"2026-10-09T14:45:00Z","v":28274,"vw":439.65267},{"c":441.67,"h":441.7899,"l":438.96,"n":656,"o":438.96,"t":"2026-10-09T14:50:00Z","v":20104,"vw":440.570695},{"c":441.78,"h":442.975,"l":441.48,"n":688,"o":441.67,"t":"2026-10-09T14:55:00Z","v":19224,"vw":442.16966},{"c":442.71,"h":443.275,"l":441.3901,"n":729,"o":441.78,"t":"2026-10-09T15:00:00Z","v":26263,"vw":442.226107},{"c":441.705,"h":443.64,"l":441.485,"n":748,"o":442.86,"t":"2026-10-09T15:05:00Z","v":25294,"vw":442.720356},{"c":439.37,"h":442.7,"l":439.05,"n":714,"o":441.99,"t":"2026-10-09T15:10:00Z","v":24653,"vw":441.426166},{"c":441.965,"h":442.21,"l":439.05,"n":648,"o":439.37,"t":"2026-10-09T15:15:00Z","v":20923,"vw":440.495129},{"c":443.21,"h":443.6,"l":441.68,"n":868,"o":442.085,"t":"2026-10-09T15:20:00Z","v":31646,"vw":442.883354},{"c":443.4748,"h":444.45,"l":442.3609,"n":1062,"o":443.07,"t":"2026-10-09T15:25:00Z","v":38478,"vw":443.716596},{"c":443.17,"h":445.2599,"l":442.96,"n":1087,"o":443.305,"t":"2026-10-09T15:30:00Z","v":35611,"vw":443.982393},{"c":443.795,"h":443.92,"l":442.255,"n":713,"o":443.505,"t":"2026-10-09T15:35:00Z","v":28650,"vw":443.306138},{"c":442.675,"h":444.28,"l":441.7,"n":842,"o":443.93,"t":"2026-10-09T15:40:00Z","v":35475,"vw":443.310191},{"c":441.185,"h":442.88,"l":440.92,"n":466,"o":442.88,"t":"2026-10-09T15:45:00Z","v":11516,"vw":441.603939},{"c":440.82,"h":442.1724,"l":440.8,"n":570,"o":441.26,"t":"2026-10-09T15:50:00Z","v":13225,"vw":441.56871},{"c":440.33,"h":441.3201,"l":440.33,"n":420,"o":440.615,"t":"2026-10-09T15:55:00Z","v":9804,"vw":440.774618},{"c":440.445,"h":440.445,"l":439.1624,"n":527,"o":440.25,"t":"2026-10-09T16:00:00Z","v":13331,"vw":439.735593},{"c":440.53,"h":440.715,"l":439.72,"n":430,"o":440.445,"t":"2026-10-09T16:05:00Z","v":9836,"vw":440.210623},{"c":439.59,"h":440.32,"l":439.39,"n":502,"o":440.315,"t":"2026-10-09T16:10:00Z","v":13356,"vw":440.083987},{"c":439.05,"h":439.62,"l":438.62,"n":512,"o":439.46,"t":"2026-10-09T16:15:00Z","v":11253,"vw":439.154944},{"c":439.915,"h":441.08,"l":439.23,"n":1085,"o":439.23,"t":"2026-10-09T16:20:00Z","v":51536,"vw":440.26135},{"c":442.93,"h":442.93,"l":439.73,"n":499,"o":439.915,"t":"2026-10-09T16:25:00Z","v":18914,"vw":440.909351},{"c":443.605,"h":445.1,"l":442.99,"n":1144,"o":442.99,"t":"2026-10-09T16:30:00Z","v":51790,"vw":444.058369},{"c":445.455,"h":445.8599,"l":442.9773,"n":990,"o":443.58,"t":"2026-10-09T16:35:00Z","v":38127,"vw":444.584843},{"c":444.96,"h":445.465,"l":443.95,"n":839,"o":445.17,"t":"2026-10-09T16:40:00Z","v":38043,"vw":444.809301},{"c":446.9,"h":447.25,"l":444.7302,"n":1166,"o":444.8608,"t":"2026-10-09T16:45:00Z","v":49515,"vw":446.068375},{"c":448.03,"h":448.53,"l":446.72,"n":1148,"o":446.835,"t":"2026-10-09T16:50:00Z","v":42722,"vw":447.691671},{"c":448.33,"h":448.87,"l":447.84,"n":864,"o":448.1254,"t":"2026-10-09T16:55:00Z","v":32656,"vw":448.332858},{"c":448.065,"h":448.56,"l":447.3173,"n":795,"o":448.4015,"t":"2026-10-09T17:00:00Z","v":35253,"vw":448.045338},{"c":448.88,"h":448.88,"l":446.78,"n":890,"o":448.06,"t":"2026-10-09T17:05:00Z","v":53340,"vw":447.719416},{"c":448.75,"h":449.8,"l":448.6595,"n":1271,"o":448.9,"t":"2026-10-09T17:10:00Z","v":56342,"vw":449.185171},{"c":450.955,"h":451.1973,"l":448.795,"n":1576,"o":448.795,"t":"2026-10-09T17:15:00Z","v":85541,"vw":450.290839},{"c":452.255,"h":453.625,"l":450.76,"n":1490,"o":451.1,"t":"2026-10-09T17:20:00Z","v":54338,"vw":451.793065},{"c":454.25,"h":454.355,"l":452.1601,"n":1726,"o":452.1601,"t":"2026-10-09T17:25:00Z","v":83190,"vw":453.26178},{"c":451.925,"h":454.7282,"l":451.55,"n":1584,"o":454.05,"t":"2026-10-09T17:30:00Z","v":90356,"vw":453.093083},{"c":452.776,"h":452.776,"l":451.56,"n":910,"o":451.56,"t":"2026-10-09T17:35:00Z","v":41536,"vw":452.221951},{"c":452.6195,"h":452.9799,"l":451.02,"n":1146,"o":452.735,"t":"2026-10-09T17:40:00Z","v":56964,"vw":452.005868},{"c":454.425,"h":454.62,"l":452.0052,"n":1135,"o":452.0052,"t":"2026-10-09T17:45:00Z","v":49265,"vw":453.767575},{"c":453.3477,"h":454.58,"l":453.16,"n":715,"o":454.425,"t":"2026-10-09T17:50:00Z","v":26711,"vw":453.927901},{"c":454.17,"h":454.7,"l":453.46,"n":812,"o":453.5,"t":"2026-10-09T17:55:00Z","v":28828,"vw":454.081286},{"c":451.815,"h":454.45,"l":451.81,"n":928,"o":454,"t":"2026-10-09T18:00:00Z","v":37946,"vw":453.450771},{"c":451.19,"h":452.14,"l":450.73,"n":1027,"o":451.862,"t":"2026-10-09T18:05:00Z","v":48712,"vw":451.437578},{"c":451.505,"h":452.31,"l":451.04,"n":785,"o":451.29,"t":"2026-10-09T18:10:00Z","v":40188,"vw":451.747503},{"c":450.27,"h":451.7099,"l":450.01,"n":670,"o":451.505,"t":"2026-10-09T18:15:00Z","v":38982,"vw":450.798289},{"c":451.135,"h":451.67,"l":449.71,"n":814,"o":450.27,"t":"2026-10-09T18:20:00Z","v":46446,"vw":450.820649},{"c":451.25,"h":452.4,"l":450.71,"n":626,"o":451.135,"t":"2026-10-09T18:25:00Z","v":27410,"vw":451.413577},{"c":452.445,"h":453.2064,"l":451.25,"n":752,"o":451.25,"t":"2026-10-09T18:30:00Z","v":37773,"vw":452.289273},{"c":452.46,"h":453.235,"l":452.13,"n":746,"o":452.505,"t":"2026-10-09T18:35:00Z","v":37757,"vw":452.561629},{"c":449.6,"h":452.58,"l":449,"n":1420,"o":452.32,"t":"2026-10-09T18:40:00Z","v":99854,"vw":450.758073},{"c":449.005,"h":450.2699,"l":448.84,"n":870,"o":449.485,"t":"2026-10-09T18:45:00Z","v":46619,"vw":449.697138},{"c":448.0292,"h":449.18,"l":447.1,"n":1076,"o":448.83,"t":"2026-10-09T18:50:00Z","v":58684,"vw":448.015235},{"c":447.665,"h":448.7699,"l":447.52,"n":873,"o":447.945,"t":"2026-10-09T18:55:00Z","v":44579,"vw":448.057512},{"c":446.74,"h":448.48,"l":446.33,"n":1330,"o":447.43,"t":"2026-10-09T19:00:00Z","v":66908,"vw":447.23384},{"c":448.475,"h":448.475,"l":446.55,"n":941,"o":446.93,"t":"2026-10-09T19:05:00Z","v":49519,"vw":447.532831},{"c":448.2,"h":449.19,"l":447.83,"n":1139,"o":448.475,"t":"2026-10-09T19:10:00Z","v":56574,"vw":448.709004},{"c":448.64,"h":449.7509,"l":447.48,"n":1336,"o":448.2,"t":"2026-10-09T19:15:00Z","v":68443,"vw":448.442368},{"c":450.765,"h":451.37,"l":448.66,"n":1091,"o":449.02,"t":"2026-10-09T19:20:00Z","v":48547,"vw":450.205693},{"c":449.875,"h":451.3374,"l":449.87,"n":1207,"o":450.88,"t":"2026-10-09T19:25:00Z","v":49610,"vw":450.919709},{"c":450.93,"h":451.04,"l":449.575,"n":990,"o":449.68,"t":"2026-10-09T19:30:00Z","v":30458,"vw":450.348634},{"c":449.61,"h":450.938,"l":449,"n":1385,"o":450.93,"t":"2026-10-09T19:35:00Z","v":47117,"vw":450.165009},{"c":450.15,"h":450.3873,"l":449.13,"n":1554,"o":449.6,"t":"2026-10-09T19:40:00Z","v":60158,"vw":449.69069},{"c":449.7401,"h":450.93,"l":449.7401,"n":1889,"o":450.26,"t":"2026-10-09T19:45:00Z","v":83488,"vw":450.517122},{"c":450.83,"h":451.22,"l":449.34,"n":2827,"o":449.82,"t":"2026-10-09T19:50:00Z","v":95929,"vw":450.589986},{"c":449.75,"h":451.135,"l":449.58,"n":6170,"o":450.81,"t":"2026-10-09T19:55:00Z","v":215385,"vw":450.313157},{"c":449.7,"h":449.85,"l":447.8,"n":144,"o":449.85,"t":"2026-10-09T20:00:00Z","v":241841,"vw":449.76654},{"c":449.7,"h":449.7,"l":448.94,"n":26,"o":448.94,"t":"2026-10-09T20:05:00Z","v":2165,"vw":449.452162},{"c":450,"h":450.02,"l":450,"n":12,"o":450.02,"t":"2026-10-09T20:20:00Z","v":286,"vw":450.014203},{"c":449.77,"h":449.77,"l":449.77,"n":8,"o":449.77,"t":"2026-10-09T20:25:00Z","v":72,"vw":449.77},{"c":450.3,"h":450.3,"l":449.77,"n":23,"o":449.77,"t":"2026-10-09T20:30:00Z","v":4093,"vw":450.162505},{"c":451,"h":451,"l":451,"n":2,"o":451,"t":"2026-10-09T20:40:00Z","v":41,"vw":451},{"c":450.284,"h":450.284,"l":450.284,"n":4,"o":450.284,"t":"2026-10-09T20:55:00Z","v":105,"vw":450.284},{"c":449.5,"h":450.284,"l":449.5,"n":10,"o":450.284,"t":"2026-10-09T21:05:00Z","v":853,"vw":449.619259},{"c":449.74,"h":449.74,"l":449.74,"n":3,"o":449.74,"t":"2026-10-09T21:15:00Z","v":152,"vw":449.74},{"c":450.3554,"h":450.3554,"l":449.8,"n":7,"o":449.8,"t":"2026-10-09T21:20:00Z","v":168,"vw":450.184508},{"c":449.75,"h":449.81,"l":449.75,"n":9,"o":449.81,"t":"2026-10-09T21:30:00Z","v":990,"vw":449.782813},{"c":449.97,"h":449.97,"l":449.97,"n":6,"o":449.97,"t":"2026-10-09T21:35:00Z","v":84,"vw":449.97},{"c":449.88,"h":449.88,"l":449.74,"n":8,"o":449.81,"t":"2026-10-09T21:45:00Z","v":429,"vw":449.818837},{"c":450,"h":450,"l":450,"n":7,"o":450,"t":"2026-10-09T22:05:00Z","v":186,"vw":450},{"c":449.8521,"h":449.8521,"l":449.8521,"n":3,"o":449.8521,"t":"2026-10-09T22:15:00Z","v":52,"vw":449.8521},{"c":450.06,"h":450.06,"l":450.06,"n":4,"o":450.06,"t":"2026-10-09T22:35:00Z","v":125,"vw":450.06},{"c":450.06,"h":451,"l":450.06,"n":12,"o":451,"t":"2026-10-09T22:45:00Z","v":193,"vw":450.373333},{"c":451,"h":451.04,"l":450.25,"n":55,"o":450.25,"t":"2026-10-09T22:50:00Z","v":5781,"vw":450.980518},{"c":450.4,"h":450.4,"l":450.4,"n":3,"o":450.4,"t":"2026-10-09T22:55:00Z","v":58,"vw":450.4},{"c":450.01,"h":450.01,"l":450.01,"n":2,"o":450.01,"t":"2026-10-09T23:10:00Z","v":58,"vw":450.01},{"c":450.3909,"h":450.3909,"l":450.3909,"n":1,"o":450.3909,"t":"2026-10-09T23:35:00Z","v":100,"vw":450.3909},{"c":450.4,"h":450.4,"l":450.4,"n":3,"o":450.4,"t":"2026-10-09T23:40:00Z","v":80,"vw":450.4},{"c":451.3651,"h":451.3651,"l":451.3651,"n":2,"o":451.3651,"t":"2026-10-09T23:45:00Z","v":101,"vw":451.3651},{"c":450.3245,"h":450.3318,"l":450.06,"n":15,"o":450.3318,"t":"2026-10-09T23:55:00Z","v":338,"vw":450.288491},{"c":450.73,"h":455.96,"l":450.2,"n":351,"o":454.2,"t":"2026-10-12T08:00:00Z","v":10830,"vw":454.164003},{"c":449.92,"h":449.94,"l":449.75,"n":51,"o":449.94,"t":"2026-10-12T08:15:00Z","v":417,"vw":449.892961},{"c":447.5225,"h":447.5225,"l":447.5225,"n":2,"o":447.5225,"t":"2026-10-12T08:25:00Z","v":89,"vw":447.5225},{"c":449.83,"h":449.83,"l":449.83,"n":7,"o":449.83,"t":"2026-10-12T08:35:00Z","v":110,"vw":449.83},{"c":443,"h":447,"l":443,"n":64,"o":447,"t":"2026-10-12T08:40:00Z","v":825,"vw":445.344868},{"c":443,"h":443,"l":443,"n":1,"o":443,"t":"2026-10-12T08:45:00Z","v":50,"vw":443},{"c":449.73,"h":449.73,"l":449.73,"n":1,"o":449.73,"t":"2026-10-12T09:00:00Z","v":50,"vw":449.73},{"c":446.48,"h":446.48,"l":446,"n":41,"o":446,"t":"2026-10-12T10:40:00Z","v":599,"vw":446.05434},{"c":445,"h":448.78,"l":444.99,"n":51,"o":446.03,"t":"2026-10-12T11:00:00Z","v":1247,"vw":445.959019},{"c":444.59,"h":444.59,"l":444.59,"n":3,"o":444.59,"t":"2026-10-12T11:05:00Z","v":102,"vw":444.59},{"c":445.62,"h":445.62,"l":444.02,"n":23,"o":444.02,"t":"2026-10-12T11:10:00Z","v":363,"vw":444.62},{"c":445.4,"h":445.4,"l":445.4,"n":12,"o":445.4,"t":"2026-10-12T11:15:00Z","v":213,"vw":445.4},{"c":445.2,"h":445.2,"l":445.18,"n":6,"o":445.18,"t":"2026-10-12T11:25:00Z","v":169,"vw":445.187879},{"c":444.98,"h":444.98,"l":444.98,"n":3,"o":444.98,"t":"2026-10-12T11:30:00Z","v":249,"vw":444.98},{"c":443.53,"h":445,"l":443.53,"n":24,"o":445,"t":"2026-10-12T11:40:00Z","v":2541,"vw":444.38778},{"c":444.0514,"h":444.0514,"l":443.51,"n":4,"o":443.51,"t":"2026-10-12T11:45:00Z","v":204,"vw":443.7807},{"c":444.5,"h":444.5,"l":444.5,"n":7,"o":444.5,"t":"2026-10-12T11:55:00Z","v":114,"vw":444.5},{"c":442.84,"h":442.84,"l":442.83,"n":50,"o":442.83,"t":"2026-10-12T12:00:00Z","v":530,"vw":442.8375},{"c":443.9,"h":443.9,"l":443,"n":16,"o":443.1356,"t":"2026-10-12T12:05:00Z","v":344,"vw":443.421724},{"c":444.94,"h":445,"l":444.94,"n":11,"o":444.94,"t":"2026-10-12T12:15:00Z","v":457,"vw":444.971486},{"c":443.3084,"h":443.3084,"l":443.3084,"n":11,"o":443.3084,"t":"2026-10-12T12:20:00Z","v":154,"vw":443.3084},{"c":444,"h":444,"l":444,"n":19,"o":444,"t":"2026-10-12T12:25:00Z","v":129,"vw":444},{"c":443.214,"h":443.99,"l":443.2,"n":39,"o":443.31,"t":"2026-10-12T12:30:00Z","v":588,"vw":443.518095},{"c":443.214,"h":443.214,"l":443.05,"n":8,"o":443.05,"t":"2026-10-12T12:35:00Z","v":237,"vw":443.153579},{"c":445,"h":445,"l":443.5,"n":16,"o":443.5,"t":"2026-10-12T12:45:00Z","v":624,"vw":444.373695},{"c":445,"h":445,"l":445,"n":9,"o":445,"t":"2026-10-12T12:50:00Z","v":107,"vw":445},{"c":446.95,"h":446.95,"l":446.42,"n":21,"o":446.42,"t":"2026-10-12T13:00:00Z","v":728,"vw":446.840216},{"c":447.87,"h":447.87,"l":447.87,"n":7,"o":447.87,"t":"2026-10-12T13:05:00Z","v":156,"vw":447.87},{"c":447.5,"h":448,"l":447.5,"n":17,"o":448,"t":"2026-10-12T13:10:00Z","v":887,"vw":447.697471},{"c":446.14,"h":447.28,"l":446.14,"n":11,"o":447.28,"t":"2026-10-12T13:20:00Z","v":318,"vw":446.732642},{"c":425.0572,"h":445.9476,"l":424.77,"n":2391,"o":443.53,"t":"2026-10-12T13:30:00Z","v":79217,"vw":434.876412},{"c":426.48,"h":428.2099,"l":420.01,"n":2988,"o":426,"t":"2026-10-12T13:35:00Z","v":94891,"vw":423.815132},{"c":424.83,"h":428.7725,"l":422,"n":2030,"o":426.48,"t":"2026-10-12T13:40:00Z","v":82752,"vw":425.156597},{"c":428.19,"h":429.74,"l":423.7,"n":1512,"o":425.323,"t":"2026-10-12T13:45:00Z","v":61051,"vw":426.40225},{"c":425,"h":430.07,"l":424.5,"n":1190,"o":427.77,"t":"2026-10-12T13:50:00Z","v":48420,"vw":427.742946},{"c":425.23,"h":428,"l":424.5,"n":1110,"o":424.88,"t":"2026-10-12T13:55:00Z","v":35962,"vw":425.982444},{"c":420.91,"h":425.7285,"l":420.79,"n":1594,"o":425.235,"t":"2026-10-12T14:00:00Z","v":59595,"vw":423.088913},{"c":419.58,"h":422.12,"l":419.21,"n":1444,"o":420.96,"t":"2026-10-12T14:05:00Z","v":60592,"vw":420.482939},{"c":423.07,"h":423.55,"l":419.61,"n":1037,"o":419.84,"t":"2026-10-12T14:10:00Z","v":37735,"vw":422.059317},{"c":421.77,"h":424.71,"l":421.1529,"n":1274,"o":423.02,"t":"2026-10-12T14:15:00Z","v":61712,"vw":423.238996},{"c":422.115,"h":422.44,"l":420,"n":1450,"o":421.9,"t":"2026-10-12T14:20:00Z","v":43595,"vw":421.330118},{"c":421.16,"h":422.63,"l":420.29,"n":1168,"o":422.12,"t":"2026-10-12T14:25:00Z","v":32750,"vw":421.261515},{"c":419.89,"h":421.31,"l":419.01,"n":1205,"o":421.165,"t":"2026-10-12T14:30:00Z","v":56817,"vw":419.828719},{"c":421.09,"h":421.4925,"l":419.7,"n":879,"o":420.03,"t":"2026-10-12T14:35:00Z","v":33746,"vw":420.353671},{"c":420.72,"h":422.35,"l":420.7,"n":825,"o":421.1544,"t":"2026-10-12T14:40:00Z","v":22041,"vw":421.450019},{"c":417.18,"h":420.76,"l":417.08,"n":2060,"o":420.72,"t":"2026-10-12T14:45:00Z","v":75851,"vw":418.62637},{"c":416,"h":417.16,"l":415.07,"n":1738,"o":417,"t":"2026-10-12T14:50:00Z","v":62222,"vw":416.226486},{"c":416,"h":417.17,"l":415.4,"n":1260,"o":416.01,"t":"2026-10-12T14:55:00Z","v":31990,"vw":416.520742},{"c":413.4199,"h":416.285,"l":412.01,"n":1695,"o":416.285,"t":"2026-10-12T15:00:00Z","v":49547,"vw":414.188697},{"c":411.59,"h":414,"l":411.41,"n":1341,"o":413.13,"t":"2026-10-12T15:05:00Z","v":51972,"vw":412.488149},{"c":410,"h":412.48,"l":409.1,"n":1426,"o":411.46,"t":"2026-10-12T15:10:00Z","v":69401,"vw":410.907785},{"c":408.84,"h":412.06,"l":408.1522,"n":1408,"o":410.23,"t":"2026-10-12T15:15:00Z","v":47817,"vw":410.152895},{"c":406.38,"h":408.94,"l":406.27,"n":1557,"o":408.26,"t":"2026-10-12T15:20:00Z","v":54544,"vw":407.961273},{"c":405.145,"h":406.74,"l":404.2,"n":2228,"o":406.16,"t":"2026-10-12T15:25:00Z","v":87036,"vw":405.433419},{"c":408.5,"h":408.5898,"l":404.985,"n":1558,"o":405.145,"t":"2026-10-12T15:30:00Z","v":58538,"vw":406.724338},{"c":409.965,"h":410.7941,"l":408.2601,"n":1127,"o":408.6,"t":"2026-10-12T15:35:00Z","v":40788,"vw":409.678708},{"c":408.15,"h":410.25,"l":408.15,"n":1220,"o":409.965,"t":"2026-10-12T15:40:00Z","v":41245,"vw":409.59651},{"c":409.256,"h":409.57,"l":408,"n":953,"o":408.14,"t":"2026-10-12T15:45:00Z","v":33159,"vw":408.691737},{"c":408.835,"h":409.92,"l":408.53,"n":866,"o":409.18,"t":"2026-10-12T15:50:00Z","v":28350,"vw":409.453456},{"c":409.25,"h":409.89,"l":408.505,"n":875,"o":408.505,"t":"2026-10-12T15:55:00Z","v":27477,"vw":409.397672},{"c":410.72,"h":411.3199,"l":408.2375,"n":1057,"o":409.01,"t":"2026-10-12T16:00:00Z","v":29039,"vw":409.281428},{"c":408.89,"h":411.75,"l":408.7056,"n":1177,"o":410.845,"t":"2026-10-12T16:05:00Z","v":51848,"vw":410.427415},{"c":409.46,"h":410,"l":408.5501,"n":809,"o":409.165,"t":"2026-10-12T16:10:00Z","v":23984,"vw":409.537468},{"c":409.1,"h":409.7,"l":408.49,"n":540,"o":409.2377,"t":"2026-10-12T16:15:00Z","v":9387,"vw":408.943844},{"c":409.005,"h":409.5799,"l":408.49,"n":752,"o":408.875,"t":"2026-10-12T16:20:00Z","v":21162,"vw":408.921979},{"c":407.81,"h":409.3,"l":407.2962,"n":972,"o":408.82,"t":"2026-10-12T16:25:00Z","v":32078,"vw":408.538653},{"c":409.53,"h":409.5407,"l":407.64,"n":696,"o":407.64,"t":"2026-10-12T16:30:00Z","v":21598,"vw":408.790154},{"c":408.965,"h":410.02,"l":408.8,"n":719,"o":409.7,"t":"2026-10-12T16:35:00Z","v":20348,"vw":409.448442},{"c":407.51,"h":409.12,"l":407.4535,"n":596,"o":408.96,"t":"2026-10-12T16:40:00Z","v":15033,"vw":408.165824},{"c":406.11,"h":408.0699,"l":406.11,"n":953,"o":407.5764,"t":"2026-10-12T16:45:00Z","v":34690,"vw":407.051698},{"c":405.142,"h":406.2,"l":405.06,"n":901,"o":406.2,"t":"2026-10-12T16:50:00Z","v":20028,"vw":405.620577},{"c":404.975,"h":405.6843,"l":404.6,"n":1017,"o":405.07,"t":"2026-10-12T16:55:00Z","v":31586,"vw":405.104483},{"c":404.895,"h":406.06,"l":404.6,"n":850,"o":404.98,"t":"2026-10-12T17:00:00Z","v":14972,"vw":405.398482},{"c":405.47,"h":405.71,"l":404.7001,"n":644,"o":404.865,"t":"2026-10-12T17:05:00Z","v":14626,"vw":405.301039},{"c":405.22,"h":406.29,"l":404.9701,"n":776,"o":405.38,"t":"2026-10-12T17:10:00Z","v":16902,"vw":405.6959},{"c":404.83,"h":405.8621,"l":404.66,"n":973,"o":405.25,"t":"2026-10-12T17:15:00Z","v":15952,"vw":405.11847},{"c":404.9,"h":405.145,"l":404.37,"n":1223,"o":404.83,"t":"2026-10-12T17:20:00Z","v":37740,"vw":404.744804},{"c":404.62,"h":406.015,"l":404.228,"n":1127,"o":404.83,"t":"2026-10-12T17:25:00Z","v":44929,"vw":405.084471},{"c":404.705,"h":405.51,"l":404.4825,"n":664,"o":404.5075,"t":"2026-10-12T17:30:00Z","v":11083,"vw":404.840031},{"c":404.71,"h":405.3,"l":404.43,"n":646,"o":404.74,"t":"2026-10-12T17:35:00Z","v":16313,"vw":404.734372},{"c":404.9972,"h":405.47,"l":404.7,"n":590,"o":404.84,"t":"2026-10-12T17:40:00Z","v":12415,"vw":405.045341},{"c":405.2,"h":405.5,"l":404.7,"n":781,"o":404.9756,"t":"2026-10-12T17:45:00Z","v":17473,"vw":405.038661},{"c":405.145,"h":405.595,"l":404.8,"n":573,"o":405.3,"t":"2026-10-12T17:50:00Z","v":9584,"vw":405.189393},{"c":403.57,"h":405.065,"l":403.05,"n":1171,"o":405,"t":"2026-10-12T17:55:00Z","v":31042,"vw":403.673157},{"c":403.79,"h":404.45,"l":403,"n":1206,"o":403.695,"t":"2026-10-12T18:00:00Z","v":35715,"vw":403.576506},{"c":403.31,"h":403.9239,"l":403.19,"n":572,"o":403.9239,"t":"2026-10-12T18:05:00Z","v":16780,"vw":403.548855},{"c":403.03,"h":403.3314,"l":402.1105,"n":1014,"o":403.14,"t":"2026-10-12T18:10:00Z","v":25014,"vw":402.710584},{"c":404.11,"h":404.4437,"l":402.57,"n":904,"o":402.8901,"t":"2026-10-12T18:15:00Z","v":23060,"vw":403.412714},{"c":403.8875,"h":404.188,"l":403.07,"n":754,"o":404.11,"t":"2026-10-12T18:20:00Z","v":14720,"vw":403.535259},{"c":403.595,"h":404.19,"l":403.18,"n":816,"o":404.02,"t":"2026-10-12T18:25:00Z","v":20491,"vw":403.611616},{"c":403.47,"h":403.59,"l":402.11,"n":1069,"o":403.59,"t":"2026-10-12T18:30:00Z","v":27307,"vw":402.584372},{"c":402.295,"h":410.6009,"l":401.97,"n":798,"o":403.27,"t":"2026-10-12T18:35:00Z","v":31603,"vw":407.339619},{"c":402.585,"h":403.05,"l":401.92,"n":890,"o":402.09,"t":"2026-10-12T18:40:00Z","v":18075,"vw":402.45562},{"c":401.855,"h":402.64,"l":401.52,"n":1068,"o":402.41,"t":"2026-10-12T18:45:00Z","v":19901,"vw":402.081038},{"c":401.53,"h":402.17,"l":401.11,"n":980,"o":401.8575,"t":"2026-10-12T18:50:00Z","v":17525,"vw":401.541813},{"c":401.99,"h":402.115,"l":400.7,"n":1105,"o":401.57,"t":"2026-10-12T18:55:00Z","v":22708,"vw":401.295364},{"c":401.65,"h":402.035,"l":401.11,"n":744,"o":401.85,"t":"2026-10-12T19:00:00Z","v":16461,"vw":401.653634},{"c":400.805,"h":401.95,"l":400.2,"n":930,"o":401.8028,"t":"2026-10-12T19:05:00Z","v":24482,"vw":401.041772},{"c":402.26,"h":402.54,"l":400.86,"n":1130,"o":400.86,"t":"2026-10-12T19:10:00Z","v":30188,"vw":401.821349},{"c":402.28,"h":402.8,"l":401.6301,"n":1000,"o":402.265,"t":"2026-10-12T19:15:00Z","v":28238,"vw":402.344778},{"c":401.575,"h":402.2199,"l":401,"n":1056,"o":401.99,"t":"2026-10-12T19:20:00Z","v":28560,"vw":401.67838},{"c":402.245,"h":402.34,"l":401.11,"n":1144,"o":401.575,"t":"2026-10-12T19:25:00Z","v":25408,"vw":401.850959},{"c":403.29,"h":403.44,"l":401.9492,"n":1219,"o":402.44,"t":"2026-10-12T19:30:00Z","v":25685,"vw":402.62688},{"c":404.03,"h":405.0179,"l":403.365,"n":1450,"o":403.402,"t":"2026-10-12T19:35:00Z","v":38514,"vw":404.243998},{"c":403.28,"h":404.57,"l":402.7101,"n":1429,"o":404.21,"t":"2026-10-12T19:40:00Z","v":36188,"vw":403.84033},{"c":401.52,"h":403.51,"l":401.21,"n":2320,"o":403.32,"t":"2026-10-12T19:45:00Z","v":67526,"vw":402.667612},{"c":402.015,"h":402.78,"l":401.55,"n":3199,"o":401.64,"t":"2026-10-12T19:50:00Z","v":83628,"vw":402.143602},{"c":404.94,"h":405,"l":402.015,"n":6537,"o":402.015,"t":"2026-10-12T19:55:00Z","v":210924,"vw":403.749521},{"c":405,"h":405.01,"l":404.79,"n":66,"o":404.79,"t":"2026-10-12T20:00:00Z","v":259086,"vw":405.009856},{"c":404.81,"h":405,"l":404,"n":17,"o":404.61,"t":"2026-10-12T20:05:00Z","v":1829,"vw":404.923221},{"c":405,"h":405,"l":404.9755,"n":15,"o":404.9755,"t":"2026-10-12T20:10:00Z","v":364,"vw":404.988904},{"c":404.9999,"h":405.01,"l":404.09,"n":15,"o":405.01,"t":"2026-10-12T20:25:00Z","v":2163,"vw":404.724221},{"c":405.01,"h":405.01,"l":404.09,"n":9,"o":404.86,"t":"2026-10-12T20:35:00Z","v":377,"vw":404.839738},{"c":404.86,"h":404.86,"l":404.86,"n":7,"o":404.86,"t":"2026-10-12T20:40:00Z","v":251,"vw":404.86},{"c":404.8,"h":404.8,"l":404.8,"n":1,"o":404.8,"t":"2026-10-12T20:45:00Z","v":365,"vw":404.8},{"c":404.5,"h":404.6,"l":404.5,"n":10,"o":404.6,"t":"2026-10-12T21:15:00Z","v":248,"vw":404.533333},{"c":404.97,"h":404.97,"l":404.43,"n":16,"o":404.43,"t":"2026-10-12T21:20:00Z","v":174,"vw":404.742632},{"c":404.75,"h":404.75,"l":404.75,"n":1,"o":404.75,"t":"2026-10-12T21:25:00Z","v":100,"vw":404.75},{"c":404.9,"h":404.9,"l":404.79,"n":60,"o":404.8883,"t":"2026-10-12T21:35:00Z","v":2081,"vw":404.876015},{"c":404.67,"h":404.67,"l":404.67,"n":12,"o":404.67,"t":"2026-10-12T21:40:00Z","v":1034,"vw":404.67},{"c":404.76,"h":404.76,"l":404.76,"n":21,"o":404.76,"t":"2026-10-12T21:50:00Z","v":1020,"vw":404.76},{"c":404.49,"h":404.51,"l":404.49,"n":5,"o":404.51,"t":"2026-10-12T21:55:00Z","v":106,"vw":404.5},{"c":404.5,"h":404.5,"l":404.39,"n":73,"o":404.49,"t":"2026-10-12T22:00:00Z","v":1730,"vw":404.489836},{"c":405,"h":405,"l":404.9,"n":14,"o":404.9,"t":"2026-10-12T22:05:00Z","v":994,"vw":404.992272},{"c":405.96,"h":405.96,"l":405.96,"n":2,"o":405.96,"t":"2026-10-12T22:25:00Z","v":102,"vw":405.96},{"c":405.01,"h":405.01,"l":405.01,"n":4,"o":405.01,"t":"2026-10-12T22:30:00Z","v":73,"vw":405.01},{"c":405.7047,"h":405.7047,"l":405.7047,"n":7,"o":405.7047,"t":"2026-10-12T22:40:00Z","v":262,"vw":405.7047},{"c":405.2,"h":405.2,"l":405.2,"n":1,"o":405.2,"t":"2026-10-12T22:45:00Z","v":100,"vw":405.2},{"c":404.56,"h":404.56,"l":404.56,"n":1,"o":404.56,"t":"2026-10-12T22:55:00Z","v":174,"vw":404.56},{"c":404.5,"h":404.5121,"l":404.5,"n":11,"o":404.5121,"t":"2026-10-12T23:00:00Z","v":400,"vw":404.507567},{"c":404,"h":404,"l":404,"n":77,"o":404,"t":"2026-10-12T23:05:00Z","v":308,"vw":404},{"c":402.95,"h":403.06,"l":402.618,"n":27,"o":402.618,"t":"2026-10-12T23:10:00Z","v":945,"vw":402.986179},{"c":402.7639,"h":402.7639,"l":402.7639,"n":6,"o":402.7639,"t":"2026-10-12T23:35:00Z","v":155,"vw":402.7639},{"c":402.7,"h":403.87,"l":402.7,"n":13,"o":403,"t":"2026-10-12T23:40:00Z","v":347,"vw":402.93294},{"c":402.5,"h":402.596,"l":402.5,"n":14,"o":402.596,"t":"2026-10-12T23:45:00Z","v":818,"vw":402.521213},{"c":402.7607,"h":402.7607,"l":402.5,"n":6,"o":402.5,"t":"2026-10-12T23:50:00Z","v":2618,"vw":402.510027},{"c":402,"h":403,"l":402,"n":20,"o":403,"t":"2026-10-12T23:55:00Z","v":367,"vw":402.553311},{"c":396.91,"h":402.9998,"l":394.31,"n":465,"o":395.36,"t":"2026-10-13T08:00:00Z","v":5093,"vw":398.637427},{"c":398,"h":398,"l":398,"n":1,"o":398,"t":"2026-10-13T08:10:00Z","v":57,"vw":398},{"c":400,"h":400,"l":400,"n":13,"o":400,"t":"2026-10-13T08:15:00Z","v":229,"vw":400},{"c":400.98,"h":400.98,"l":400.97,"n":14,"o":400.97,"t":"2026-10-13T08:20:00Z","v":224,"vw":400.976923},{"c":402,"h":402,"l":402,"n":9,"o":402,"t":"2026-10-13T08:25:00Z","v":149,"vw":402},{"c":403,"h":403,"l":403,"n":2,"o":403,"t":"2026-10-13T08:40:00Z","v":115,"vw":403},{"c":404,"h":404,"l":404,"n":2,"o":404,"t":"2026-10-13T08:45:00Z","v":85,"vw":404},{"c":402.8,"h":402.8,"l":402.8,"n":1,"o":402.8,"t":"2026-10-13T09:25:00Z","v":120,"vw":402.8},{"c":404.98,"h":404.98,"l":404.98,"n":3,"o":404.98,"t":"2026-10-13T10:00:00Z","v":404,"vw":404.98},{"c":402.99,"h":402.99,"l":402.8,"n":9,"o":402.8,"t":"2026-10-13T10:10:00Z","v":200,"vw":402.866667},{"c":400,"h":400,"l":400,"n":11,"o":400,"t":"2026-10-13T10:15:00Z","v":69,"vw":400},{"c":401.12,"h":401.12,"l":401.12,"n":3,"o":401.12,"t":"2026-10-13T10:20:00Z","v":163,"vw":401.12},{"c":400.64,"h":400.64,"l":400.64,"n":51,"o":400.64,"t":"2026-10-13T10:50:00Z","v":197,"vw":400.64},{"c":400,"h":400,"l":400,"n":2,"o":400,"t":"2026-10-13T10:55:00Z","v":45,"vw":400},{"c":398.01,"h":400.26,"l":397.25,"n":132,"o":400.26,"t":"2026-10-13T11:00:00Z","v":1401,"vw":398.466698},{"c":396.8,"h":397,"l":396,"n":41,"o":397,"t":"2026-10-13T11:05:00Z","v":810,"vw":396.634982},{"c":397,"h":397,"l":397,"n":7,"o":397,"t":"2026-10-13T11:10:00Z","v":308,"vw":397},{"c":397,"h":398,"l":397,"n":13,"o":398,"t":"2026-10-13T11:15:00Z","v":1065,"vw":397.1},{"c":397.78,"h":397.78,"l":396.42,"n":23,"o":396.42,"t":"2026-10-13T11:20:00Z","v":531,"vw":397.501266},{"c":397.6,"h":397.6,"l":397.17,"n":18,"o":397.17,"t":"2026-10-13T11:25:00Z","v":442,"vw":397.537681},{"c":397.4569,"h":397.4569,"l":397.4569,"n":1,"o":397.4569,"t":"2026-10-13T11:30:00Z","v":200,"vw":397.4569},{"c":398.5,"h":398.5,"l":398,"n":6,"o":398,"t":"2026-10-13T11:40:00Z","v":96,"vw":398.277778},{"c":398.11,"h":398.11,"l":398.11,"n":2,"o":398.11,"t":"2026-10-13T11:50:00Z","v":75,"vw":398.11},{"c":398,"h":398.2,"l":398,"n":12,"o":398.2,"t":"2026-10-13T11:55:00Z","v":356,"vw":398.043334},{"c":396.39,"h":397.23,"l":396.13,"n":55,"o":397.23,"t":"2026-10-13T12:00:00Z","v":1243,"vw":396.65424},{"c":396,"h":396,"l":396,"n":35,"o":396,"t":"2026-10-13T12:10:00Z","v":234,"vw":396},{"c":394.06,"h":395.177,"l":394.06,"n":35,"o":395.177,"t":"2026-10-13T12:20:00Z","v":293,"vw":394.6185},{"c":395.038,"h":395.5,"l":395.038,"n":20,"o":395.5,"t":"2026-10-13T12:30:00Z","v":459,"vw":395.352933},{"c":394.55,"h":395.5,"l":394.55,"n":12,"o":395.49,"t":"2026-10-13T12:35:00Z","v":218,"vw":395.037742},{"c":396,"h":396,"l":394.51,"n":25,"o":394.51,"t":"2026-10-13T12:40:00Z","v":615,"vw":395.285731},{"c":396,"h":396,"l":395,"n":28,"o":395,"t":"2026-10-13T12:45:00Z","v":3126,"vw":395.100174},{"c":396,"h":396,"l":396,"n":2,"o":396,"t":"2026-10-13T12:50:00Z","v":101,"vw":396},{"c":395.3354,"h":395.3354,"l":395.15,"n":15,"o":395.15,"t":"2026-10-13T12:55:00Z","v":729,"vw":395.176792},{"c":395.01,"h":395.35,"l":395.01,"n":13,"o":395.35,"t":"2026-10-13T13:05:00Z","v":370,"vw":395.239894},{"c":395.23,"h":396,"l":395.23,"n":8,"o":396,"t":"2026-10-13T13:10:00Z","v":173,"vw":395.743333},{"c":394,"h":394.65,"l":394,"n":87,"o":394.65,"t":"2026-10-13T13:20:00Z","v":605,"vw":394.412088},{"c":394,"h":394,"l":394,"n":80,"o":394,"t":"2026-10-13T13:25:00Z","v":390,"vw":394},{"c":385.96,"h":395.2,"l":381.64,"n":3513,"o":393.33,"t":"2026-10-13T13:30:00Z","v":164518,"vw":388.119009},{"c":389.3,"h":390.58,"l":385.04,"n":1311,"o":386.91,"t":"2026-10-13T13:35:00Z","v":49135,"vw":388.218551},{"c":391.215,"h":392.9999,"l":388.79,"n":1340,"o":389.26,"t":"2026-10-13T13:40:00Z","v":50278,"vw":390.481338},{"c":388.55,"h":392.03,"l":388,"n":1525,"o":390.79,"t":"2026-10-13T13:45:00Z","v":52651,"vw":390.047029},{"c":390.015,"h":391.55,"l":387.64,"n":1303,"o":388.55,"t":"2026-10-13T13:50:00Z","v":41956,"vw":389.378617},{"c":389.13,"h":391.18,"l":388.46,"n":1023,"o":390.015,"t":"2026-10-13T13:55:00Z","v":24621,"vw":389.652494},{"c":391.28,"h":391.9,"l":388.5085,"n":1336,"o":389.2,"t":"2026-10-13T14:00:00Z","v":48730,"vw":390.776795},{"c":393.41,"h":393.7239,"l":390.945,"n":872,"o":391.05,"t":"2026-10-13T14:05:00Z","v":23139,"vw":392.074423},{"c":394.435,"h":395.9499,"l":393.005,"n":1166,"o":393.29,"t":"2026-10-13T14:10:00Z","v":46741,"vw":394.397502},{"c":391.77,"h":394.85,"l":390.7,"n":1025,"o":394.43,"t":"2026-10-13T14:15:00Z","v":41384,"vw":392.706735},{"c":390.97,"h":391.9999,"l":389.7,"n":1007,"o":391.9999,"t":"2026-10-13T14:20:00Z","v":25975,"vw":390.793146},{"c":388.76,"h":391.1121,"l":388.245,"n":702,"o":390.865,"t":"2026-10-13T14:25:00Z","v":15171,"vw":389.72591},{"c":388.92,"h":389.05,"l":386.47,"n":966,"o":388.79,"t":"2026-10-13T14:30:00Z","v":25876,"vw":387.818017},{"c":389.41,"h":390.07,"l":388.03,"n":778,"o":388.745,"t":"2026-10-13T14:35:00Z","v":18985,"vw":389.282891},{"c":389.885,"h":390.529,"l":388.89,"n":554,"o":389.655,"t":"2026-10-13T14:40:00Z","v":13674,"vw":389.676959},{"c":389.05,"h":390.24,"l":388.7301,"n":563,"o":389.885,"t":"2026-10-13T14:45:00Z","v":11044,"vw":389.492624},{"c":387.145,"h":389.39,"l":386.9601,"n":904,"o":389.035,"t":"2026-10-13T14:50:00Z","v":20850,"vw":388.05451},{"c":389.01,"h":389.19,"l":387.14,"n":734,"o":387.14,"t":"2026-10-13T14:55:00Z","v":27005,"vw":388.261297},{"c":388.93,"h":390.85,"l":388.395,"n":794,"o":388.85,"t":"2026-10-13T15:00:00Z","v":19541,"vw":389.393421},{"c":388.955,"h":389.27,"l":388.265,"n":580,"o":389.06,"t":"2026-10-13T15:05:00Z","v":13467,"vw":388.825734},{"c":389.25,"h":389.62,"l":388.07,"n":565,"o":388.82,"t":"2026-10-13T15:10:00Z","v":11738,"vw":389.032658},{"c":388.795,"h":389.45,"l":388.44,"n":521,"o":389.19,"t":"2026-10-13T15:15:00Z","v":10203,"vw":389.000771},{"c":387.71,"h":388.96,"l":387.61,"n":789,"o":388.795,"t":"2026-10-13T15:20:00Z","v":16582,"vw":388.169079},{"c":386.65,"h":387.83,"l":386.0301,"n":711,"o":387.825,"t":"2026-10-13T15:25:00Z","v":13088,"vw":386.911298},{"c":386.15,"h":386.72,"l":385.69,"n":970,"o":386.45,"t":"2026-10-13T15:30:00Z","v":31147,"vw":386.081958},{"c":385.4801,"h":386.39,"l":385.02,"n":628,"o":386.145,"t":"2026-10-13T15:35:00Z","v":14292,"vw":385.400971},{"c":388.49,"h":389.13,"l":385.56,"n":715,"o":385.74,"t":"2026-10-13T15:40:00Z","v":23385,"vw":387.829571},{"c":388.23,"h":388.9113,"l":387.92,"n":654,"o":388.49,"t":"2026-10-13T15:45:00Z","v":18599,"vw":388.453798},{"c":390,"h":390,"l":388.17,"n":750,"o":388.17,"t":"2026-10-13T15:50:00Z","v":18293,"vw":388.894724},{"c":390.245,"h":390.84,"l":389.79,"n":636,"o":390.07,"t":"2026-10-13T15:55:00Z","v":17761,"vw":390.194207},{"c":390.19,"h":390.79,"l":389.72,"n":1206,"o":390.34,"t":"2026-10-13T16:00:00Z","v":42492,"vw":390.355105},{"c":390.655,"h":390.75,"l":389.85,"n":580,"o":390.01,"t":"2026-10-13T16:05:00Z","v":13612,"vw":390.304731},{"c":392.3,"h":392.46,"l":390.655,"n":842,"o":390.655,"t":"2026-10-13T16:10:00Z","v":25402,"vw":391.45418},{"c":394.0301,"h":395.09,"l":392,"n":909,"o":392.31,"t":"2026-10-13T16:15:00Z","v":32348,"vw":393.598845},{"c":395.58,"h":395.58,"l":393.77,"n":600,"o":394.415,"t":"2026-10-13T16:20:00Z","v":33056,"vw":394.424255},{"c":398.77,"h":398.8436,"l":395.3191,"n":1067,"o":395.6,"t":"2026-10-13T16:25:00Z","v":48710,"vw":396.763635},{"c":396.965,"h":399.5701,"l":396.31,"n":1176,"o":398.85,"t":"2026-10-13T16:30:00Z","v":59592,"vw":398.374405},{"c":397.78,"h":398.56,"l":396.44,"n":720,"o":396.44,"t":"2026-10-13T16:35:00Z","v":28625,"vw":397.620204},{"c":397.7,"h":398.82,"l":397.0201,"n":522,"o":397.93,"t":"2026-10-13T16:40:00Z","v":33657,"vw":397.833464},{"c":396.35,"h":398.22,"l":395.8,"n":921,"o":398.19,"t":"2026-10-13T16:45:00Z","v":59021,"vw":397.170757},{"c":395.29,"h":396.48,"l":395.05,"n":595,"o":396.29,"t":"2026-10-13T16:50:00Z","v":24589,"vw":395.752956},{"c":393.75,"h":396,"l":393.7017,"n":674,"o":395.13,"t":"2026-10-13T16:55:00Z","v":29932,"vw":395.092393},{"c":393.53,"h":394.26,"l":392.6866,"n":1010,"o":393.955,"t":"2026-10-13T17:00:00Z","v":34455,"vw":393.353288},{"c":393.86,"h":395.49,"l":393.331,"n":859,"o":393.6,"t":"2026-10-13T17:05:00Z","v":39133,"vw":394.270888},{"c":394.33,"h":394.66,"l":393.47,"n":553,"o":393.7,"t":"2026-10-13T17:10:00Z","v":18962,"vw":393.948433},{"c":395.65,"h":395.9,"l":394.2,"n":605,"o":394.2,"t":"2026-10-13T17:15:00Z","v":21561,"vw":394.80827},{"c":396.61,"h":396.95,"l":395.5,"n":514,"o":395.6,"t":"2026-10-13T17:20:00Z","v":14099,"vw":396.448226},{"c":397.1431,"h":397.7,"l":396.253,"n":518,"o":396.41,"t":"2026-10-13T17:25:00Z","v":20574,"vw":397.200238},{"c":397.16,"h":397.36,"l":396.01,"n":507,"o":396.71,"t":"2026-10-13T17:30:00Z","v":11676,"vw":396.848424},{"c":397.08,"h":397.69,"l":396.72,"n":472,"o":396.905,"t":"2026-10-13T17:35:00Z","v":10456,"vw":397.102088},{"c":397.135,"h":398.2286,"l":396.57,"n":743,"o":397.21,"t":"2026-10-13T17:40:00Z","v":23823,"vw":397.578232},{"c":396.7,"h":397.26,"l":396.2601,"n":401,"o":396.97,"t":"2026-10-13T17:45:00Z","v":12943,"vw":396.772181},{"c":395.455,"h":396.48,"l":394.8801,"n":638,"o":396.48,"t":"2026-10-13T17:50:00Z","v":20720,"vw":395.721838},{"c":396.94,"h":397.2,"l":395.42,"n":557,"o":395.72,"t":"2026-10-13T17:55:00Z","v":14491,"vw":396.167834},{"c":397.205,"h":397.76,"l":396.0925,"n":635,"o":397.15,"t":"2026-10-13T18:00:00Z","v":24148,"vw":397.177988},{"c":397.3781,"h":398.84,"l":396.75,"n":701,"o":397.27,"t":"2026-10-13T18:05:00Z","v":20109,"vw":397.979089},{"c":398.53,"h":399.1999,"l":397.53,"n":667,"o":397.53,"t":"2026-10-13T18:10:00Z","v":26260,"vw":398.439034},{"c":399.37,"h":399.9799,"l":398.5201,"n":566,"o":398.76,"t":"2026-10-13T18:15:00Z","v":24940,"vw":399.31742},{"c":400.39,"h":400.65,"l":399.28,"n":587,"o":399.545,"t":"2026-10-13T18:20:00Z","v":25032,"vw":399.806979},{"c":398.42,"h":400.99,"l":398.42,"n":682,"o":400.295,"t":"2026-10-13T18:25:00Z","v":28669,"vw":400.132466},{"c":398.12,"h":399.09,"l":397.1101,"n":771,"o":398.45,"t":"2026-10-13T18:30:00Z","v":57251,"vw":398.436275},{"c":397.21,"h":398.3599,"l":397.11,"n":575,"o":398.12,"t":"2026-10-13T18:35:00Z","v":25602,"vw":397.872228},{"c":397.35,"h":397.72,"l":396.53,"n":460,"o":397.165,"t":"2026-10-13T18:40:00Z","v":16202,"vw":397.222844},{"c":396.825,"h":397.34,"l":396.68,"n":619,"o":397.1,"t":"2026-10-13T18:45:00Z","v":24250,"vw":397.019375},{"c":397.31,"h":397.83,"l":396.6429,"n":672,"o":396.85,"t":"2026-10-13T18:50:00Z","v":31927,"vw":397.408233},{"c":397.74,"h":397.93,"l":397.17,"n":672,"o":397.305,"t":"2026-10-13T18:55:00Z","v":24920,"vw":397.59594},{"c":396.145,"h":398.43,"l":396.0701,"n":1006,"o":397.735,"t":"2026-10-13T19:00:00Z","v":33885,"vw":397.395817},{"c":397.495,"h":397.58,"l":395.79,"n":914,"o":395.97,"t":"2026-10-13T19:05:00Z","v":37574,"vw":396.495374},{"c":397.38,"h":397.6699,"l":396.71,"n":869,"o":397.33,"t":"2026-10-13T19:10:00Z","v":30755,"vw":397.110579},{"c":398.395,"h":398.46,"l":396.8101,"n":820,"o":397.38,"t":"2026-10-13T19:15:00Z","v":27201,"vw":397.49899},{"c":397.28,"h":399.335,"l":396.89,"n":1053,"o":398.0901,"t":"2026-10-13T19:20:00Z","v":43060,"vw":398.076128},{"c":397.5,"h":397.77,"l":396.95,"n":834,"o":397.095,"t":"2026-10-13T19:25:00Z","v":24788,"vw":397.384601},{"c":398.89,"h":399.71,"l":397.265,"n":1041,"o":397.2875,"t":"2026-10-13T19:30:00Z","v":45856,"vw":398.687242},{"c":398.12,"h":398.78,"l":397.86,"n":880,"o":398.78,"t":"2026-10-13T19:35:00Z","v":27161,"vw":398.315358},{"c":401.19,"h":401.8176,"l":398.105,"n":1500,"o":398.38,"t":"2026-10-13T19:40:00Z","v":51451,"vw":399.969332},{"c":400.8236,"h":401.78,"l":400.54,"n":1470,"o":401.235,"t":"2026-10-13T19:45:00Z","v":49277,"vw":401.271063},{"c":401,"h":401.8,"l":400.55,"n":2202,"o":400.87,"t":"2026-10-13T19:50:00Z","v":63030,"vw":401.16435},{"c":400.39,"h":401.87,"l":400.27,"n":6461,"o":400.965,"t":"2026-10-13T19:55:00Z","v":178145,"vw":401.130381},{"c":402,"h":402,"l":400.4,"n":78,"o":400.4,"t":"2026-10-13T20:00:00Z","v":179448,"vw":400.409325},{"c":400.01,"h":400.06,"l":400.01,"n":12,"o":400.06,"t":"2026-10-13T20:05:00Z","v":331,"vw":400.0325},{"c":400.4,"h":400.4,"l":400.4,"n":1,"o":400.4,"t":"2026-10-13T20:25:00Z","v":1208,"vw":400.4},{"c":401,"h":401,"l":400.2412,"n":3,"o":400.2412,"t":"2026-10-13T20:30:00Z","v":251,"vw":400.84824},{"c":400.4,"h":400.4,"l":400.4,"n":3,"o":400.4,"t":"2026-10-13T20:35:00Z","v":680,"vw":400.4},{"c":401.3614,"h":401.3614,"l":401.3614,"n":1,"o":401.3614,"t":"2026-10-13T21:15:00Z","v":56,"vw":401.3614},{"c":401.39,"h":401.39,"l":401.39,"n":3,"o":401.39,"t":"2026-10-13T21:20:00Z","v":54,"vw":401.39},{"c":401.35,"h":401.36,"l":400.4,"n":10,"o":400.4,"t":"2026-10-13T21:25:00Z","v":397,"vw":401.101011},{"c":401.4,"h":401.4,"l":401.4,"n":4,"o":401.4,"t":"2026-10-13T21:35:00Z","v":140,"vw":401.4},{"c":402.05,"h":402.5,"l":401.98,"n":20,"o":401.98,"t":"2026-10-13T21:50:00Z","v":752,"vw":402.084375},{"c":401.69,"h":401.69,"l":401.69,"n":5,"o":401.69,"t":"2026-10-13T22:00:00Z","v":200,"vw":401.69},{"c":401.69,"h":401.985,"l":401.69,"n":6,"o":401.985,"t":"2026-10-13T22:05:00Z","v":111,"vw":401.8375},{"c":401.6441,"h":401.6441,"l":401.6441,"n":2,"o":401.6441,"t":"2026-10-13T22:15:00Z","v":101,"vw":401.6441},{"c":401.6,"h":401.6,"l":401.6,"n":5,"o":401.6,"t":"2026-10-13T22:35:00Z","v":89,"vw":401.6},{"c":402,"h":402,"l":401.69,"n":4,"o":401.69,"t":"2026-10-13T22:40:00Z","v":297,"vw":401.952712},{"c":400.46,"h":400.46,"l":400.46,"n":3,"o":400.46,"t":"2026-10-13T23:10:00Z","v":50,"vw":400.46},{"c":401.5737,"h":401.5737,"l":401.5737,"n":2,"o":401.5737,"t":"2026-10-13T23:25:00Z","v":101,"vw":401.5737},{"c":400.41,"h":400.41,"l":400.41,"n":5,"o":400.41,"t":"2026-10-13T23:40:00Z","v":124,"vw":400.41},{"c":398.44,"h":403.91,"l":397,"n":269,"o":398.004,"t":"2026-10-14T08:00:00Z","v":2514,"vw":399.204581},{"c":401,"h":401,"l":400.8,"n":21,"o":400.8,"t":"2026-10-14T08:10:00Z","v":266,"vw":400.889552},{"c":397,"h":397,"l":397,"n":1,"o":397,"t":"2026-10-14T09:20:00Z","v":50,"vw":397},{"c":395.55,"h":395.55,"l":395.55,"n":4,"o":395.55,"t":"2026-10-14T10:00:00Z","v":60,"vw":395.55},{"c":395.34,"h":395.38,"l":395.34,"n":3,"o":395.38,"t":"2026-10-14T10:10:00Z","v":100,"vw":395.36},{"c":394.19,"h":395,"l":394.19,"n":32,"o":395,"t":"2026-10-14T11:00:00Z","v":457,"vw":394.625668},{"c":392.4948,"h":394.2,"l":392.4948,"n":14,"o":394.14,"t":"2026-10-14T11:05:00Z","v":831,"vw":393.888734},{"c":391.51,"h":391.51,"l":391.51,"n":8,"o":391.51,"t":"2026-10-14T11:35:00Z","v":125,"vw":391.51},{"c":394.92,"h":394.92,"l":394.92,"n":5,"o":394.92,"t":"2026-10-14T11:50:00Z","v":55,"vw":394.92},{"c":395,"h":395,"l":395,"n":3,"o":395,"t":"2026-10-14T11:55:00Z","v":74,"vw":395},{"c":394.08,"h":394.68,"l":394.08,"n":26,"o":394.68,"t":"2026-10-14T12:05:00Z","v":381,"vw":394.343077},{"c":394.05,"h":395.1,"l":394.05,"n":9,"o":395.1,"t":"2026-10-14T12:20:00Z","v":232,"vw":394.614},{"c":390,"h":394.22,"l":390,"n":143,"o":394.14,"t":"2026-10-14T12:30:00Z","v":1443,"vw":391.857305},{"c":389.13,"h":390,"l":389,"n":37,"o":389,"t":"2026-10-14T12:35:00Z","v":642,"vw":389.387219},{"c":389,"h":390.12,"l":389,"n":31,"o":390.12,"t":"2026-10-14T12:40:00Z","v":1700,"vw":389.747533},{"c":389.22,"h":390.12,"l":389,"n":21,"o":389.01,"t":"2026-10-14T12:45:00Z","v":368,"vw":389.273575},{"c":389.9595,"h":390,"l":389.5,"n":104,"o":390,"t":"2026-10-14T12:50:00Z","v":316,"vw":389.831094},{"c":389,"h":389.4,"l":389,"n":27,"o":389.35,"t":"2026-10-14T12:55:00Z","v":565,"vw":389.111928},{"c":388.2,"h":388.2,"l":388.2,"n":8,"o":388.2,"t":"2026-10-14T13:05:00Z","v":82,"vw":388.2},{"c":389.0291,"h":390.4209,"l":389.0291,"n":22,"o":390.4209,"t":"2026-10-14T13:15:00Z","v":509,"vw":389.735548},{"c":385.9184,"h":389.48,"l":385.9184,"n":144,"o":389.4,"t":"2026-10-14T13:20:00Z","v":3631,"vw":388.433557},{"c":390.45,"h":390.45,"l":387.3,"n":44,"o":387.31,"t":"2026-10-14T13:25:00Z","v":545,"vw":389.295701},{"c":387.93,"h":393.88,"l":386.07,"n":1119,"o":393.88,"t":"2026-10-14T13:30:00Z","v":51809,"vw":389.987269},{"c":386.94,"h":388.4493,"l":384.39,"n":980,"o":387.935,"t":"2026-10-14T13:35:00Z","v":30424,"vw":386.535412},{"c":385.46,"h":388.6199,"l":383.69,"n":962,"o":386,"t":"2026-10-14T13:40:00Z","v":30902,"vw":385.947487},{"c":386.17,"h":387.23,"l":384,"n":889,"o":386.01,"t":"2026-10-14T13:45:00Z","v":26994,"vw":385.768901},{"c":386.11,"h":386.8417,"l":383.04,"n":1033,"o":386.45,"t":"2026-10-14T13:50:00Z","v":32940,"vw":384.802684},{"c":382.67,"h":385.89,"l":382.635,"n":750,"o":385.1945,"t":"2026-10-14T13:55:00Z","v":24138,"vw":383.765428},{"c":384.38,"h":384.62,"l":382.02,"n":1000,"o":382.655,"t":"2026-10-14T14:00:00Z","v":39480,"vw":383.524289},{"c":383.78,"h":385.46,"l":382.76,"n":757,"o":384.1368,"t":"2026-10-14T14:05:00Z","v":26064,"vw":384.151414},{"c":384.4194,"h":384.9599,"l":383.35,"n":646,"o":384.59,"t":"2026-10-14T14:10:00Z","v":22351,"vw":384.174469},{"c":385.68,"h":386.18,"l":384.16,"n":832,"o":384.49,"t":"2026-10-14T14:15:00Z","v":27744,"vw":385.317182},{"c":382.6263,"h":385.4434,"l":381.47,"n":1014,"o":385.35,"t":"2026-10-14T14:20:00Z","v":42313,"vw":383.208368},{"c":380.25,"h":382.495,"l":379.16,"n":1412,"o":382.475,"t":"2026-10-14T14:25:00Z","v":41727,"vw":380.527555},{"c":381.53,"h":382.64,"l":380.09,"n":1027,"o":380.44,"t":"2026-10-14T14:30:00Z","v":38928,"vw":381.41873},{"c":381.82,"h":383.24,"l":380.84,"n":943,"o":381.53,"t":"2026-10-14T14:35:00Z","v":30042,"vw":382.007489},{"c":383.505,"h":384.17,"l":381.68,"n":798,"o":381.81,"t":"2026-10-14T14:40:00Z","v":23189,"vw":382.736862},{"c":382.49,"h":383.59,"l":382.26,"n":727,"o":383.13,"t":"2026-10-14T14:45:00Z","v":17305,"vw":383.104293},{"c":380.905,"h":383.14,"l":379.7,"n":862,"o":382.25,"t":"2026-10-14T14:50:00Z","v":28190,"vw":381.274472},{"c":381.795,"h":382.36,"l":380.6401,"n":756,"o":380.9051,"t":"2026-10-14T14:55:00Z","v":22249,"vw":381.388058},{"c":379.83,"h":381.59,"l":379.8,"n":711,"o":381.59,"t":"2026-10-14T15:00:00Z","v":27841,"vw":380.608784},{"c":378.645,"h":380.1758,"l":378.14,"n":830,"o":380.045,"t":"2026-10-14T15:05:00Z","v":23120,"vw":379.353142},{"c":377.93,"h":378.88,"l":377.67,"n":1034,"o":378.81,"t":"2026-10-14T15:10:00Z","v":48431,"vw":378.103862},{"c":377.04,"h":378.7,"l":377,"n":811,"o":378.1717,"t":"2026-10-14T15:15:00Z","v":23560,"vw":378.022786},{"c":376,"h":377.2699,"l":375.94,"n":618,"o":377.04,"t":"2026-10-14T15:20:00Z","v":16096,"vw":376.607164},{"c":375.12,"h":376.51,"l":374.705,"n":1167,"o":375.95,"t":"2026-10-14T15:25:00Z","v":37042,"vw":375.622417},{"c":374.115,"h":375.3846,"l":373.65,"n":890,"o":375.005,"t":"2026-10-14T15:30:00Z","v":25532,"vw":374.5975},{"c":371.255,"h":374.85,"l":371.1,"n":1327,"o":373.96,"t":"2026-10-14T15:35:00Z","v":47444,"vw":372.901247},{"c":369.95,"h":371.38,"l":369,"n":2934,"o":371.37,"t":"2026-10-14T15:40:00Z","v":138696,"vw":369.757414},{"c":370.215,"h":370.975,"l":369.74,"n":1161,"o":369.82,"t":"2026-10-14T15:45:00Z","v":32958,"vw":370.2312},{"c":371.2,"h":371.65,"l":370.19,"n":1109,"o":370.19,"t":"2026-10-14T15:50:00Z","v":41799,"vw":370.801003},{"c":370.65,"h":371.31,"l":369.75,"n":874,"o":371.245,"t":"2026-10-14T15:55:00Z","v":20113,"vw":370.432056},{"c":368.98,"h":371.46,"l":368.1,"n":1335,"o":370.78,"t":"2026-10-14T16:00:00Z","v":52285,"vw":369.382704},{"c":369.59,"h":369.89,"l":368.67,"n":1271,"o":369.02,"t":"2026-10-14T16:05:00Z","v":35869,"vw":369.339729},{"c":368.69,"h":370.72,"l":367.8856,"n":1209,"o":369.595,"t":"2026-10-14T16:10:00Z","v":41955,"vw":369.069801},{"c":370.4,"h":370.425,"l":367.82,"n":1163,"o":368.46,"t":"2026-10-14T16:15:00Z","v":36846,"vw":369.006078},{"c":367.41,"h":370.275,"l":367.41,"n":797,"o":370.265,"t":"2026-10-14T16:20:00Z","v":23340,"vw":368.68333},{"c":368.65,"h":368.65,"l":367.1505,"n":1067,"o":367.57,"t":"2026-10-14T16:25:00Z","v":28731,"vw":367.756703},{"c":368.565,"h":368.875,"l":367.07,"n":870,"o":368.32,"t":"2026-10-14T16:30:00Z","v":30339,"vw":368.177114},{"c":369.1075,"h":369.305,"l":367.86,"n":695,"o":368.78,"t":"2026-10-14T16:35:00Z","v":20252,"vw":368.457362},{"c":369.14,"h":369.44,"l":368.38,"n":639,"o":369.115,"t":"2026-10-14T16:40:00Z","v":19255,"vw":368.96317},{"c":368.605,"h":369.38,"l":368.0001,"n":716,"o":369.1475,"t":"2026-10-14T16:45:00Z","v":18104,"vw":368.791458},{"c":367.62,"h":368.83,"l":367.26,"n":621,"o":368.7,"t":"2026-10-14T16:50:00Z","v":14304,"vw":367.949427},{"c":368.72,"h":369.56,"l":367.56,"n":715,"o":367.77,"t":"2026-10-14T16:55:00Z","v":37120,"vw":368.295161},{"c":368.405,"h":369.752,"l":368.25,"n":511,"o":368.7825,"t":"2026-10-14T17:00:00Z","v":14128,"vw":368.910087},{"c":366.71,"h":368.405,"l":366.29,"n":727,"o":368.405,"t":"2026-10-14T17:05:00Z","v":19391,"vw":367.427847},{"c":367.105,"h":367.12,"l":366.18,"n":495,"o":366.51,"t":"2026-10-14T17:10:00Z","v":13465,"vw":366.767395},{"c":366.33,"h":366.99,"l":365.915,"n":622,"o":366.99,"t":"2026-10-14T17:15:00Z","v":15439,"vw":366.251463},{"c":365.78,"h":366.61,"l":365.475,"n":704,"o":366.42,"t":"2026-10-14T17:20:00Z","v":20369,"vw":365.897515},{"c":364.89,"h":365.98,"l":363.6265,"n":886,"o":365.98,"t":"2026-10-14T17:25:00Z","v":26013,"vw":364.528337},{"c":364.525,"h":364.82,"l":363.94,"n":691,"o":364.6,"t":"2026-10-14T17:30:00Z","v":18751,"vw":364.351474},{"c":363.83,"h":364.58,"l":363.45,"n":790,"o":364.51,"t":"2026-10-14T17:35:00Z","v":21842,"vw":363.930123},{"c":364.025,"h":364.48,"l":363.49,"n":703,"o":363.83,"t":"2026-10-14T17:40:00Z","v":20516,"vw":363.919317},{"c":363.18,"h":364.07,"l":362.625,"n":944,"o":364.07,"t":"2026-10-14T17:45:00Z","v":28695,"vw":363.064596},{"c":362.815,"h":363.23,"l":362.22,"n":878,"o":363.18,"t":"2026-10-14T17:50:00Z","v":24630,"vw":362.746756},{"c":361.11,"h":362.93,"l":361.11,"n":1012,"o":362.825,"t":"2026-10-14T17:55:00Z","v":29749,"vw":361.735648},{"c":359.73,"h":361.34,"l":359.2501,"n":2174,"o":361.29,"t":"2026-10-14T18:00:00Z","v":76062,"vw":360.102619},{"c":359.485,"h":360.51,"l":358.895,"n":1718,"o":359.73,"t":"2026-10-14T18:05:00Z","v":68076,"vw":359.756663},{"c":361.5606,"h":361.77,"l":359.13,"n":1567,"o":359.775,"t":"2026-10-14T18:10:00Z","v":52190,"vw":360.273506},{"c":360.35,"h":361.74,"l":360.2683,"n":1117,"o":361.46,"t":"2026-10-14T18:15:00Z","v":35296,"vw":361.074117},{"c":359.97,"h":360.87,"l":359.82,"n":868,"o":360.35,"t":"2026-10-14T18:20:00Z","v":22232,"vw":360.326898},{"c":359.78,"h":360.13,"l":359.3475,"n":1039,"o":359.99,"t":"2026-10-14T18:25:00Z","v":24242,"vw":359.68503},{"c":360.185,"h":360.28,"l":359.27,"n":1007,"o":359.78,"t":"2026-10-14T18:30:00Z","v":33525,"vw":359.663715},{"c":359.29,"h":360.4699,"l":359.1701,"n":690,"o":360.18,"t":"2026-10-14T18:35:00Z","v":17812,"vw":359.977419},{"c":359.005,"h":359.58,"l":358.38,"n":1140,"o":359.58,"t":"2026-10-14T18:40:00Z","v":31707,"vw":358.9508},{"c":359.98,"h":360.3,"l":358.36,"n":923,"o":358.86,"t":"2026-10-14T18:45:00Z","v":22367,"vw":359.088098},{"c":360.02,"h":360.365,"l":359.35,"n":785,"o":359.98,"t":"2026-10-14T18:50:00Z","v":20608,"vw":359.863224},{"c":360.01,"h":360.77,"l":359.67,"n":727,"o":359.95,"t":"2026-10-14T18:55:00Z","v":19459,"vw":360.126082},{"c":358.485,"h":360.0799,"l":357.68,"n":1443,"o":359.92,"t":"2026-10-14T19:00:00Z","v":39400,"vw":358.976513},{"c":357.465,"h":358.57,"l":357.18,"n":1047,"o":358.57,"t":"2026-10-14T19:05:00Z","v":34670,"vw":357.671023},{"c":357.4269,"h":358.18,"l":356.95,"n":1113,"o":357.485,"t":"2026-10-14T19:10:00Z","v":29114,"vw":357.489662},{"c":359.1,"h":359.125,"l":356.78,"n":1289,"o":357.41,"t":"2026-10-14T19:15:00Z","v":32349,"vw":357.432908},{"c":358.82,"h":359.81,"l":357.26,"n":2261,"o":359.1875,"t":"2026-10-14T19:20:00Z","v":72538,"vw":358.900502},{"c":360.295,"h":360.9999,"l":358.785,"n":2506,"o":358.91,"t":"2026-10-14T19:25:00Z","v":85594,"vw":360.069038},{"c":360.285,"h":361.14,"l":359.69,"n":1461,"o":360.23,"t":"2026-10-14T19:30:00Z","v":54099,"vw":360.322654},{"c":358.09,"h":360.71,"l":358.08,"n":1473,"o":360.28,"t":"2026-10-14T19:35:00Z","v":60452,"vw":359.043157},{"c":358.475,"h":359.72,"l":358.225,"n":1749,"o":358.23,"t":"2026-10-14T19:40:00Z","v":45347,"vw":359.016273},{"c":357.585,"h":358.59,"l":357.0001,"n":2131,"o":358.47,"t":"2026-10-14T19:45:00Z","v":102543,"vw":357.537732},{"c":359.18,"h":360.3387,"l":357.52,"n":2962,"o":357.65,"t":"2026-10-14T19:50:00Z","v":88381,"vw":359.063921},{"c":359.49,"h":359.56,"l":358.0357,"n":6718,"o":359.05,"t":"2026-10-14T19:55:00Z","v":222322,"vw":358.854381},{"c":359.1,"h":359.6,"l":359.1,"n":105,"o":359.38,"t":"2026-10-14T20:00:00Z","v":265709,"vw":359.598424},{"c":359.6,"h":359.6,"l":359.6,"n":1,"o":359.6,"t":"2026-10-14T20:15:00Z","v":300,"vw":359.6},{"c":359.75,"h":359.9147,"l":359.75,"n":10,"o":359.9147,"t":"2026-10-14T20:20:00Z","v":322,"vw":359.882905},{"c":359.2,"h":359.54,"l":359.2,"n":6,"o":359.54,"t":"2026-10-14T20:25:00Z","v":509,"vw":359.332683},{"c":358.99,"h":358.99,"l":358.99,"n":7,"o":358.99,"t":"2026-10-14T20:30:00Z","v":117,"vw":358.99},{"c":359,"h":359,"l":359,"n":1,"o":359,"t":"2026-10-14T20:35:00Z","v":40,"vw":359},{"c":359.6,"h":359.6,"l":358.1247,"n":2,"o":358.1247,"t":"2026-10-14T20:45:00Z","v":493,"vw":359.450375},{"c":358.95,"h":358.95,"l":358.95,"n":5,"o":358.95,"t":"2026-10-14T20:50:00Z","v":84,"vw":358.95},{"c":358.2,"h":358.2,"l":358.2,"n":4,"o":358.2,"t":"2026-10-14T21:15:00Z","v":122,"vw":358.2},{"c":358.2,"h":358.2,"l":358.2,"n":6,"o":358.2,"t":"2026-10-14T21:30:00Z","v":265,"vw":358.2},{"c":358.78,"h":359,"l":358.78,"n":11,"o":358.89,"t":"2026-10-14T21:35:00Z","v":502,"vw":358.90804},{"c":358,"h":358.2,"l":358,"n":34,"o":358.2,"t":"2026-10-14T21:40:00Z","v":414,"vw":358.115194},{"c":357.2,"h":357.2,"l":357.2,"n":4,"o":357.2,"t":"2026-10-14T22:00:00Z","v":139,"vw":357.2},{"c":357.21,"h":358,"l":357.21,"n":2,"o":358,"t":"2026-10-14T22:05:00Z","v":275,"vw":357.856364},{"c":356.89,"h":357.2,"l":356.89,"n":46,"o":357.2,"t":"2026-10-14T22:10:00Z","v":582,"vw":357.119481},{"c":356.33,"h":356.33,"l":356.31,"n":21,"o":356.31,"t":"2026-10-14T22:15:00Z","v":235,"vw":356.323514},{"c":355.5,"h":355.5,"l":355.16,"n":45,"o":355.16,"t":"2026-10-14T22:25:00Z","v":1337,"vw":355.237609},{"c":355.16,"h":355.16,"l":355.16,"n":13,"o":355.16,"t":"2026-10-14T22:30:00Z","v":120,"vw":355.16},{"c":353.5,"h":355.15,"l":353.5,"n":77,"o":355.15,"t":"2026-10-14T22:35:00Z","v":628,"vw":354.669752},{"c":353,"h":353,"l":353,"n":3,"o":353,"t":"2026-10-14T22:40:00Z","v":105,"vw":353},{"c":354,"h":354.98,"l":354,"n":22,"o":354,"t":"2026-10-14T22:50:00Z","v":602,"vw":354.111872},{"c":353.26,"h":353.8,"l":353.26,"n":8,"o":353.5,"t":"2026-10-14T22:55:00Z","v":470,"vw":353.490102},{"c":353.0001,"h":353.0001,"l":353.0001,"n":1,"o":353.0001,"t":"2026-10-14T23:00:00Z","v":150,"vw":353.0001},{"c":353.5,"h":353.5,"l":353.5,"n":6,"o":353.5,"t":"2026-10-14T23:05:00Z","v":69,"vw":353.5},{"c":353.56,"h":353.56,"l":353.56,"n":2,"o":353.56,"t":"2026-10-14T23:10:00Z","v":65,"vw":353.56},{"c":352.55,"h":353.3,"l":352.55,"n":26,"o":353.3,"t":"2026-10-14T23:15:00Z","v":410,"vw":353.18764},{"c":353,"h":353,"l":352.11,"n":28,"o":352.11,"t":"2026-10-14T23:20:00Z","v":284,"vw":352.516923},{"c":353.64,"h":353.64,"l":353.64,"n":18,"o":353.64,"t":"2026-10-14T23:30:00Z","v":147,"vw":353.64},{"c":353.63,"h":354.99,"l":353.3,"n":50,"o":353.3,"t":"2026-10-14T23:35:00Z","v":2118,"vw":354.713322},{"c":352.06,"h":353.4,"l":352.06,"n":45,"o":353.4,"t":"2026-10-14T23:40:00Z","v":1398,"vw":353.01801},{"c":353,"h":353,"l":352.99,"n":26,"o":353,"t":"2026-10-14T23:45:00Z","v":622,"vw":352.99704},{"c":352.15,"h":352.22,"l":352.15,"n":28,"o":352.22,"t":"2026-10-14T23:50:00Z","v":272,"vw":352.171902},{"c":352.15,"h":352.32,"l":352.0001,"n":49,"o":352.15,"t":"2026-10-14T23:55:00Z","v":865,"vw":352.110635},{"c":345,"h":353.9,"l":345,"n":460,"o":349.53,"t":"2026-10-15T08:00:00Z","v":7223,"vw":351.671789},{"c":346,"h":346,"l":345,"n":49,"o":345,"t":"2026-10-15T08:05:00Z","v":1190,"vw":345.336105},{"c":345,"h":345,"l":345,"n":195,"o":345,"t":"2026-10-15T08:10:00Z","v":1827,"vw":345},{"c":345,"h":345,"l":345,"n":3,"o":345,"t":"2026-10-15T08:30:00Z","v":65,"vw":345},{"c":347.71,"h":347.71,"l":347.3,"n":13,"o":347.3,"t":"2026-10-15T08:45:00Z","v":499,"vw":347.639282},{"c":348.5,"h":348.95,"l":348.5,"n":7,"o":348.95,"t":"2026-10-15T08:55:00Z","v":114,"vw":348.68},{"c":350,"h":350,"l":350,"n":1,"o":350,"t":"2026-10-15T09:00:00Z","v":40,"vw":350},{"c":350.1,"h":350.1,"l":350,"n":5,"o":350,"t":"2026-10-15T09:15:00Z","v":264,"vw":350.016667},{"c":348,"h":348.35,"l":348,"n":5,"o":348.35,"t":"2026-10-15T09:35:00Z","v":114,"vw":348.178571},{"c":346.2,"h":346.2,"l":346.2,"n":1,"o":346.2,"t":"2026-10-15T09:45:00Z","v":80,"vw":346.2},{"c":347.01,"h":347.01,"l":347.01,"n":5,"o":347.01,"t":"2026-10-15T09:50:00Z","v":56,"vw":347.01},{"c":347.01,"h":347.05,"l":347.01,"n":15,"o":347.05,"t":"2026-10-15T10:00:00Z","v":229,"vw":347.021834},{"c":348.13,"h":348.13,"l":348.13,"n":1,"o":348.13,"t":"2026-10-15T10:05:00Z","v":48,"vw":348.13},{"c":347.2,"h":347.2,"l":347,"n":31,"o":347.11,"t":"2026-10-15T10:10:00Z","v":2336,"vw":347.192438},{"c":346.21,"h":347.2,"l":346.21,"n":51,"o":347.2,"t":"2026-10-15T10:25:00Z","v":2805,"vw":346.302904},{"c":346.4,"h":346.61,"l":346.4,"n":6,"o":346.61,"t":"2026-10-15T10:35:00Z","v":113,"vw":346.505},{"c":345.65,"h":345.65,"l":345.65,"n":9,"o":345.65,"t":"2026-10-15T10:45:00Z","v":170,"vw":345.65},{"c":345,"h":345,"l":345,"n":6,"o":345,"t":"2026-10-15T10:55:00Z","v":132,"vw":345},{"c":341.6651,"h":344.6,"l":341.6651,"n":149,"o":344.6,"t":"2026-10-15T11:00:00Z","v":2525,"vw":342.97003},{"c":341.8874,"h":342,"l":341.8874,"n":36,"o":341.94,"t":"2026-10-15T11:05:00Z","v":557,"vw":341.929501},{"c":342.0715,"h":342.0715,"l":341.75,"n":22,"o":341.75,"t":"2026-10-15T11:10:00Z","v":391,"vw":341.822247},{"c":344,"h":344,"l":344,"n":8,"o":344,"t":"2026-10-15T11:25:00Z","v":77,"vw":344},{"c":343.4312,"h":343.4312,"l":343.3,"n":4,"o":343.3,"t":"2026-10-15T11:30:00Z","v":153,"vw":343.343733},{"c":346,"h":346.25,"l":346,"n":13,"o":346.15,"t":"2026-10-15T11:35:00Z","v":616,"vw":346.195689},{"c":346,"h":346,"l":346,"n":45,"o":346,"t":"2026-10-15T11:40:00Z","v":921,"vw":346},{"c":345.05,"h":347,"l":345.05,"n":22,"o":347,"t":"2026-10-15T11:50:00Z","v":1200,"vw":345.730318},{"c":345,"h":345.05,"l":345,"n":12,"o":345.05,"t":"2026-10-15T11:55:00Z","v":776,"vw":345.010887},{"c":344,"h":344,"l":344,"n":6,"o":344,"t":"2026-10-15T12:00:00Z","v":160,"vw":344},{"c":343.5,"h":343.9595,"l":343.5,"n":7,"o":343.9595,"t":"2026-10-15T12:05:00Z","v":170,"vw":343.709675},{"c":343.51,"h":344.25,"l":343.5,"n":27,"o":344.25,"t":"2026-10-15T12:10:00Z","v":692,"vw":343.636886},{"c":343.67,"h":343.9,"l":343.67,"n":7,"o":343.9,"t":"2026-10-15T12:15:00Z","v":119,"vw":343.8057},{"c":343.3,"h":343.6,"l":343.3,"n":51,"o":343.6,"t":"2026-10-15T12:20:00Z","v":913,"vw":343.340933},{"c":343.5,"h":344.01,"l":341.3,"n":136,"o":342,"t":"2026-10-15T12:30:00Z","v":2637,"vw":342.191015},{"c":341,"h":342.01,"l":341,"n":29,"o":342.01,"t":"2026-10-15T12:35:00Z","v":1048,"vw":341.070629},{"c":343.4223,"h":343.4223,"l":342.05,"n":19,"o":342.47,"t":"2026-10-15T12:40:00Z","v":268,"vw":342.86215},{"c":343,"h":343.5,"l":343,"n":10,"o":343.5,"t":"2026-10-15T12:45:00Z","v":193,"vw":343.333333},{"c":341.99,"h":342.05,"l":341.94,"n":18,"o":342.05,"t":"2026-10-15T12:50:00Z","v":632,"vw":341.99623},{"c":341.99,"h":341.99,"l":341.05,"n":18,"o":341.05,"t":"2026-10-15T12:55:00Z","v":257,"vw":341.739005},{"c":341,"h":341,"l":340.6552,"n":6,"o":340.6552,"t":"2026-10-15T13:00:00Z","v":221,"vw":340.8276},{"c":342,"h":342,"l":341,"n":30,"o":342,"t":"2026-10-15T13:05:00Z","v":837,"vw":341.898142},{"c":341.25,"h":341.25,"l":340.61,"n":117,"o":340.73,"t":"2026-10-15T13:10:00Z","v":1897,"vw":341.150936},{"c":341.625,"h":341.77,"l":340.75,"n":25,"o":341.73,"t":"2026-10-15T13:15:00Z","v":778,"vw":341.616272},{"c":342.3,"h":342.3,"l":341.72,"n":6,"o":341.72,"t":"2026-10-15T13:20:00Z","v":186,"vw":342.106667},{"c":341,"h":342.49,"l":340.45,"n":135,"o":341.6,"t":"2026-10-15T13:25:00Z","v":4065,"vw":341.068891},{"c":335.03,"h":344.22,"l":334.33,"n":3076,"o":342.5,"t":"2026-10-15T13:30:00Z","v":155915,"vw":339.697524},{"c":339.1545,"h":339.95,"l":333.71,"n":1759,"o":335.85,"t":"2026-10-15T13:35:00Z","v":58131,"vw":336.130273},{"c":342.76,"h":344.3505,"l":337.37,"n":2065,"o":339.6,"t":"2026-10-15T13:40:00Z","v":70430,"vw":341.695066},{"c":338.785,"h":342.45,"l":337.77,"n":1429,"o":342.05,"t":"2026-10-15T13:45:00Z","v":39517,"vw":340.111293},{"c":334.726,"h":340.08,"l":334.06,"n":1413,"o":338.785,"t":"2026-10-15T13:50:00Z","v":39552,"vw":337.461381},{"c":334.795,"h":335.61,"l":333.15,"n":2377,"o":334.43,"t":"2026-10-15T13:55:00Z","v":75234,"vw":334.1745},{"c":340.125,"h":341.245,"l":334.1701,"n":1956,"o":334.23,"t":"2026-10-15T14:00:00Z","v":70525,"vw":338.462991},{"c":341.55,"h":341.79,"l":338.4,"n":1060,"o":340.125,"t":"2026-10-15T14:05:00Z","v":31653,"vw":340.210699},{"c":339.2592,"h":343.825,"l":338.72,"n":1224,"o":341.85,"t":"2026-10-15T14:10:00Z","v":38313,"vw":341.603893},{"c":339.25,"h":340.315,"l":338,"n":1045,"o":339.48,"t":"2026-10-15T14:15:00Z","v":28709,"vw":339.115659},{"c":339.49,"h":341.5899,"l":338.63,"n":1073,"o":339.25,"t":"2026-10-15T14:20:00Z","v":28661,"vw":340.232852},{"c":340.155,"h":341.26,"l":339.15,"n":1081,"o":339.78,"t":"2026-10-15T14:25:00Z","v":32131,"vw":340.37704},{"c":340.22,"h":340.81,"l":337.5,"n":993,"o":340.31,"t":"2026-10-15T14:30:00Z","v":25968,"vw":339.22989},{"c":343.29,"h":343.5295,"l":338.45,"n":919,"o":340.5325,"t":"2026-10-15T14:35:00Z","v":19295,"vw":340.658307},{"c":346.32,"h":346.44,"l":342.71,"n":1348,"o":343,"t":"2026-10-15T14:40:00Z","v":53851,"vw":344.967262},{"c":345.995,"h":347.53,"l":345.18,"n":1400,"o":346.04,"t":"2026-10-15T14:45:00Z","v":58571,"vw":346.000289},{"c":346.02,"h":346.49,"l":345,"n":1128,"o":346.01,"t":"2026-10-15T14:50:00Z","v":39296,"vw":345.640761},{"c":348.36,"h":349.28,"l":345.35,"n":1453,"o":346.01,"t":"2026-10-15T14:55:00Z","v":58500,"vw":347.365651},{"c":348.23,"h":348.9,"l":346.0001,"n":973,"o":348.48,"t":"2026-10-15T15:00:00Z","v":37215,"vw":347.368267},{"c":347.13,"h":349.99,"l":345.0001,"n":1168,"o":348.2,"t":"2026-10-15T15:05:00Z","v":39060,"vw":347.993674},{"c":349.24,"h":349.32,"l":347,"n":784,"o":347.16,"t":"2026-10-15T15:10:00Z","v":24066,"vw":347.997833},{"c":349.01,"h":351.85,"l":348.56,"n":1162,"o":349.29,"t":"2026-10-15T15:15:00Z","v":42618,"vw":350.137445},{"c":348.5,"h":349.29,"l":347.59,"n":891,"o":349.225,"t":"2026-10-15T15:20:00Z","v":36085,"vw":348.551112},{"c":346.67,"h":348.81,"l":346.0847,"n":956,"o":348.38,"t":"2026-10-15T15:25:00Z","v":33480,"vw":347.184422},{"c":346.68,"h":347.88,"l":346.02,"n":1089,"o":346.71,"t":"2026-10-15T15:30:00Z","v":50949,"vw":346.60442},{"c":348.9,"h":349.34,"l":346.17,"n":820,"o":346.625,"t":"2026-10-15T15:35:00Z","v":34013,"vw":347.722398},{"c":349.2,"h":350.47,"l":348.63,"n":809,"o":349.02,"t":"2026-10-15T15:40:00Z","v":22799,"vw":349.568307},{"c":350.325,"h":350.6199,"l":348.48,"n":844,"o":349.23,"t":"2026-10-15T15:45:00Z","v":26754,"vw":349.563254},{"c":350.095,"h":350.82,"l":349.21,"n":762,"o":350.315,"t":"2026-10-15T15:50:00Z","v":31549,"vw":349.957675},{"c":351.66,"h":352.23,"l":348.94,"n":986,"o":350.2,"t":"2026-10-15T15:55:00Z","v":48477,"vw":350.425344},{"c":351.93,"h":353.76,"l":351.635,"n":1027,"o":351.66,"t":"2026-10-15T16:00:00Z","v":32070,"vw":352.747288},{"c":350.57,"h":352.11,"l":350.57,"n":767,"o":351.93,"t":"2026-10-15T16:05:00Z","v":24146,"vw":351.503773},{"c":349.65,"h":350.99,"l":349.65,"n":634,"o":350.7101,"t":"2026-10-15T16:10:00Z","v":25293,"vw":350.4266},{"c":349.35,"h":350.2896,"l":348.5901,"n":1276,"o":349.73,"t":"2026-10-15T16:15:00Z","v":79711,"vw":349.322935},{"c":349.48,"h":350.02,"l":348.75,"n":604,"o":349.15,"t":"2026-10-15T16:20:00Z","v":14582,"vw":349.356201},{"c":350.75,"h":350.9812,"l":349.11,"n":754,"o":349.51,"t":"2026-10-15T16:25:00Z","v":33086,"vw":350.059092},{"c":351.74,"h":351.8899,"l":350.33,"n":828,"o":350.79,"t":"2026-10-15T16:30:00Z","v":30685,"vw":351.077773},{"c":351.25,"h":352.68,"l":351.18,"n":716,"o":351.89,"t":"2026-10-15T16:35:00Z","v":24866,"vw":352.184634},{"c":351.25,"h":351.76,"l":350.13,"n":639,"o":351.3,"t":"2026-10-15T16:40:00Z","v":20499,"vw":350.848004},{"c":350.64,"h":352.16,"l":350.55,"n":631,"o":351.6,"t":"2026-10-15T16:45:00Z","v":21361,"vw":351.411544},{"c":350.72,"h":350.72,"l":349.2,"n":829,"o":350.42,"t":"2026-10-15T16:50:00Z","v":56736,"vw":349.751539},{"c":350.08,"h":350.69,"l":349.82,"n":251,"o":350.54,"t":"2026-10-15T16:55:00Z","v":9308,"vw":350.12134},{"c":350.2477,"h":351.9287,"l":350.2477,"n":532,"o":351.255,"t":"2026-10-15T18:10:00Z","v":21058,"vw":351.020744},{"c":349.95,"h":350.52,"l":348.96,"n":818,"o":350.25,"t":"2026-10-15T18:15:00Z","v":36198,"vw":349.850776},{"c":350.13,"h":350.21,"l":349.2128,"n":572,"o":349.93,"t":"2026-10-15T18:20:00Z","v":24283,"vw":349.696758},{"c":349.84,"h":350.17,"l":348.52,"n":785,"o":350.17,"t":"2026-10-15T18:25:00Z","v":31604,"vw":349.397926},{"c":349.305,"h":350.0999,"l":349.0401,"n":576,"o":349.69,"t":"2026-10-15T18:30:00Z","v":22745,"vw":349.536868},{"c":349.64,"h":350.33,"l":349.2731,"n":638,"o":349.385,"t":"2026-10-15T18:35:00Z","v":24740,"vw":350.020414},{"c":349.64,"h":350.31,"l":349.19,"n":868,"o":349.585,"t":"2026-10-15T18:40:00Z","v":46421,"vw":349.864778},{"c":349.68,"h":349.9099,"l":348.8801,"n":708,"o":349.49,"t":"2026-10-15T18:45:00Z","v":33312,"vw":349.531256},{"c":349.755,"h":349.815,"l":349.12,"n":917,"o":349.47,"t":"2026-10-15T18:50:00Z","v":41768,"vw":349.709096},{"c":350.335,"h":351.3,"l":349.5373,"n":1301,"o":349.755,"t":"2026-10-15T18:55:00Z","v":39579,"vw":350.249539},{"c":352.1,"h":352.3,"l":350.11,"n":799,"o":350.365,"t":"2026-10-15T19:00:00Z","v":24639,"vw":351.334507},{"c":352.0801,"h":352.71,"l":351.63,"n":849,"o":352.51,"t":"2026-10-15T19:05:00Z","v":33337,"vw":352.167861},{"c":354.28,"h":354.8,"l":352.34,"n":1106,"o":352.54,"t":"2026-10-15T19:10:00Z","v":37627,"vw":353.655915},{"c":356.7544,"h":357.005,"l":353.93,"n":1401,"o":354.45,"t":"2026-10-15T19:15:00Z","v":49215,"vw":355.562535},{"c":356.605,"h":357.8286,"l":355.8904,"n":971,"o":356.525,"t":"2026-10-15T19:20:00Z","v":32243,"vw":356.812859},{"c":356.6319,"h":357.69,"l":356.1575,"n":969,"o":356.605,"t":"2026-10-15T19:25:00Z","v":31629,"vw":356.869431},{"c":353.97,"h":357.1,"l":353.51,"n":1655,"o":356.5,"t":"2026-10-15T19:30:00Z","v":93123,"vw":354.885858},{"c":355.23,"h":355.52,"l":353.825,"n":1182,"o":353.825,"t":"2026-10-15T19:35:00Z","v":41946,"vw":354.80535},{"c":354.43,"h":355.84,"l":354.4,"n":1264,"o":355.15,"t":"2026-10-15T19:40:00Z","v":31659,"vw":355.184791},{"c":354.965,"h":355.19,"l":353.64,"n":1625,"o":354.24,"t":"2026-10-15T19:45:00Z","v":49404,"vw":354.531523},{"c":356.925,"h":357.29,"l":353.7501,"n":1929,"o":354.8,"t":"2026-10-15T19:50:00Z","v":58496,"vw":355.560393},{"c":356.485,"h":356.81,"l":355.31,"n":5822,"o":356.81,"t":"2026-10-15T19:55:00Z","v":186322,"vw":355.890927},{"c":355,"h":356.86,"l":352,"n":107,"o":356.52,"t":"2026-10-15T20:00:00Z","v":214900,"vw":356.518738},{"c":355.87,"h":355.87,"l":355.87,"n":3,"o":355.87,"t":"2026-10-15T20:05:00Z","v":412,"vw":355.87},{"c":356,"h":356,"l":356,"n":5,"o":356,"t":"2026-10-15T20:15:00Z","v":322,"vw":356},{"c":356.5,"h":356.5,"l":356.5,"n":2,"o":356.5,"t":"2026-10-15T20:20:00Z","v":60,"vw":356.5},{"c":356.5,"h":356.5,"l":356.5,"n":13,"o":356.5,"t":"2026-10-15T20:25:00Z","v":513,"vw":356.5},{"c":360,"h":360,"l":357.8,"n":18,"o":357.8,"t":"2026-10-15T20:30:00Z","v":230,"vw":359.482353}],"history":[{"c":67.73,"h":68.93,"l":67.35,"n":26631,"o":68.87,"t":"2024-10-14T04:00:00Z","v":1461323,"vw":67.778955},{"c":65.87,"h":67.875,"l":65.77,"n":31324,"o":67.43,"t":"2024-10-15T04:00:00Z","v":2028855,"vw":66.423558},{"c":66.57,"h":66.85,"l":66.15,"n":17228,"o":66.3,"t":"2024-10-16T04:00:00Z","v":1126716,"vw":66.569137},{"c":66.51,"h":67.35,"l":66.14,"n":21291,"o":67.02,"t":"2024-10-17T04:00:00Z","v":1660848,"vw":66.693734},{"c":65.33,"h":66.905,"l":65.28,"n":23808,"o":66.61,"t":"2024-10-18T04:00:00Z","v":2233928,"vw":65.705628},{"c":66.56,"h":66.75,"l":65.55,"n":24841,"o":66,"t":"2024-10-21T04:00:00Z","v":1951452,"vw":66.337662},{"c":66.15,"h":66.62,"l":65.61,"n":20727,"o":65.68,"t":"2024-10-22T04:00:00Z","v":1404825,"vw":66.27132},{"c":66.25,"h":66.83,"l":65.65,"n":18133,"o":65.95,"t":"2024-10-23T04:00:00Z","v":1456449,"vw":66.285114},{"c":66.06,"h":67.17,"l":65.47,"n":18802,"o":66.39,"t":"2024-10-24T04:00:00Z","v":1154064,"vw":66.080391},{"c":64.12,"h":66.16,"l":64.03,"n":28482,"o":66.08,"t":"2024-10-25T04:00:00Z","v":2063211,"vw":64.536481},{"c":64.09,"h":64.83,"l":63.17,"n":29000,"o":63.41,"t":"2024-10-28T04:00:00Z","v":1861859,"vw":64.188527},{"c":65.32,"h":66.24,"l":63.6,"n":24052,"o":64.25,"t":"2024-10-29T04:00:00Z","v":1710516,"vw":65.513701},{"c":64.63,"h":65.56,"l":64.17,"n":22213,"o":65.28,"t":"2024-10-30T04:00:00Z","v":1384494,"vw":64.625593},{"c":63.51,"h":64.91,"l":63.46,"n":21923,"o":64.25,"t":"2024-10-31T04:00:00Z","v":1230168,"vw":63.7421},{"c":63.97,"h":65.38,"l":63.66,"n":22180,"o":64.14,"t":"2024-11-01T04:00:00Z","v":1427143,"vw":64.144881},{"c":63.24,"h":64.46,"l":63.17,"n":19179,"o":63.96,"t":"2024-11-04T05:00:00Z","v":1131296,"vw":63.67182},{"c":65.86,"h":65.96,"l":63,"n":20541,"o":63.24,"t":"2024-11-05T05:00:00Z","v":1353184,"vw":65.186265},{"c":68.5,"h":68.86,"l":67.07,"n":25058,"o":67.84,"t":"2024-11-06T05:00:00Z","v":1821900,"vw":68.247279},{"c":70.32,"h":71.05,"l":68.4,"n":26840,"o":68.5,"t":"2024-11-07T05:00:00Z","v":2385108,"vw":70.271048},{"c":71.91,"h":72.36,"l":70.1,"n":34271,"o":70.33,"t":"2024-11-08T05:00:00Z","v":2277069,"vw":71.730897},{"c":72.05,"h":73.47,"l":71.39,"n":24795,"o":72.51,"t":"2024-11-11T05:00:00Z","v":1496665,"vw":72.057278},{"c":70.93,"h":72,"l":69.94,"n":23934,"o":72,"t":"2024-11-12T05:00:00Z","v":1565257,"vw":70.722543},{"c":71.4,"h":72.78,"l":70.6,"n":17900,"o":71.09,"t":"2024-11-13T05:00:00Z","v":1695492,"vw":71.697779},{"c":69.75,"h":71.27,"l":69.32,"n":26297,"o":70.92,"t":"2024-11-14T05:00:00Z","v":1613345,"vw":70.152604},{"c":67.22,"h":69.02,"l":66.97,"n":26362,"o":68.99,"t":"2024-11-15T05:00:00Z","v":1611781,"vw":67.501279},{"c":66.58,"h":67.935,"l":65.71,"n":21112,"o":67.63,"t":"2024-11-18T05:00:00Z","v":1210735,"vw":66.507515},{"c":67.1,"h":67.51,"l":65.62,"n":16492,"o":66.13,"t":"2024-11-19T05:00:00Z","v":1121769,"vw":66.936521},{"c":66.48,"h":67.32,"l":65.98,"n":16716,"o":67.09,"t":"2024-11-20T05:00:00Z","v":1023825,"vw":66.481319},{"c":68.17,"h":68.8799,"l":66.96,"n":17927,"o":67.41,"t":"2024-11-21T05:00:00Z","v":1286108,"vw":68.115653},{"c":70.13,"h":70.31,"l":68.2,"n":21824,"o":68.3,"t":"2024-11-22T05:00:00Z","v":1419713,"vw":69.821402},{"c":70.18,"h":71.635,"l":69.98,"n":24949,"o":70.58,"t":"2024-11-25T05:00:00Z","v":1728601,"vw":70.436257},{"c":70.86,"h":71.18,"l":69.52,"n":20782,"o":70.41,"t":"2024-11-26T05:00:00Z","v":1086307,"vw":70.683937},{"c":69.17,"h":71.1,"l":68.38,"n":15804,"o":70.63,"t":"2024-11-27T05:00:00Z","v":945756,"vw":69.145425},{"c":69.72,"h":70.5,"l":69.52,"n":9711,"o":69.94,"t":"2024-11-29T05:00:00Z","v":667614,"vw":69.905147},{"c":69.52,"h":70.23,"l":69.2813,"n":19026,"o":69.77,"t":"2024-12-02T05:00:00Z","v":1245138,"vw":69.737054},{"c":71.05,"h":71.56,"l":69.2,"n":21482,"o":69.55,"t":"2024-12-03T05:00:00Z","v":1242825,"vw":70.902314},{"c":73.15,"h":73.49,"l":71.385,"n":25052,"o":71.82,"t":"2024-12-04T05:00:00Z","v":1758762,"vw":72.879127},{"c":72.23,"h":73.45,"l":72.15,"n":24838,"o":72.57,"t":"2024-12-05T05:00:00Z","v":1634790,"vw":72.63346},{"c":73.58,"h":73.78,"l":71.94,"n":22314,"o":71.94,"t":"2024-12-06T05:00:00Z","v":1282595,"vw":73.275518},{"c":73.02,"h":75.11,"l":72.97,"n":34303,"o":74.95,"t":"2024-12-09T05:00:00Z","v":2523861,"vw":73.671052},{"c":70.88,"h":73.42,"l":70.6,"n":38148,"o":72.78,"t":"2024-12-10T05:00:00Z","v":2595667,"vw":71.496581},{"c":73.21,"h":73.8699,"l":70.6,"n":47688,"o":71.28,"t":"2024-12-11T05:00:00Z","v":3671862,"vw":73.128505},{"c":84.52,"h":89.2499,"l":82,"n":120524,"o":83.67,"t":"2024-12-12T05:00:00Z","v":11352608,"vw":84.961556},{"c":89.72,"h":91.25,"l":86.9,"n":80144,"o":87.16,"t":"2024-12-13T05:00:00Z","v":6668578,"vw":89.557248},{"c":91.14,"h":91.82,"l":88.65,"n":48465,"o":88.65,"t":"2024-12-16T05:00:00Z","v":3551151,"vw":90.678255},{"c":88.14,"h":91.2,"l":87.6,"n":44815,"o":90.23,"t":"2024-12-17T05:00:00Z","v":2912284,"vw":88.362433},{"c":83.92,"h":89.7,"l":83.07,"n":43782,"o":89.21,"t":"2024-12-18T05:00:00Z","v":2744655,"vw":85.616628},{"c":85.79,"h":86.16,"l":84.0501,"n":33076,"o":85.5,"t":"2024-12-19T05:00:00Z","v":2087055,"vw":85.532716},{"c":87.38,"h":89.22,"l":84.54,"n":37426,"o":84.85,"t":"2024-12-20T05:00:00Z","v":3838621,"vw":87.595978},{"c":87.62,"h":88.12,"l":86.5,"n":24761,"o":87.33,"t":"2024-12-23T05:00:00Z","v":1243434,"vw":87.531487},{"c":87.93,"h":88.24,"l":87.08,"n":11917,"o":87.65,"t":"2024-12-24T05:00:00Z","v":542483,"vw":87.838702},{"c":88.44,"h":88.8099,"l":87.337,"n":19203,"o":87.64,"t":"2024-12-26T05:00:00Z","v":960409,"vw":88.334276},{"c":86.66,"h":87.865,"l":86.3248,"n":18474,"o":87.68,"t":"2024-12-27T05:00:00Z","v":1093848,"vw":86.719524},{"c":85.01,"h":85.86,"l":84.062,"n":21609,"o":85.25,"t":"2024-12-30T05:00:00Z","v":1128484,"vw":85.038871},{"c":84.81,"h":85.38,"l":84.38,"n":19605,"o":85.11,"t":"2024-12-31T05:00:00Z","v":1310461,"vw":84.906678},{"c":83.24,"h":86.17,"l":82.01,"n":39346,"o":85.07,"t":"2025-01-02T05:00:00Z","v":2501278,"vw":83.419023},{"c":83.61,"h":84.51,"l":83.12,"n":22961,"o":83.64,"t":"2025-01-03T05:00:00Z","v":1597162,"vw":83.741985},{"c":84.49,"h":85.365,"l":83.83,"n":22669,"o":84.45,"t":"2025-01-06T05:00:00Z","v":1651596,"vw":84.67459},{"c":81.93,"h":85.24,"l":81.46,"n":32549,"o":84.95,"t":"2025-01-07T05:00:00Z","v":2359048,"vw":82.438536},{"c":82.23,"h":82.86,"l":80.6,"n":23119,"o":81.65,"t":"2025-01-08T05:00:00Z","v":1498654,"vw":81.98986},{"c":82.25,"h":84.76,"l":80.24,"n":29077,"o":80.6,"t":"2025-01-10T05:00:00Z","v":1843334,"vw":82.222296},{"c":82.24,"h":82.27,"l":80.61,"n":25504,"o":80.74,"t":"2025-01-13T05:00:00Z","v":1355118,"vw":81.676287},{"c":83.48,"h":83.9442,"l":82.51,"n":21361,"o":83.21,"t":"2025-01-14T05:00:00Z","v":1229911,"vw":83.309236},{"c":85.7,"h":86.95,"l":84.155,"n":28626,"o":85.91,"t":"2025-01-15T05:00:00Z","v":1906052,"vw":85.480897},{"c":84.04,"h":86.24,"l":83.95,"n":24338,"o":85.9,"t":"2025-01-16T05:00:00Z","v":1392970,"vw":84.587895},{"c":84.76,"h":85.83,"l":84.325,"n":26235,"o":85,"t":"2025-01-17T05:00:00Z","v":1563631,"vw":84.951481},{"c":88.68,"h":88.8799,"l":85.4,"n":32913,"o":85.4,"t":"2025-01-21T05:00:00Z","v":2320051,"vw":87.859902},{"c":94.85,"h":95.27,"l":92,"n":46080,"o":93,"t":"2025-01-22T05:00:00Z","v":3402233,"vw":93.920926},{"c":98.18,"h":100.92,"l":93.48,"n":70066,"o":93.73,"t":"2025-01-23T05:00:00Z","v":7145895,"vw":98.89344},{"c":96.62,"h":101.44,"l":96.26,"n":43062,"o":99.23,"t":"2025-01-24T05:00:00Z","v":3038098,"vw":98.02637},{"c":76.29,"h":86,"l":74.89,"n":96933,"o":84.6,"t":"2025-01-27T05:00:00Z","v":8227777,"vw":78.525095},{"c":80.05,"h":81.19,"l":77.2,"n":60790,"o":79.02,"t":"2025-01-28T05:00:00Z","v":4677324,"vw":79.728148},{"c":81.36,"h":82.3986,"l":80.27,"n":35410,"o":80.94,"t":"2025-01-29T05:00:00Z","v":2279250,"vw":81.36725},{"c":84.65,"h":86.54,"l":83.2422,"n":38720,"o":83.97,"t":"2025-01-30T05:00:00Z","v":2449059,"vw":84.937364},{"c":87.14,"h":87.56,"l":84.77,"n":37396,"o":85.23,"t":"2025-01-31T05:00:00Z","v":2354721,"vw":86.950359},{"c":85.12,"h":85.98,"l":81.65,"n":33814,"o":83.41,"t":"2025-02-03T05:00:00Z","v":2147350,"vw":84.724595},{"c":87.5,"h":87.91,"l":85.22,"n":33481,"o":85.4,"t":"2025-02-04T05:00:00Z","v":2285121,"vw":86.896961},{"c":92.08,"h":92.39,"l":88.005,"n":41014,"o":88.58,"t":"2025-02-05T05:00:00Z","v":2614575,"vw":91.18438},{"c":93.12,"h":94.79,"l":91.59,"n":41938,"o":93.31,"t":"2025-02-06T05:00:00Z","v":2937202,"vw":92.966525},{"c":89.71,"h":94.2043,"l":89.41,"n":29454,"o":93.23,"t":"2025-02-07T05:00:00Z","v":1753637,"vw":91.248174},{"c":90.11,"h":91.49,"l":89.175,"n":24034,"o":90.13,"t":"2025-02-10T05:00:00Z","v":1354001,"vw":90.491164},{"c":87.49,"h":89.54,"l":87.15,"n":21961,"o":89,"t":"2025-02-11T05:00:00Z","v":1386450,"vw":87.95078},{"c":88.8,"h":88.81,"l":83.645,"n":28356,"o":84,"t":"2025-02-12T05:00:00Z","v":1844538,"vw":87.561703},{"c":88.85,"h":90.32,"l":88.09,"n":22757,"o":90,"t":"2025-02-13T05:00:00Z","v":1535404,"vw":88.917346},{"c":89.8,"h":90.01,"l":88.01,"n":22120,"o":88.48,"t":"2025-02-14T05:00:00Z","v":1518319,"vw":89.381235},{"c":89.65,"h":92.43,"l":88.4,"n":32493,"o":90.16,"t":"2025-02-18T05:00:00Z","v":2023254,"vw":89.539806},{"c":87.05,"h":89.15,"l":86.37,"n":29628,"o":88.45,"t":"2025-02-19T05:00:00Z","v":1992274,"vw":87.359028},{"c":86.45,"h":87.55,"l":85.18,"n":38659,"o":86.81,"t":"2025-02-20T05:00:00Z","v":2628161,"vw":86.387194},{"c":84.08,"h":87.99,"l":83.585,"n":29819,"o":86.7,"t":"2025-02-21T05:00:00Z","v":1885006,"vw":85.212128},{"c":80.43,"h":84.075,"l":79.94,"n":42618,"o":83.9,"t":"2025-02-24T05:00:00Z","v":3203342,"vw":80.894982},{"c":78.29,"h":81.8299,"l":75.88,"n":38637,"o":79.83,"t":"2025-02-25T05:00:00Z","v":2436820,"vw":78.078523},{"c":80.77,"h":82.1,"l":79.62,"n":34745,"o":80.88,"t":"2025-02-26T05:00:00Z","v":2192862,"vw":81.010482},{"c":78.03,"h":82.25,"l":77.785,"n":29819,"o":82.21,"t":"2025-02-27T05:00:00Z","v":1698343,"vw":79.330508},{"c":79.57,"h":79.66,"l":75.61,"n":40272,"o":77.27,"t":"2025-02-28T05:00:00Z","v":3393298,"vw":78.756148},{"c":74.69,"h":80.55,"l":73.42,"n":56131,"o":79.5,"t":"2025-03-03T05:00:00Z","v":3579083,"vw":76.156163},{"c":74.31,"h":75.74,"l":70.475,"n":50544,"o":72.9,"t":"2025-03-04T05:00:00Z","v":3295940,"vw":72.902368},{"c":75.25,"h":75.32,"l":72.755,"n":28371,"o":73.85,"t":"2025-03-05T05:00:00Z","v":1816658,"vw":74.487031},{"c":68.43,"h":72.97,"l":67.995,"n":46797,"o":72.24,"t":"2025-03-06T05:00:00Z","v":3100913,"vw":69.501432},{"c":68.93,"h":69.07,"l":64.65,"n":44995,"o":68.63,"t":"2025-03-07T05:00:00Z","v":3327359,"vw":67.643001},{"c":65.53,"h":66.92,"l":64.01,"n":58336,"o":65.83,"t":"2025-03-10T04:00:00Z","v":4183527,"vw":65.3499},{"c":63.95,"h":66.48,"l":59.31,"n":89515,"o":61.78,"t":"2025-03-11T04:00:00Z","v":8388245,"vw":63.191866},{"c":66.4,"h":67.17,"l":64.26,"n":43719,"o":66.21,"t":"2025-03-12T04:00:00Z","v":3288380,"vw":66.08105},{"c":62.31,"h":66.11,"l":60.77,"n":42796,"o":65.75,"t":"2025-03-13T04:00:00Z","v":2964584,"vw":62.500302},{"c":63.84,"h":64.68,"l":62.64,"n":43735,"o":64.05,"t":"2025-03-14T04:00:00Z","v":3305826,"vw":63.539956},{"c":65.68,"h":66.26,"l":63.36,"n":30068,"o":63.36,"t":"2025-03-17T04:00:00Z","v":2109662,"vw":65.405958},{"c":64.33,"h":65.285,"l":63.65,"n":26384,"o":64.83,"t":"2025-03-18T04:00:00Z","v":1672495,"vw":64.263489},{"c":65.9,"h":66.72,"l":64.235,"n":25080,"o":64.67,"t":"2025-03-19T04:00:00Z","v":1658221,"vw":65.762444},{"c":65.63,"h":66.7499,"l":64.99,"n":22018,"o":64.99,"t":"2025-03-20T04:00:00Z","v":1130934,"vw":65.829318},{"c":65.56,"h":65.6199,"l":63.74,"n":26779,"o":64.6,"t":"2025-03-21T04:00:00Z","v":2539036,"vw":65.275023},{"c":69.53,"h":69.68,"l":67.5,"n":28191,"o":69.08,"t":"2025-03-24T04:00:00Z","v":1644029,"vw":69.047061},{"c":69.42,"h":70.57,"l":69,"n":25219,"o":69.28,"t":"2025-03-25T04:00:00Z","v":1966016,"vw":69.449793},{"c":65.76,"h":69.56,"l":65.26,"n":31707,"o":69.1,"t":"2025-03-26T04:00:00Z","v":2278967,"vw":66.488857},{"c":62.86,"h":65.64,"l":62.49,"n":52252,"o":64.81,"t":"2025-03-27T04:00:00Z","v":3517960,"vw":63.216703},{"c":61.56,"h":63.31,"l":61,"n":31322,"o":62.65,"t":"2025-03-28T04:00:00Z","v":2157726,"vw":61.684107},{"c":60.43,"h":60.65,"l":58.04,"n":46309,"o":59.68,"t":"2025-03-31T04:00:00Z","v":3553549,"vw":59.886608},{"c":61.54,"h":61.58,"l":59.16,"n":30852,"o":60.51,"t":"2025-04-01T04:00:00Z","v":2018317,"vw":60.862721},{"c":65.03,"h":66.77,"l":59.99,"n":47349,"o":59.99,"t":"2025-04-02T04:00:00Z","v":3700012,"vw":64.958433},{"c":56.19,"h":61.28,"l":56.07,"n":39018,"o":59.61,"t":"2025-04-03T04:00:00Z","v":2391599,"vw":57.251011},{"c":53.5,"h":54.43,"l":49.21,"n":76316,"o":52.76,"t":"2025-04-04T04:00:00Z","v":5779915,"vw":52.751697},{"c":55.22,"h":58.79,"l":50.15,"n":51792,"o":50.17,"t":"2025-04-07T04:00:00Z","v":3083242,"vw":54.944322},{"c":54.03,"h":59.18,"l":52.98,"n":39370,"o":57.49,"t":"2025-04-08T04:00:00Z","v":2563125,"vw":56.069019},{"c":61.99,"h":63.69,"l":53.18,"n":46657,"o":53.65,"t":"2025-04-09T04:00:00Z","v":3357337,"vw":59.621038},{"c":58.36,"h":60.64,"l":56.37,"n":34626,"o":59.59,"t":"2025-04-10T04:00:00Z","v":1911942,"vw":58.395729},{"c":58.78,"h":59.595,"l":56.75,"n":33662,"o":57.86,"t":"2025-04-11T04:00:00Z","v":2033108,"vw":58.54666},{"c":58.5,"h":61.86,"l":58.18,"n":22900,"o":61.22,"t":"2025-04-14T04:00:00Z","v":1273756,"vw":59.044031},{"c":59.38,"h":60.225,"l":58.3401,"n":20849,"o":58.51,"t":"2025-04-15T04:00:00Z","v":1232700,"vw":59.466478},{"c":58.87,"h":59.91,"l":57.54,"n":17799,"o":57.54,"t":"2025-04-16T04:00:00Z","v":1003845,"vw":58.971143},{"c":60.14,"h":60.67,"l":58.76,"n":31584,"o":59.75,"t":"2025-04-17T04:00:00Z","v":1959447,"vw":60.035948},{"c":57.84,"h":59.4352,"l":56.94,"n":21685,"o":59.01,"t":"2025-04-21T04:00:00Z","v":1142112,"vw":57.785691},{"c":59.5,"h":60.1,"l":58.64,"n":22449,"o":58.64,"t":"2025-04-22T04:00:00Z","v":1200980,"vw":59.365302},{"c":62.59,"h":66.68,"l":62.31,"n":38087,"o":63.77,"t":"2025-04-23T04:00:00Z","v":2672186,"vw":64.017592},{"c":64.29,"h":64.98,"l":62.42,"n":20421,"o":62.74,"t":"2025-04-24T04:00:00Z","v":984715,"vw":64.201788},{"c":65.94,"h":66.035,"l":63.985,"n":25411,"o":64.2,"t":"2025-04-25T04:00:00Z","v":1600991,"vw":65.540431},{"c":66.48,"h":67.49,"l":65.41,"n":28972,"o":65.41,"t":"2025-04-28T04:00:00Z","v":1696808,"vw":66.394008},{"c":67.36,"h":67.555,"l":66.19,"n":20187,"o":66.36,"t":"2025-04-29T04:00:00Z","v":1264931,"vw":67.093693},{"c":67.16,"h":67.26,"l":64.705,"n":23195,"o":65.06,"t":"2025-04-30T04:00:00Z","v":1739132,"vw":66.376347},{"c":71.43,"h":72.73,"l":69.06,"n":41971,"o":69.5,"t":"2025-05-01T04:00:00Z","v":3039417,"vw":71.830042},{"c":72.85,"h":73.85,"l":72.23,"n":30035,"o":72.23,"t":"2025-05-02T04:00:00Z","v":1854237,"vw":72.923215},{"c":72.91,"h":73.93,"l":71.3,"n":21549,"o":71.68,"t":"2025-05-05T04:00:00Z","v":1375564,"vw":73.031825},{"c":72.66,"h":73.11,"l":70.667,"n":21535,"o":70.9,"t":"2025-05-06T04:00:00Z","v":1158903,"vw":72.417847},{"c":73.34,"h":73.85,"l":71.9,"n":28193,"o":72.63,"t":"2025-05-07T04:00:00Z","v":1710880,"vw":72.962348},{"c":74.78,"h":75.68,"l":73.685,"n":27889,"o":74.47,"t":"2025-05-08T04:00:00Z","v":1581285,"vw":74.932458},{"c":74.74,"h":75.81,"l":73.71,"n":16957,"o":75.38,"t":"2025-05-09T04:00:00Z","v":882241,"vw":74.602839},{"c":79.01,"h":79.6723,"l":77.16,"n":27983,"o":78.58,"t":"2025-05-12T04:00:00Z","v":1514686,"vw":78.596522},{"c":80.59,"h":81.41,"l":78.625,"n":26651,"o":79.05,"t":"2025-05-13T04:00:00Z","v":1438609,"vw":80.504075},{"c":79.53,"h":81.48,"l":78.84,"n":30082,"o":80.98,"t":"2025-05-14T04:00:00Z","v":1876317,"vw":79.511396},{"c":79.8,"h":80.5611,"l":78.46,"n":24511,"o":78.67,"t":"2025-05-15T04:00:00Z","v":1405950,"vw":79.877665},{"c":81.24,"h":81.3,"l":79.445,"n":18630,"o":80.08,"t":"2025-05-16T04:00:00Z","v":1271816,"vw":80.770245},{"c":80.99,"h":81.339,"l":79.0001,"n":17115,"o":79.5,"t":"2025-05-19T04:00:00Z","v":761832,"vw":80.815954},{"c":81.05,"h":81.09,"l":80.26,"n":15406,"o":80.9,"t":"2025-05-20T04:00:00Z","v":761586,"vw":80.744885},{"c":79.92,"h":82.21,"l":79.6,"n":20699,"o":79.93,"t":"2025-05-21T04:00:00Z","v":1249013,"vw":80.661011},{"c":80.12,"h":81.25,"l":79.665,"n":17282,"o":80.18,"t":"2025-05-22T04:00:00Z","v":929164,"vw":80.498188},{"c":80.22,"h":80.53,"l":77.14,"n":15493,"o":78.01,"t":"2025-05-23T04:00:00Z","v":705328,"vw":79.873393},{"c":82.35,"h":83.49,"l":81.67,"n":22568,"o":83.13,"t":"2025-05-27T04:00:00Z","v":1354091,"vw":82.576669},{"c":82.7,"h":83.05,"l":81.86,"n":23659,"o":82.65,"t":"2025-05-28T04:00:00Z","v":1301109,"vw":82.552204},{"c":81.55,"h":83.4,"l":81.44,"n":20988,"o":83.19,"t":"2025-05-29T04:00:00Z","v":1122030,"vw":81.920948},{"c":80.06,"h":80.665,"l":78.45,"n":31664,"o":80.14,"t":"2025-05-30T04:00:00Z","v":2302904,"vw":79.782027},{"c":81.75,"h":81.75,"l":79.27,"n":36273,"o":80.15,"t":"2025-06-02T04:00:00Z","v":2591345,"vw":80.839787},{"c":83.26,"h":83.34,"l":81.05,"n":44575,"o":82.42,"t":"2025-06-03T04:00:00Z","v":2690754,"vw":82.639497},{"c":83.89,"h":86.21,"l":83.24,"n":60502,"o":84.67,"t":"2025-06-04T04:00:00Z","v":4094893,"vw":84.694202},{"c":73.05,"h":79.51,"l":70.77,"n":140381,"o":76.85,"t":"2025-06-05T04:00:00Z","v":11621308,"vw":73.150611},{"c":72.72,"h":74.44,"l":71.75,"n":51517,"o":73.88,"t":"2025-06-06T04:00:00Z","v":3207199,"vw":72.800894},{"c":72.46,"h":74.62,"l":71.7,"n":44740,"o":73.03,"t":"2025-06-09T04:00:00Z","v":3397530,"vw":73.193723},{"c":72.44,"h":73.1,"l":70.85,"n":48250,"o":72.73,"t":"2025-06-10T04:00:00Z","v":3878773,"vw":71.897361},{"c":72.22,"h":73.25,"l":71.52,"n":39021,"o":72.95,"t":"2025-06-11T04:00:00Z","v":2769232,"vw":72.207807},{"c":74.13,"h":74.2,"l":71.52,"n":35985,"o":71.52,"t":"2025-06-12T04:00:00Z","v":2160924,"vw":73.641479},{"c":72.16,"h":73.67,"l":71.72,"n":30338,"o":72.72,"t":"2025-06-13T04:00:00Z","v":1845237,"vw":72.380213},{"c":73.76,"h":74.93,"l":72.5559,"n":33495,"o":72.6,"t":"2025-06-16T04:00:00Z","v":1854400,"vw":74.10344},{"c":73.45,"h":74.55,"l":72.96,"n":29996,"o":73.02,"t":"2025-06-17T04:00:00Z","v":1566453,"vw":73.508702},{"c":73.82,"h":74.75,"l":73.23,"n":26149,"o":74.14,"t":"2025-06-18T04:00:00Z","v":1496917,"vw":73.868637},{"c":74.53,"h":75.56,"l":73.96,"n":34226,"o":74.43,"t":"2025-06-20T04:00:00Z","v":2813684,"vw":74.550016},{"c":75.44,"h":75.72,"l":73.55,"n":35645,"o":73.96,"t":"2025-06-23T04:00:00Z","v":2061647,"vw":75.166417},{"c":79.35,"h":79.87,"l":76.06,"n":48466,"o":77,"t":"2025-06-24T04:00:00Z","v":2945273,"vw":78.983862},{"c":79.43,"h":80.24,"l":78.35,"n":31459,"o":79.75,"t":"2025-06-25T04:00:00Z","v":1821743,"vw":79.35843},{"c":81.51,"h":82.45,"l":79.786,"n":44746,"o":80.06,"t":"2025-06-26T04:00:00Z","v":3138911,"vw":81.672707},{"c":82.12,"h":82.41,"l":80.7001,"n":38353,"o":81.93,"t":"2025-06-27T04:00:00Z","v":3397430,"vw":81.784766},{"c":81.33,"h":83.28,"l":81.25,"n":32387,"o":82.94,"t":"2025-06-30T04:00:00Z","v":1822869,"vw":81.744362},{"c":80.11,"h":81.36,"l":79.07,"n":37417,"o":80.5,"t":"2025-07-01T04:00:00Z","v":2042655,"vw":80.34552},{"c":79.52,"h":80.07,"l":78.09,"n":44292,"o":79.16,"t":"2025-07-02T04:00:00Z","v":3045227,"vw":79.193056},{"c":81.38,"h":81.84,"l":79.76,"n":15094,"o":79.76,"t":"2025-07-03T04:00:00Z","v":1082023,"vw":81.293088},{"c":80.13,"h":81.265,"l":79.405,"n":27687,"o":80.81,"t":"2025-07-07T04:00:00Z","v":1591007,"vw":80.123874},{"c":78.66,"h":79.88,"l":77.11,"n":51137,"o":77.25,"t":"2025-07-08T04:00:00Z","v":3457846,"vw":78.807379},{"c":79.33,"h":79.875,"l":78.29,"n":24817,"o":79.21,"t":"2025-07-09T04:00:00Z","v":1330316,"vw":79.264663},{"c":78.45,"h":79.74,"l":77.4,"n":36513,"o":79.74,"t":"2025-07-10T04:00:00Z","v":2332698,"vw":78.680272},{"c":77.75,"h":78.29,"l":77.1,"n":26152,"o":77.98,"t":"2025-07-11T04:00:00Z","v":1638173,"vw":77.708862},{"c":81.42,"h":81.47,"l":76.89,"n":36429,"o":77.48,"t":"2025-07-14T04:00:00Z","v":3647286,"vw":79.630826},{"c":82.61,"h":83.21,"l":81.38,"n":39341,"o":82.57,"t":"2025-07-15T04:00:00Z","v":3086079,"vw":82.263968},{"c":84.12,"h":84.44,"l":80.83,"n":35240,"o":82.87,"t":"2025-07-16T04:00:00Z","v":2533869,"vw":82.945521},{"c":84.81,"h":85.4,"l":83.9,"n":25530,"o":84.65,"t":"2025-07-17T04:00:00Z","v":1760606,"vw":84.778626},{"c":84.98,"h":85.63,"l":84.3295,"n":24911,"o":85.13,"t":"2025-07-18T04:00:00Z","v":1784662,"vw":85.089251},{"c":85.47,"h":85.875,"l":83.4,"n":22417,"o":84.5,"t":"2025-07-21T04:00:00Z","v":1162854,"vw":85.159826},{"c":84.36,"h":85.7733,"l":83.2,"n":29142,"o":85.75,"t":"2025-07-22T04:00:00Z","v":1680304,"vw":84.405551},{"c":86.75,"h":87.29,"l":84.38,"n":23579,"o":84.95,"t":"2025-07-23T04:00:00Z","v":1503625,"vw":86.55232},{"c":87.19,"h":87.669,"l":86.38,"n":21212,"o":87.01,"t":"2025-07-24T04:00:00Z","v":1708775,"vw":87.232279},{"c":88.6,"h":88.92,"l":86.84,"n":19419,"o":87.68,"t":"2025-07-25T04:00:00Z","v":1116062,"vw":88.423176},{"c":90.55,"h":90.76,"l":88.245,"n":20477,"o":88.75,"t":"2025-07-28T04:00:00Z","v":1136530,"vw":89.944933},{"c":91.07,"h":93.48,"l":90.8099,"n":32296,"o":92,"t":"2025-07-29T04:00:00Z","v":2215518,"vw":92.019731},{"c":92.95,"h":93.01,"l":91.165,"n":23858,"o":91.4,"t":"2025-07-30T04:00:00Z","v":1426133,"vw":92.426652},{"c":92.84,"h":95.51,"l":92.785,"n":33237,"o":94.01,"t":"2025-07-31T04:00:00Z","v":1980277,"vw":93.899133},{"c":88.63,"h":90.68,"l":87.3,"n":34896,"o":90.16,"t":"2025-08-01T04:00:00Z","v":2151943,"vw":88.966362},{"c":92.67,"h":92.895,"l":88.65,"n":26878,"o":89.42,"t":"2025-08-04T04:00:00Z","v":1434312,"vw":91.910064},{"c":91.49,"h":93.12,"l":90.47,"n":26049,"o":93.02,"t":"2025-08-05T04:00:00Z","v":1470727,"vw":91.614033},{"c":94.31,"h":94.34,"l":91.65,"n":25693,"o":92.61,"t":"2025-08-06T04:00:00Z","v":1363498,"vw":93.595447},{"c":95.18,"h":95.8,"l":93.435,"n":23020,"o":95.07,"t":"2025-08-07T04:00:00Z","v":1216389,"vw":94.493315},{"c":95.06,"h":96.43,"l":94.63,"n":33327,"o":96,"t":"2025-08-08T04:00:00Z","v":2021378,"vw":95.470993},{"c":93.38,"h":95.71,"l":93.16,"n":26202,"o":94.75,"t":"2025-08-11T04:00:00Z","v":1409376,"vw":93.783817},{"c":96.4,"h":96.56,"l":93.495,"n":24543,"o":93.58,"t":"2025-08-12T04:00:00Z","v":1488541,"vw":95.94603},{"c":94.66,"h":98.19,"l":94.08,"n":32461,"o":97,"t":"2025-08-13T04:00:00Z","v":1547894,"vw":94.912169},{"c":91.42,"h":93.4,"l":89.09,"n":48482,"o":92.88,"t":"2025-08-14T04:00:00Z","v":2612707,"vw":90.791242},{"c":90.87,"h":91.7,"l":89.52,"n":29887,"o":90.94,"t":"2025-08-15T04:00:00Z","v":1478835,"vw":90.629635},{"c":91.93,"h":92.21,"l":90.1,"n":20470,"o":90.46,"t":"2025-08-18T04:00:00Z","v":1077649,"vw":91.4245},{"c":88.77,"h":91.365,"l":88.45,"n":34790,"o":91.01,"t":"2025-08-19T04:00:00Z","v":1593822,"vw":89.206013},{"c":86.64,"h":88,"l":84.41,"n":38077,"o":87.87,"t":"2025-08-20T04:00:00Z","v":1889743,"vw":86.170443},{"c":87.36,"h":87.625,"l":86,"n":23137,"o":86.34,"t":"2025-08-21T04:00:00Z","v":1496080,"vw":87.306451},{"c":89.81,"h":90.45,"l":87.245,"n":25705,"o":87.54,"t":"2025-08-22T04:00:00Z","v":1971325,"vw":89.751635},{"c":90.74,"h":91.12,"l":89.41,"n":26339,"o":90.12,"t":"2025-08-25T04:00:00Z","v":1663773,"vw":90.773518},{"c":91.49,"h":92.52,"l":90.65,"n":21403,"o":91.09,"t":"2025-08-26T04:00:00Z","v":1187162,"vw":91.624252},{"c":92.74,"h":94.035,"l":91.43,"n":30777,"o":91.43,"t":"2025-08-27T04:00:00Z","v":1657631,"vw":93.13309},{"c":97.89,"h":98.88,"l":92.865,"n":41358,"o":93,"t":"2025-08-28T04:00:00Z","v":2790447,"vw":97.278312},{"c":93.97,"h":97.545,"l":93.47,"n":38718,"o":97.25,"t":"2025-08-29T04:00:00Z","v":2228421,"vw":94.225198},{"c":93.59,"h":93.61,"l":90,"n":49832,"o":92.68,"t":"2025-09-02T04:00:00Z","v":2702432,"vw":93.012229},{"c":94.82,"h":95.21,"l":92.46,"n":81411,"o":93.74,"t":"2025-09-03T04:00:00Z","v":5741194,"vw":94.341816},{"c":116.92,"h":122,"l":110.9,"n":162047,"o":115,"t":"2025-09-04T04:00:00Z","v":11296480,"vw":115.396975},{"c":116.69,"h":117.06,"l":113.6601,"n":67629,"o":115.86,"t":"2025-09-05T04:00:00Z","v":4409817,"vw":116.132458},{"c":119,"h":120.1786,"l":117.02,"n":50085,"o":118.45,"t":"2025-09-08T04:00:00Z","v":2593260,"vw":118.683724},{"c":122.19,"h":122.27,"l":117.935,"n":41915,"o":119,"t":"2025-09-09T04:00:00Z","v":2132139,"vw":120.985353},{"c":129.86,"h":131.4,"l":123.65,"n":63005,"o":123.81,"t":"2025-09-10T04:00:00Z","v":3432065,"vw":128.792736},{"c":132.5,"h":134.31,"l":130,"n":55536,"o":131,"t":"2025-09-11T04:00:00Z","v":3379639,"vw":132.942083},{"c":131.28,"h":133.28,"l":130.13,"n":47695,"o":132.22,"t":"2025-09-12T04:00:00Z","v":2778218,"vw":131.246324},{"c":135.9,"h":138.35,"l":131.45,"n":62961,"o":132,"t":"2025-09-15T04:00:00Z","v":3375837,"vw":136.282652},{"c":137.48,"h":137.64,"l":133.94,"n":49802,"o":136.39,"t":"2025-09-16T04:00:00Z","v":2906967,"vw":136.516746},{"c":136.38,"h":139.55,"l":132.9332,"n":56237,"o":139.55,"t":"2025-09-17T04:00:00Z","v":3196798,"vw":135.745845},{"c":138.04,"h":139.74,"l":137.45,"n":40232,"o":138.7,"t":"2025-09-18T04:00:00Z","v":2048119,"vw":138.400692},{"c":138.37,"h":138.96,"l":136.07,"n":31915,"o":137.71,"t":"2025-09-19T04:00:00Z","v":3153562,"vw":138.21524},{"c":139.31,"h":139.44,"l":136.33,"n":42873,"o":138.06,"t":"2025-09-22T04:00:00Z","v":2613193,"vw":138.65621},{"c":139.48,"h":141.43,"l":138.13,"n":41711,"o":139.85,"t":"2025-09-23T04:00:00Z","v":2846229,"vw":139.686973},{"c":138.42,"h":140.205,"l":136.0401,"n":37855,"o":139.38,"t":"2025-09-24T04:00:00Z","v":2367329,"vw":138.324259},{"c":137.17,"h":137.61,"l":133.67,"n":42366,"o":134.51,"t":"2025-09-25T04:00:00Z","v":2808129,"vw":136.127501},{"c":141.93,"h":143.79,"l":138.12,"n":54382,"o":140.24,"t":"2025-09-26T04:00:00Z","v":3796081,"vw":141.2424},{"c":144.12,"h":146.51,"l":143,"n":44992,"o":145.81,"t":"2025-09-29T04:00:00Z","v":2318615,"vw":144.886077},{"c":145.67,"h":146.53,"l":143.755,"n":42279,"o":144.52,"t":"2025-09-30T04:00:00Z","v":2088155,"vw":145.199873},{"c":151.72,"h":151.89,"l":143.19,"n":51673,"o":144.235,"t":"2025-10-01T04:00:00Z","v":3107595,"vw":150.131415},{"c":152.66,"h":153.61,"l":148.02,"n":50143,"o":153.23,"t":"2025-10-02T04:00:00Z","v":2280349,"vw":151.714324},{"c":151.45,"h":154.015,"l":150.27,"n":35144,"o":153.55,"t":"2025-10-03T04:00:00Z","v":1762382,"vw":151.838757},{"c":153.25,"h":159.43,"l":151.64,"n":53920,"o":152.675,"t":"2025-10-06T04:00:00Z","v":3005677,"vw":156.401336},{"c":151.48,"h":155.2,"l":147.36,"n":44032,"o":154,"t":"2025-10-07T04:00:00Z","v":2718482,"vw":150.374732},{"c":159.66,"h":159.85,"l":152.545,"n":39830,"o":152.7,"t":"2025-10-08T04:00:00Z","v":1981300,"vw":157.499508},{"c":163.61,"h":164.02,"l":157.1646,"n":44610,"o":158.13,"t":"2025-10-09T04:00:00Z","v":2365981,"vw":161.885297},{"c":155.94,"h":165.24,"l":153.27,"n":63410,"o":165.24,"t":"2025-10-10T04:00:00Z","v":3059253,"vw":157.282984},{"c":164.78,"h":167.34,"l":160.1,"n":51393,"o":164,"t":"2025-10-13T04:00:00Z","v":2884671,"vw":164.417054},{"c":164.82,"h":167.28,"l":159.01,"n":38773,"o":161.55,"t":"2025-10-14T04:00:00Z","v":1738638,"vw":164.450848},{"c":168.71,"h":172.92,"l":166.89,"n":48056,"o":168.99,"t":"2025-10-15T04:00:00Z","v":2401762,"vw":170.092516},{"c":170.78,"h":176.88,"l":170.05,"n":54258,"o":170.43,"t":"2025-10-16T04:00:00Z","v":2615934,"vw":172.621504},{"c":170.95,"h":173.06,"l":165.081,"n":44463,"o":169.48,"t":"2025-10-17T04:00:00Z","v":1965779,"vw":169.898558},{"c":173.12,"h":177.7899,"l":171.95,"n":45916,"o":173.63,"t":"2025-10-20T04:00:00Z","v":2011113,"vw":174.043955},{"c":169.71,"h":174.08,"l":169.11,"n":38330,"o":172.81,"t":"2025-10-21T04:00:00Z","v":2083714,"vw":170.615038},{"c":164.48,"h":173.47,"l":159.56,"n":59590,"o":170.44,"t":"2025-10-22T04:00:00Z","v":3091089,"vw":163.648014},{"c":172.58,"h":173.841,"l":164.13,"n":40300,"o":164.48,"t":"2025-10-23T04:00:00Z","v":2242312,"vw":171.791984},{"c":179.05,"h":181.05,"l":175.59,"n":44878,"o":175.83,"t":"2025-10-24T04:00:00Z","v":1851416,"vw":179.328113},{"c":182.54,"h":186.32,"l":180.92,"n":37798,"o":182.63,"t":"2025-10-27T04:00:00Z","v":1909546,"vw":182.709125},{"c":183.04,"h":184.98,"l":173.8,"n":52306,"o":182.26,"t":"2025-10-28T04:00:00Z","v":2597271,"vw":181.534208},{"c":189.27,"h":193.12,"l":184.5,"n":54009,"o":184.7,"t":"2025-10-29T04:00:00Z","v":2589072,"vw":189.335879},{"c":188.96,"h":193.74,"l":186.13,"n":47126,"o":188.17,"t":"2025-10-30T04:00:00Z","v":1940986,"vw":189.97732},{"c":189.92,"h":193.03,"l":185.27,"n":44712,"o":189.59,"t":"2025-10-31T04:00:00Z","v":2146403,"vw":189.256523},{"c":189.56,"h":194.41,"l":187.93,"n":35783,"o":193.34,"t":"2025-11-03T05:00:00Z","v":1725688,"vw":190.419916},{"c":182.87,"h":188.7699,"l":177.41,"n":53360,"o":182.53,"t":"2025-11-04T05:00:00Z","v":3044936,"vw":184.096108},{"c":195.81,"h":196.99,"l":182.49,"n":61564,"o":183.99,"t":"2025-11-05T05:00:00Z","v":2782498,"vw":194.259949},{"c":201.46,"h":203.4,"l":195.25,"n":60465,"o":199.41,"t":"2025-11-06T05:00:00Z","v":2830103,"vw":200.560377},{"c":199.26,"h":201.34,"l":190.15,"n":65724,"o":193,"t":"2025-11-07T05:00:00Z","v":3331092,"vw":196.491548},{"c":208.74,"h":214.17,"l":205.16,"n":67063,"o":206.8,"t":"2025-11-10T05:00:00Z","v":3523332,"vw":209.587519},{"c":207.43,"h":208.25,"l":200.75,"n":47811,"o":204.53,"t":"2025-11-11T05:00:00Z","v":2880073,"vw":205.921531},{"c":209.52,"h":211.07,"l":206.08,"n":40924,"o":209.94,"t":"2025-11-12T05:00:00Z","v":2188774,"vw":209.141686},{"c":194.21,"h":207.83,"l":191.8101,"n":68734,"o":206.99,"t":"2025-11-13T05:00:00Z","v":3621692,"vw":195.87629},{"c":191.71,"h":195.91,"l":183.0831,"n":89746,"o":184.05,"t":"2025-11-14T05:00:00Z","v":5734247,"vw":191.992356},{"c":191.78,"h":196.4,"l":188.04,"n":49067,"o":190.8,"t":"2025-11-17T05:00:00Z","v":3143581,"vw":191.835446},{"c":187,"h":191.84,"l":182.89,"n":55785,"o":189.03,"t":"2025-11-18T05:00:00Z","v":3498822,"vw":186.522939},{"c":188.78,"h":192.35,"l":184.6663,"n":47020,"o":187.93,"t":"2025-11-19T05:00:00Z","v":2725935,"vw":189.34024},{"c":176.45,"h":202.6007,"l":175.43,"n":66668,"o":198.11,"t":"2025-11-20T05:00:00Z","v":3939225,"vw":187.985647},{"c":178.26,"h":179,"l":168.22,"n":67138,"o":175.97,"t":"2025-11-21T05:00:00Z","v":3812615,"vw":174.335389},{"c":194.7,"h":196.515,"l":182.175,"n":86445,"o":183.05,"t":"2025-11-24T05:00:00Z","v":14026585,"vw":194.227463},{"c":196.24,"h":196.24,"l":187.545,"n":40750,"o":191.51,"t":"2025-11-25T05:00:00Z","v":2114001,"vw":193.802081},{"c":200.29,"h":203.165,"l":195.815,"n":40427,"o":197.36,"t":"2025-11-26T05:00:00Z","v":2033251,"vw":200.444048},{"c":204.21,"h":204.59,"l":201,"n":25998,"o":203.8,"t":"2025-11-28T05:00:00Z","v":1262367,"vw":203.292526},{"c":200.92,"h":201.44,"l":192.195,"n":42782,"o":194.49,"t":"2025-12-01T05:00:00Z","v":2303788,"vw":199.321973},{"c":202.5,"h":209.1899,"l":198.005,"n":43394,"o":204.03,"t":"2025-12-02T05:00:00Z","v":2282793,"vw":202.912116},{"c":193.35,"h":202.215,"l":186.39,"n":73638,"o":201,"t":"2025-12-03T05:00:00Z","v":3809096,"vw":192.245553},{"c":195.73,"h":197.7594,"l":190.0101,"n":48663,"o":190.56,"t":"2025-12-04T05:00:00Z","v":2447334,"vw":195.333164},{"c":201.71,"h":201.77,"l":194.85,"n":48558,"o":199.63,"t":"2025-12-05T05:00:00Z","v":2332252,"vw":199.181678},{"c":212.93,"h":213.029,"l":203,"n":78670,"o":205,"t":"2025-12-08T05:00:00Z","v":3774979,"vw":209.713614},{"c":214.35,"h":219.88,"l":212.275,"n":65528,"o":212.93,"t":"2025-12-09T05:00:00Z","v":3288538,"vw":216.135285},{"c":221.85,"h":226.24,"l":214.4,"n":77761,"o":216.5,"t":"2025-12-10T05:00:00Z","v":3822244,"vw":220.565531},{"c":242.37,"h":248,"l":222.45,"n":142570,"o":236.35,"t":"2025-12-11T05:00:00Z","v":8607334,"vw":237.224335},{"c":218.44,"h":237.9099,"l":215.18,"n":90129,"o":236,"t":"2025-12-12T05:00:00Z","v":4664456,"vw":221.497453},{"c":216.18,"h":226.02,"l":215.6,"n":58056,"o":220.84,"t":"2025-12-15T05:00:00Z","v":2686549,"vw":220.417796},{"c":209.84,"h":215.44,"l":206.54,"n":61133,"o":214.46,"t":"2025-12-16T05:00:00Z","v":2727491,"vw":210.145978},{"c":203.9,"h":215.7,"l":201.7,"n":47953,"o":212.85,"t":"2025-12-17T05:00:00Z","v":2365593,"vw":205.601934},{"c":210.71,"h":215.47,"l":209,"n":53606,"o":212,"t":"2025-12-18T05:00:00Z","v":3057063,"vw":211.92566},{"c":230.34,"h":231.35,"l":212.415,"n":54061,"o":212.74,"t":"2025-12-19T05:00:00Z","v":4528342,"vw":227.065993},{"c":236.75,"h":239.38,"l":230.4,"n":51447,"o":235,"t":"2025-12-22T05:00:00Z","v":2811431,"vw":234.780575},{"c":240.29,"h":243,"l":234.75,"n":42438,"o":234.75,"t":"2025-12-23T05:00:00Z","v":1802104,"vw":240.50012},{"c":240.28,"h":242,"l":237.925,"n":19157,"o":240.59,"t":"2025-12-24T05:00:00Z","v":833187,"vw":240.133772},{"c":241.68,"h":242.51,"l":238.43,"n":22184,"o":240.9,"t":"2025-12-26T05:00:00Z","v":946948,"vw":240.787648},{"c":239,"h":241.225,"l":230.13,"n":35419,"o":237.26,"t":"2025-12-29T05:00:00Z","v":1755855,"vw":237.111726},{"c":238.36,"h":240.5,"l":236.83,"n":29495,"o":240.17,"t":"2025-12-30T05:00:00Z","v":1162997,"vw":238.232154},{"c":233.87,"h":239.9,"l":232.41,"n":24472,"o":239.08,"t":"2025-12-31T05:00:00Z","v":1170437,"vw":235.16115},{"c":246.06,"h":248.5,"l":237.62,"n":45398,"o":241,"t":"2026-01-02T05:00:00Z","v":1985028,"vw":243.953733},{"c":230.9,"h":252.6,"l":223.27,"n":70803,"o":250.34,"t":"2026-01-05T05:00:00Z","v":3212279,"vw":230.974185},{"c":254.19,"h":254.815,"l":221.1201,"n":65739,"o":230.2,"t":"2026-01-06T05:00:00Z","v":3456173,"vw":245.873021},{"c":259.27,"h":261.13,"l":248.99,"n":58745,"o":253,"t":"2026-01-07T05:00:00Z","v":3220749,"vw":256.678009},{"c":225.21,"h":259,"l":221.14,"n":88352,"o":258.26,"t":"2026-01-08T05:00:00Z","v":4574054,"vw":229.615909},{"c":230.56,"h":230.8596,"l":216.07,"n":58940,"o":219.28,"t":"2026-01-09T05:00:00Z","v":2772432,"vw":225.86314},{"c":234.26,"h":234.27,"l":223.5,"n":45733,"o":227.59,"t":"2026-01-12T05:00:00Z","v":2240021,"vw":229.709946},{"c":246.42,"h":249.96,"l":234.26,"n":42986,"o":234.9,"t":"2026-01-13T05:00:00Z","v":1699219,"vw":244.797634},{"c":238.38,"h":245.8,"l":233.1655,"n":41931,"o":244.91,"t":"2026-01-14T05:00:00Z","v":1776694,"vw":237.65094},{"c":243.79,"h":252.195,"l":243.35,"n":41111,"o":245,"t":"2026-01-15T05:00:00Z","v":1747677,"vw":247.197409},{"c":243.42,"h":253.9,"l":241.55,"n":38230,"o":247.09,"t":"2026-01-16T05:00:00Z","v":2056229,"vw":244.684156},{"c":241.21,"h":246.21,"l":227.3693,"n":56472,"o":229.15,"t":"2026-01-20T05:00:00Z","v":2738165,"vw":240.561312},{"c":231.89,"h":241.998,"l":226.82,"n":61543,"o":241.52,"t":"2026-01-21T05:00:00Z","v":2884938,"vw":232.471779},{"c":230.03,"h":239.12,"l":222.87,"n":45373,"o":236.62,"t":"2026-01-22T05:00:00Z","v":2094952,"vw":230.236104},{"c":229.14,"h":232.025,"l":220.52,"n":35083,"o":229.16,"t":"2026-01-23T05:00:00Z","v":1806218,"vw":228.697781},{"c":232.23,"h":242,"l":225.71,"n":38000,"o":230,"t":"2026-01-26T05:00:00Z","v":1471885,"vw":234.09851},{"c":247.52,"h":247.75,"l":236.18,"n":42140,"o":239.9,"t":"2026-01-27T05:00:00Z","v":1971261,"vw":244.467988},{"c":257.3,"h":258.425,"l":244.735,"n":42809,"o":247.52,"t":"2026-01-28T05:00:00Z","v":2072972,"vw":253.872649},{"c":253.53,"h":259.8299,"l":241.6807,"n":46905,"o":257,"t":"2026-01-29T05:00:00Z","v":2262449,"vw":251.314786},{"c":251.81,"h":269.9,"l":247.47,"n":60817,"o":254.01,"t":"2026-01-30T05:00:00Z","v":3246929,"vw":254.945274},{"c":268.49,"h":271.21,"l":246.03,"n":51537,"o":247.93,"t":"2026-02-02T05:00:00Z","v":2534015,"vw":265.291923},{"c":276.52,"h":284.79,"l":266.2,"n":66834,"o":276.55,"t":"2026-02-03T05:00:00Z","v":3186562,"vw":275.532176},{"c":253.5,"h":285.9683,"l":248.97,"n":82388,"o":277.05,"t":"2026-02-04T05:00:00Z","v":5577101,"vw":260.696206},{"c":252.98,"h":261,"l":238.57,"n":66350,"o":242.64,"t":"2026-02-05T05:00:00Z","v":3316187,"vw":252.720358},{"c":271.32,"h":273,"l":251.26,"n":69197,"o":262.65,"t":"2026-02-06T05:00:00Z","v":33471358,"vw":270.361834},{"c":289.68,"h":297.0099,"l":266.61,"n":74868,"o":270.7,"t":"2026-02-09T05:00:00Z","v":4303788,"vw":288.432914},{"c":298.7,"h":298.99,"l":280.04,"n":49412,"o":288.08,"t":"2026-02-10T05:00:00Z","v":2274468,"vw":294.216825},{"c":297.25,"h":308.81,"l":286.5484,"n":57798,"o":307.28,"t":"2026-02-11T05:00:00Z","v":3525878,"vw":294.758553},{"c":292.96,"h":305,"l":284.15,"n":52790,"o":300,"t":"2026-02-12T05:00:00Z","v":2871527,"vw":293.697368},{"c":303.92,"h":304.18,"l":270,"n":56563,"o":293.83,"t":"2026-02-13T05:00:00Z","v":3088177,"vw":294.393294},{"c":302.33,"h":307.63,"l":286.81,"n":41015,"o":297.91,"t":"2026-02-17T05:00:00Z","v":2182171,"vw":300.061086},{"c":310.96,"h":317.28,"l":299.96,"n":41544,"o":302.72,"t":"2026-02-18T05:00:00Z","v":2223837,"vw":310.924304},{"c":318.41,"h":320.42,"l":303.55,"n":39068,"o":308.88,"t":"2026-02-19T05:00:00Z","v":2389495,"vw":315.514743},{"c":334.95,"h":340.27,"l":314.69,"n":56156,"o":317.04,"t":"2026-02-20T05:00:00Z","v":2527668,"vw":333.677031},{"c":344.84,"h":346.55,"l":330.2,"n":51654,"o":332.86,"t":"2026-02-23T05:00:00Z","v":2198461,"vw":339.941716},{"c":342.7,"h":348.28,"l":334.91,"n":49288,"o":341,"t":"2026-02-24T05:00:00Z","v":2271264,"vw":340.794606},{"c":353.33,"h":365.9,"l":345.681,"n":55233,"o":345.99,"t":"2026-02-25T05:00:00Z","v":2349514,"vw":357.820173},{"c":341.16,"h":358.63,"l":326.7603,"n":63475,"o":354.59,"t":"2026-02-26T05:00:00Z","v":2613959,"vw":337.979375},{"c":348.7,"h":353.57,"l":337.11,"n":54131,"o":340.66,"t":"2026-02-27T05:00:00Z","v":3083839,"vw":347.752202},{"c":353.73,"h":364.05,"l":345.06,"n":58238,"o":353.76,"t":"2026-03-02T05:00:00Z","v":2528566,"vw":354.699802},{"c":333.07,"h":340.69,"l":320.315,"n":69174,"o":339.57,"t":"2026-03-03T05:00:00Z","v":3015204,"vw":332.039759},{"c":343.55,"h":353.7799,"l":335,"n":65973,"o":339.19,"t":"2026-03-04T05:00:00Z","v":2709379,"vw":344.052143},{"c":299.3,"h":315.4999,"l":278.39,"n":156001,"o":312.01,"t":"2026-03-05T05:00:00Z","v":7854571,"vw":295.368879},{"c":294.17,"h":315.84,"l":293.11,"n":85466,"o":294.81,"t":"2026-03-06T05:00:00Z","v":3925203,"vw":302.982301},{"c":318.54,"h":319.29,"l":287.25,"n":67504,"o":289.49,"t":"2026-03-09T04:00:00Z","v":3071347,"vw":309.329956},{"c":337.36,"h":349.7715,"l":325,"n":67974,"o":325,"t":"2026-03-10T04:00:00Z","v":3022238,"vw":340.366208},{"c":339.95,"h":346.06,"l":329.58,"n":53734,"o":333.89,"t":"2026-03-11T04:00:00Z","v":2064470,"vw":338.500266},{"c":336.83,"h":350.33,"l":329.41,"n":62696,"o":344.26,"t":"2026-03-12T04:00:00Z","v":2641910,"vw":340.428179},{"c":337.38,"h":353.2499,"l":334.5001,"n":53325,"o":339.22,"t":"2026-03-13T04:00:00Z","v":2426545,"vw":339.450327},{"c":363.88,"h":367.45,"l":344.99,"n":70237,"o":345,"t":"2026-03-16T04:00:00Z","v":3761029,"vw":360.919141},{"c":370.05,"h":379.42,"l":350.36,"n":69636,"o":358.31,"t":"2026-03-17T04:00:00Z","v":3265233,"vw":368.437376},{"c":385.26,"h":402.17,"l":376,"n":86032,"o":376,"t":"2026-03-18T04:00:00Z","v":4161137,"vw":388.832749},{"c":412.58,"h":416.76,"l":371,"n":79340,"o":373.12,"t":"2026-03-19T04:00:00Z","v":3936132,"vw":405.074972},{"c":383.89,"h":419.8,"l":380.11,"n":82702,"o":416,"t":"2026-03-20T04:00:00Z","v":5811704,"vw":389.125405},{"c":407.9,"h":415.57,"l":393.955,"n":75815,"o":399.4,"t":"2026-03-23T04:00:00Z","v":3545691,"vw":407.834311},{"c":429.38,"h":434.22,"l":405,"n":69217,"o":405,"t":"2026-03-24T04:00:00Z","v":3383696,"vw":426.706557},{"c":437.7,"h":446.8899,"l":423.88,"n":66601,"o":431.505,"t":"2026-03-25T04:00:00Z","v":2672375,"vw":438.613879},{"c":387.99,"h":428.735,"l":387.4,"n":86561,"o":428.47,"t":"2026-03-26T04:00:00Z","v":3722074,"vw":401.439615},{"c":401.61,"h":411.5,"l":391.36,"n":63284,"o":394.82,"t":"2026-03-27T04:00:00Z","v":2519297,"vw":400.859013},{"c":365,"h":414.75,"l":361.7,"n":78566,"o":411,"t":"2026-03-30T04:00:00Z","v":3514267,"vw":371.596318},{"c":388.23,"h":388.72,"l":364.16,"n":64563,"o":373.77,"t":"2026-03-31T04:00:00Z","v":3021978,"vw":380.647194},{"c":415.39,"h":421.99,"l":399.82,"n":67379,"o":401.71,"t":"2026-04-01T04:00:00Z","v":2678632,"vw":415.151089},{"c":447.76,"h":453,"l":400,"n":84192,"o":400.98,"t":"2026-04-02T04:00:00Z","v":3619747,"vw":439.58058},{"c":434.26,"h":459.8,"l":432.77,"n":55668,"o":455.45,"t":"2026-04-06T04:00:00Z","v":1940938,"vw":438.831604},{"c":447.88,"h":449.34,"l":421.3,"n":57224,"o":435.28,"t":"2026-04-07T04:00:00Z","v":1970793,"vw":438.76352},{"c":494.01,"h":499.39,"l":471.6601,"n":93978,"o":475.5,"t":"2026-04-08T04:00:00Z","v":4112940,"vw":489.131029},{"c":487.38,"h":513.4899,"l":473.725,"n":86527,"o":498.91,"t":"2026-04-09T04:00:00Z","v":3282722,"vw":491.566472},{"c":496.02,"h":508.64,"l":475.22,"n":65642,"o":498.11,"t":"2026-04-10T04:00:00Z","v":2500219,"vw":497.788147},{"c":479.9,"h":494.6,"l":472.3217,"n":72635,"o":493.44,"t":"2026-04-13T04:00:00Z","v":3050843,"vw":481.682652},{"c":467.19,"h":487.74,"l":458.01,"n":89323,"o":486.75,"t":"2026-04-14T04:00:00Z","v":3431893,"vw":467.497851},{"c":475.76,"h":481.28,"l":454.34,"n":72784,"o":471.78,"t":"2026-04-15T04:00:00Z","v":3043075,"vw":469.227636},{"c":495.17,"h":495.4,"l":462.0001,"n":65962,"o":476.75,"t":"2026-04-16T04:00:00Z","v":2300626,"vw":485.816528},{"c":507.43,"h":513.83,"l":495.17,"n":56843,"o":500.47,"t":"2026-04-17T04:00:00Z","v":1928037,"vw":505.33142},{"c":503.27,"h":517.88,"l":497.62,"n":51479,"o":512,"t":"2026-04-20T04:00:00Z","v":1965036,"vw":503.72188},{"c":505.93,"h":522.4999,"l":493.54,"n":54636,"o":507.77,"t":"2026-04-21T04:00:00Z","v":1807201,"vw":506.40534},{"c":498.97,"h":518.15,"l":467.19,"n":78069,"o":511.5,"t":"2026-04-22T04:00:00Z","v":2780703,"vw":489.410903},{"c":515.85,"h":527.86,"l":497.0901,"n":65780,"o":505,"t":"2026-04-23T04:00:00Z","v":2283740,"vw":515.855225},{"c":520.8,"h":527.5,"l":505.55,"n":49218,"o":514.82,"t":"2026-04-24T04:00:00Z","v":1419692,"vw":520.235628},{"c":506.34,"h":516.34,"l":485,"n":58393,"o":515.82,"t":"2026-04-27T04:00:00Z","v":1686222,"vw":503.18935},{"c":473.69,"h":493.309,"l":461.07,"n":85760,"o":485,"t":"2026-04-28T04:00:00Z","v":3105222,"vw":472.963025},{"c":475.39,"h":482.54,"l":468.31,"n":60284,"o":480.14,"t":"2026-04-29T04:00:00Z","v":1831644,"vw":474.296453},{"c":527.58,"h":529.89,"l":486.25,"n":71179,"o":487.97,"t":"2026-04-30T04:00:00Z","v":2667323,"vw":516.613822},{"c":535.29,"h":550,"l":518.58,"n":61773,"o":527.25,"t":"2026-05-01T04:00:00Z","v":1735758,"vw":537.251011},{"c":538.51,"h":548.2,"l":528.3643,"n":50792,"o":540,"t":"2026-05-04T04:00:00Z","v":1199803,"vw":538.064273},{"c":544.75,"h":562,"l":539.43,"n":62572,"o":553.63,"t":"2026-05-05T04:00:00Z","v":1634600,"vw":550.099798},{"c":576.79,"h":583.775,"l":550.06,"n":77807,"o":563,"t":"2026-05-06T04:00:00Z","v":2246921,"vw":570.841218},{"c":538.76,"h":569,"l":515.49,"n":118835,"o":564.39,"t":"2026-05-07T04:00:00Z","v":3550440,"vw":532.087379},{"c":548.11,"h":564.83,"l":538.77,"n":62363,"o":549,"t":"2026-05-08T04:00:00Z","v":1503266,"vw":550.590485},{"c":581.47,"h":593,"l":550.49,"n":74556,"o":558,"t":"2026-05-11T04:00:00Z","v":2383264,"vw":580.09351},{"c":577.15,"h":582,"l":546.975,"n":61513,"o":567.78,"t":"2026-05-12T04:00:00Z","v":1605718,"vw":567.188426},{"c":577.9,"h":598.84,"l":562.5,"n":49650,"o":594,"t":"2026-05-13T04:00:00Z","v":1274455,"vw":578.787645},{"c":591.57,"h":591.57,"l":566,"n":43557,"o":577.9,"t":"2026-05-14T04:00:00Z","v":1123725,"vw":584.991543},{"c":554.46,"h":574.195,"l":553.3,"n":75681,"o":570.65,"t":"2026-05-15T04:00:00Z","v":2425623,"vw":560.096946},{"c":524.53,"h":567.08,"l":516.61,"n":92507,"o":563.49,"t":"2026-05-18T04:00:00Z","v":2505225,"vw":527.796859},{"c":541.92,"h":542.92,"l":499.01,"n":83088,"o":514.04,"t":"2026-05-19T04:00:00Z","v":2333265,"vw":524.119008},{"c":554.76,"h":572.39,"l":545.1,"n":61757,"o":554.21,"t":"2026-05-20T04:00:00Z","v":1987276,"vw":556.157078},{"c":587.23,"h":590.13,"l":555.71,"n":51708,"o":557,"t":"2026-05-21T04:00:00Z","v":1550156,"vw":582.061318},{"c":583.74,"h":599.5,"l":574.03,"n":52287,"o":599,"t":"2026-05-22T04:00:00Z","v":1623744,"vw":582.778613},{"c":602.39,"h":605.61,"l":575.51,"n":53388,"o":591,"t":"2026-05-26T04:00:00Z","v":1413189,"vw":597.471888},{"c":582.08,"h":605.535,"l":576.88,"n":60847,"o":605.535,"t":"2026-05-27T04:00:00Z","v":1756854,"vw":585.794954},{"c":570.18,"h":604.43,"l":561.3,"n":69561,"o":598.8,"t":"2026-05-28T04:00:00Z","v":1823713,"vw":571.543178},{"c":580.23,"h":582.47,"l":539.57,"n":89206,"o":566.02,"t":"2026-05-29T04:00:00Z","v":3868426,"vw":567.234587},{"c":569.61,"h":579.97,"l":552.59,"n":94035,"o":559.52,"t":"2026-06-01T04:00:00Z","v":2896527,"vw":565.73875},{"c":627,"h":629.61,"l":581.6302,"n":92349,"o":583.58,"t":"2026-06-02T04:00:00Z","v":2728747,"vw":616.043534},{"c":620.37,"h":637.51,"l":609.79,"n":92609,"o":628.51,"t":"2026-06-03T04:00:00Z","v":2656325,"vw":624.418119},{"c":535.63,"h":552.39,"l":491,"n":290469,"o":552.39,"t":"2026-06-04T04:00:00Z","v":7619390,"vw":517.667898},{"c":488.21,"h":525.15,"l":488.14,"n":156880,"o":512.31,"t":"2026-06-05T04:00:00Z","v":4200518,"vw":502.487899},{"c":466.67,"h":493.09,"l":457.79,"n":155251,"o":489.775,"t":"2026-06-08T04:00:00Z","v":5639945,"vw":465.257111},{"c":439.34,"h":467.6,"l":417.34,"n":184203,"o":465.91,"t":"2026-06-09T04:00:00Z","v":7865905,"vw":440.457181},{"c":434.65,"h":450.78,"l":424.45,"n":107336,"o":442,"t":"2026-06-10T04:00:00Z","v":3872814,"vw":436.492651},{"c":445.22,"h":451.1,"l":430.82,"n":88240,"o":441.66,"t":"2026-06-11T04:00:00Z","v":3002263,"vw":442.518691},{"c":445.98,"h":458.47,"l":440.71,"n":75595,"o":445.22,"t":"2026-06-12T04:00:00Z","v":2760886,"vw":450.163972},{"c":463.41,"h":479.51,"l":447.625,"n":101840,"o":469.95,"t":"2026-06-15T04:00:00Z","v":4026748,"vw":458.980638},{"c":430.3,"h":463.55,"l":426.6183,"n":98024,"o":458.73,"t":"2026-06-16T04:00:00Z","v":4219593,"vw":435.658865},{"c":436.72,"h":449,"l":424.3339,"n":71352,"o":433,"t":"2026-06-17T04:00:00Z","v":2885428,"vw":438.492096},{"c":428.22,"h":451.6,"l":425.08,"n":73043,"o":450.8,"t":"2026-06-18T04:00:00Z","v":4299561,"vw":429.862333},{"c":460.33,"h":461.5,"l":430.5133,"n":89411,"o":437.825,"t":"2026-06-22T04:00:00Z","v":3866028,"vw":449.934036},{"c":459.85,"h":467.89,"l":432.49,"n":88525,"o":437,"t":"2026-06-23T04:00:00Z","v":3818212,"vw":456.962934},{"c":463.51,"h":480.59,"l":440.7001,"n":84795,"o":449.36,"t":"2026-06-24T04:00:00Z","v":2803637,"vw":467.242544},{"c":484.69,"h":494.53,"l":451.56,"n":87468,"o":477.42,"t":"2026-06-25T04:00:00Z","v":3560553,"vw":482.183169},{"c":479.5,"h":493.26,"l":457.7,"n":93587,"o":466.33,"t":"2026-06-26T04:00:00Z","v":8737701,"vw":478.215935},{"c":478.93,"h":482.46,"l":435.12,"n":84036,"o":476.1,"t":"2026-06-29T04:00:00Z","v":4077104,"vw":464.360971},{"c":490.56,"h":491.79,"l":472.59,"n":61742,"o":478.93,"t":"2026-06-30T04:00:00Z","v":2446888,"vw":484.933835},{"c":462.44,"h":482.16,"l":459.23,"n":64395,"o":466.2,"t":"2026-07-01T04:00:00Z","v":2044711,"vw":468.266531},{"c":422.46,"h":459.725,"l":414.17,"n":78216,"o":454.16,"t":"2026-07-02T04:00:00Z","v":2158301,"vw":428.913451},{"c":433.83,"h":446.395,"l":422.3,"n":52417,"o":426.99,"t":"2026-07-06T04:00:00Z","v":1332267,"vw":436.048926},{"c":418.91,"h":425.9598,"l":404.43,"n":60379,"o":418.77,"t":"2026-07-07T04:00:00Z","v":1818090,"vw":417.424182},{"c":440.97,"h":442.14,"l":415.7001,"n":56517,"o":419.22,"t":"2026-07-08T04:00:00Z","v":1827428,"vw":433.356761},{"c":462.34,"h":485.69,"l":459.81,"n":59918,"o":460.6,"t":"2026-07-09T04:00:00Z","v":2046971,"vw":469.117109},{"c":460.72,"h":464.415,"l":450,"n":46916,"o":453,"t":"2026-07-10T04:00:00Z","v":1284261,"vw":460.303915},{"c":445.44,"h":461.45,"l":440.51,"n":42837,"o":448.67,"t":"2026-07-13T04:00:00Z","v":1221662,"vw":448.135555},{"c":446.93,"h":466.66,"l":446.25,"n":44730,"o":460.88,"t":"2026-07-14T04:00:00Z","v":1248209,"vw":453.114744},{"c":418.46,"h":451.01,"l":404.4,"n":56288,"o":451.01,"t":"2026-07-15T04:00:00Z","v":1657838,"vw":419.789152},{"c":388.81,"h":410.31,"l":386.65,"n":76011,"o":404.79,"t":"2026-07-16T04:00:00Z","v":2604288,"vw":392.495302},{"c":374.41,"h":388.61,"l":359.01,"n":76228,"o":370.99,"t":"2026-07-17T04:00:00Z","v":3367654,"vw":376.522322},{"c":378.77,"h":394.56,"l":375,"n":52046,"o":375.01,"t":"2026-07-20T04:00:00Z","v":1758845,"vw":383.84969},{"c":408.73,"h":412.04,"l":396.55,"n":61589,"o":397.7,"t":"2026-07-21T04:00:00Z","v":2038553,"vw":406.221807},{"c":397.16,"h":411.01,"l":396.87,"n":51927,"o":396.95,"t":"2026-07-22T04:00:00Z","v":1757011,"vw":402.628809},{"c":407.53,"h":415.8,"l":394.1,"n":55988,"o":394.1,"t":"2026-07-23T04:00:00Z","v":1804835,"vw":407.370047},{"c":390.96,"h":408.74,"l":386.25,"n":49205,"o":401.85,"t":"2026-07-24T04:00:00Z","v":1490594,"vw":392.062524},{"c":377.27,"h":388.19,"l":360,"n":58492,"o":388.19,"t":"2026-07-27T04:00:00Z","v":1515624,"vw":372.062762},{"c":350.51,"h":357.47,"l":328.8,"n":112353,"o":354.9,"t":"2026-07-28T04:00:00Z","v":4182833,"vw":340.517377},{"c":330.37,"h":350.8,"l":323.29,"n":85271,"o":349.64,"t":"2026-07-29T04:00:00Z","v":2636812,"vw":335.318852},{"c":372.07,"h":373.09,"l":355,"n":76563,"o":359.27,"t":"2026-07-30T04:00:00Z","v":2465772,"vw":365.969159},{"c":377.05,"h":401,"l":374.38,"n":62305,"o":393.98,"t":"2026-07-31T04:00:00Z","v":1950304,"vw":382.973636},{"c":390.76,"h":391.87,"l":355,"n":54345,"o":365,"t":"2026-08-03T04:00:00Z","v":1245538,"vw":382.08933},{"c":411.13,"h":427.0029,"l":405.01,"n":68315,"o":419.08,"t":"2026-08-04T04:00:00Z","v":2070614,"vw":413.582115},{"c":408.83,"h":424.58,"l":399.07,"n":56805,"o":408.56,"t":"2026-08-05T04:00:00Z","v":1775101,"vw":412.003437},{"c":403.76,"h":419.49,"l":390.5623,"n":51294,"o":396.05,"t":"2026-08-06T04:00:00Z","v":1355101,"vw":408.034765},{"c":412.39,"h":420,"l":396.89,"n":59818,"o":411.04,"t":"2026-08-07T04:00:00Z","v":1888893,"vw":410.076179},{"c":387.7,"h":420,"l":387.28,"n":74318,"o":420,"t":"2026-08-10T04:00:00Z","v":2023631,"vw":396.888046},{"c":387.53,"h":394.9899,"l":384.19,"n":48376,"o":388.84,"t":"2026-08-11T04:00:00Z","v":1535859,"vw":387.398459},{"c":432.05,"h":446.36,"l":409.24,"n":99128,"o":414.505,"t":"2026-08-12T04:00:00Z","v":3991164,"vw":432.006051},{"c":442.79,"h":462.69,"l":427,"n":89002,"o":430.32,"t":"2026-08-13T04:00:00Z","v":2914472,"vw":450.376282},{"c":428.77,"h":446.15,"l":422.49,"n":73484,"o":441.61,"t":"2026-08-14T04:00:00Z","v":2520522,"vw":430.205896},{"c":445.18,"h":458,"l":427.445,"n":67816,"o":438.38,"t":"2026-08-17T04:00:00Z","v":2496459,"vw":447.47215},{"c":405.54,"h":427.74,"l":391.77,"n":101886,"o":421.585,"t":"2026-08-18T04:00:00Z","v":3055864,"vw":404.562443},{"c":399.47,"h":415.5,"l":392.67,"n":54206,"o":415.5,"t":"2026-08-19T04:00:00Z","v":1773356,"vw":398.571374},{"c":392.48,"h":404.3494,"l":389.1,"n":47162,"o":400.35,"t":"2026-08-20T04:00:00Z","v":1452690,"vw":394.622824},{"c":395.79,"h":403.72,"l":382.745,"n":39873,"o":396,"t":"2026-08-21T04:00:00Z","v":1236544,"vw":394.490586},{"c":371.95,"h":386.26,"l":362.48,"n":54846,"o":386.26,"t":"2026-08-24T04:00:00Z","v":1781274,"vw":372.086341},{"c":387.66,"h":388.73,"l":378.935,"n":39361,"o":386.33,"t":"2026-08-25T04:00:00Z","v":1192363,"vw":385.286059},{"c":404.03,"h":406.44,"l":387.23,"n":45490,"o":387.23,"t":"2026-08-26T04:00:00Z","v":1195537,"vw":399.741621},{"c":399.85,"h":418.72,"l":395.5,"n":42199,"o":411.53,"t":"2026-08-27T04:00:00Z","v":1209594,"vw":401.359692},{"c":378.44,"h":400.5,"l":376.64,"n":43716,"o":400.42,"t":"2026-08-28T04:00:00Z","v":1319711,"vw":384.137372},{"c":382.8,"h":382.94,"l":370.77,"n":52142,"o":378.44,"t":"2026-08-31T04:00:00Z","v":1831855,"vw":380.056178},{"c":360.33,"h":381.595,"l":356.4,"n":71390,"o":376.89,"t":"2026-09-01T04:00:00Z","v":2262940,"vw":362.089071},{"c":354.16,"h":359.6,"l":348.86,"n":88643,"o":357.25,"t":"2026-09-02T04:00:00Z","v":2871673,"vw":352.86133},{"c":317.46,"h":358.76,"l":311.6,"n":220461,"o":354.49,"t":"2026-09-03T04:00:00Z","v":7539737,"vw":319.836685},{"c":321,"h":328.845,"l":315.73,"n":104453,"o":321.67,"t":"2026-09-04T04:00:00Z","v":3345165,"vw":320.675892},{"c":341.29,"h":349.78,"l":325.69,"n":88452,"o":327.42,"t":"2026-09-08T04:00:00Z","v":3227632,"vw":340.906053},{"c":338,"h":348,"l":337.16,"n":59951,"o":341.9,"t":"2026-09-09T04:00:00Z","v":1813989,"vw":339.560391},{"c":334.56,"h":348.3999,"l":328.3584,"n":63294,"o":333,"t":"2026-09-10T04:00:00Z","v":2551072,"vw":338.355971},{"c":349.54,"h":355.19,"l":336.44,"n":64789,"o":336.92,"t":"2026-09-11T04:00:00Z","v":1982204,"vw":349.358577},{"c":319.64,"h":332.32,"l":318.43,"n":72875,"o":326.98,"t":"2026-09-14T04:00:00Z","v":2214672,"vw":324.46944},{"c":334.33,"h":335.97,"l":320.5,"n":73291,"o":324.44,"t":"2026-09-15T04:00:00Z","v":2799394,"vw":331.446415},{"c":340.5,"h":375.2,"l":327.5,"n":92163,"o":350.09,"t":"2026-09-16T04:00:00Z","v":3953762,"vw":340.592568},{"c":344.25,"h":375.7,"l":341.93,"n":100134,"o":350.6,"t":"2026-09-17T04:00:00Z","v":3766883,"vw":354.235518},{"c":348.8,"h":358,"l":338.25,"n":72581,"o":355.87,"t":"2026-09-18T04:00:00Z","v":4869412,"vw":347.431003},{"c":365.96,"h":367.62,"l":356.46,"n":80974,"o":365.05,"t":"2026-09-21T04:00:00Z","v":2887010,"vw":362.488184},{"c":368.56,"h":376.74,"l":363.14,"n":71659,"o":364.31,"t":"2026-09-22T04:00:00Z","v":2407795,"vw":369.645683},{"c":355.91,"h":369,"l":351.53,"n":55126,"o":368.64,"t":"2026-09-23T04:00:00Z","v":1854820,"vw":357.810076},{"c":358.43,"h":363.46,"l":346.56,"n":45548,"o":350.4,"t":"2026-09-24T04:00:00Z","v":1422043,"vw":357.498519},{"c":356.91,"h":366.43,"l":355.01,"n":50307,"o":363,"t":"2026-09-25T04:00:00Z","v":1619297,"vw":358.452328},{"c":344.19,"h":356.985,"l":339.33,"n":57644,"o":352.415,"t":"2026-09-28T04:00:00Z","v":1832924,"vw":344.035099},{"c":354.92,"h":356.21,"l":344.8,"n":64423,"o":350.155,"t":"2026-09-29T04:00:00Z","v":2228494,"vw":350.310366},{"c":351.82,"h":359.9823,"l":340.52,"n":64440,"o":354.92,"t":"2026-09-30T04:00:00Z","v":2660696,"vw":348.10492},{"c":379.14,"h":381,"l":350.68,"n":81027,"o":355.19,"t":"2026-10-01T04:00:00Z","v":2574105,"vw":372.5001},{"c":391.34,"h":395.96,"l":377.03,"n":73180,"o":385,"t":"2026-10-02T04:00:00Z","v":2525380,"vw":388.389411},{"c":389.69,"h":397.47,"l":382.5,"n":58848,"o":393.77,"t":"2026-10-05T04:00:00Z","v":2476113,"vw":391.402831},{"c":443.65,"h":446.37,"l":392,"n":139109,"o":393.58,"t":"2026-10-06T04:00:00Z","v":6400025,"vw":430.990703},{"c":446.45,"h":448,"l":422.304,"n":87157,"o":428.975,"t":"2026-10-07T04:00:00Z","v":3374778,"vw":440.555393},{"c":425.93,"h":443.99,"l":421.11,"n":91136,"o":436.15,"t":"2026-10-08T04:00:00Z","v":3702144,"vw":431.042161},{"c":449.77,"h":454.7282,"l":424.02,"n":90202,"o":436,"t":"2026-10-09T04:00:00Z","v":3782738,"vw":446.792786},{"c":405.01,"h":445.9476,"l":400.2,"n":99814,"o":443.53,"t":"2026-10-12T04:00:00Z","v":3328950,"vw":411.236738},{"c":400.4,"h":401.87,"l":381.64,"n":75296,"o":393.33,"t":"2026-10-13T04:00:00Z","v":2739194,"vw":395.049117},{"c":359.6,"h":393.88,"l":356.78,"n":92734,"o":393.88,"t":"2026-10-14T04:00:00Z","v":3326530,"vw":367.385416},{"c":356.52,"h":357.8286,"l":333.15,"n":76974,"o":342.5,"t":"2026-10-15T04:00:00Z","v":2976533,"vw":348.603277}],"volatilityBars":[{"c":434,"h":447.3,"l":431.0754,"n":846,"o":436,"t":"2026-10-08T08:00:00Z","v":14430,"vw":436.525231},{"c":435.7426,"h":435.7426,"l":433,"n":80,"o":433.76,"t":"2026-10-08T08:15:00Z","v":1087,"vw":434.141615},{"c":433,"h":433,"l":433,"n":2,"o":433,"t":"2026-10-08T08:30:00Z","v":51,"vw":433},{"c":436,"h":436,"l":435.5,"n":20,"o":435.5,"t":"2026-10-08T09:00:00Z","v":547,"vw":435.578652},{"c":435,"h":435.7,"l":435,"n":10,"o":435.7,"t":"2026-10-08T09:15:00Z","v":174,"vw":435.35},{"c":435.5,"h":435.5,"l":435.5,"n":2,"o":435.5,"t":"2026-10-08T09:30:00Z","v":78,"vw":435.5},{"c":436,"h":436,"l":436,"n":5,"o":436,"t":"2026-10-08T10:00:00Z","v":115,"vw":436},{"c":433.68,"h":433.68,"l":433,"n":21,"o":433.44,"t":"2026-10-08T10:15:00Z","v":456,"vw":433.350039},{"c":431.2,"h":433,"l":431.2,"n":26,"o":432.31,"t":"2026-10-08T10:30:00Z","v":622,"vw":432.067731},{"c":431.655,"h":431.655,"l":431.655,"n":2,"o":431.655,"t":"2026-10-08T10:45:00Z","v":48,"vw":431.655},{"c":432.76,"h":433.87,"l":432.25,"n":68,"o":432.75,"t":"2026-10-08T11:00:00Z","v":1233,"vw":433.078082},{"c":433.11,"h":433.85,"l":433.11,"n":85,"o":433.11,"t":"2026-10-08T11:15:00Z","v":2739,"vw":433.469143},{"c":434.0866,"h":434.56,"l":432.22,"n":89,"o":433.72,"t":"2026-10-08T11:30:00Z","v":2066,"vw":433.643864},{"c":432,"h":434,"l":432,"n":87,"o":434,"t":"2026-10-08T11:45:00Z","v":2363,"vw":432.374239},{"c":435,"h":435,"l":432.01,"n":26,"o":432.01,"t":"2026-10-08T12:00:00Z","v":259,"vw":433.098095},{"c":433.9,"h":434.5,"l":432.33,"n":47,"o":432.33,"t":"2026-10-08T12:15:00Z","v":831,"vw":433.33024},{"c":435.21,"h":435.79,"l":433.9,"n":53,"o":434.2,"t":"2026-10-08T12:30:00Z","v":2748,"vw":434.901999},{"c":433.08,"h":435.4377,"l":432.56,"n":66,"o":435,"t":"2026-10-08T12:45:00Z","v":3242,"vw":433.659222},{"c":434.26,"h":435.51,"l":434,"n":53,"o":434.79,"t":"2026-10-08T13:00:00Z","v":10203,"vw":434.756047},{"c":436,"h":437.66,"l":435.3,"n":77,"o":435.97,"t":"2026-10-08T13:15:00Z","v":1606,"vw":435.760049},{"c":441.04,"h":443.9156,"l":434.621,"n":4002,"o":436.15,"t":"2026-10-08T13:30:00Z","v":217167,"vw":438.384264},{"c":440.66,"h":443.99,"l":439.03,"n":3500,"o":441.035,"t":"2026-10-08T13:45:00Z","v":162544,"vw":441.837659},{"c":441.985,"h":442.65,"l":440.02,"n":2476,"o":441.32,"t":"2026-10-08T14:00:00Z","v":75575,"vw":441.672462},{"c":441.04,"h":443.71,"l":439.4163,"n":2891,"o":442.025,"t":"2026-10-08T14:15:00Z","v":91544,"vw":441.537633},{"c":440.755,"h":441.06,"l":437.33,"n":2665,"o":440.86,"t":"2026-10-08T14:30:00Z","v":80186,"vw":439.131837},{"c":439.28,"h":440.971,"l":437.75,"n":2215,"o":440.72,"t":"2026-10-08T14:45:00Z","v":96469,"vw":439.223477},{"c":436.68,"h":440.0595,"l":434.7648,"n":2785,"o":439.6,"t":"2026-10-08T15:00:00Z","v":120639,"vw":436.810301},{"c":434.425,"h":436.4,"l":433.73,"n":2365,"o":435.73,"t":"2026-10-08T15:15:00Z","v":87287,"vw":434.824932},{"c":437.5899,"h":438.05,"l":433.81,"n":2756,"o":434.425,"t":"2026-10-08T15:30:00Z","v":104405,"vw":435.71368},{"c":437.2,"h":438.87,"l":436.725,"n":2379,"o":437.315,"t":"2026-10-08T15:45:00Z","v":75617,"vw":437.87225},{"c":434.03,"h":437.15,"l":432.02,"n":2471,"o":437.15,"t":"2026-10-08T16:00:00Z","v":78845,"vw":434.436142},{"c":436.03,"h":437.65,"l":434.03,"n":1781,"o":434.4,"t":"2026-10-08T16:15:00Z","v":57309,"vw":435.581641},{"c":434.66,"h":436.83,"l":433.6201,"n":1472,"o":436.37,"t":"2026-10-08T16:30:00Z","v":38129,"vw":435.923957},{"c":428.64,"h":435.74,"l":426.02,"n":4437,"o":435.12,"t":"2026-10-08T16:45:00Z","v":163711,"vw":429.286123},{"c":431.89,"h":432.64,"l":424.02,"n":4418,"o":428.725,"t":"2026-10-08T17:00:00Z","v":197099,"vw":427.271698},{"c":421.48,"h":431.82,"l":421.11,"n":4088,"o":431.72,"t":"2026-10-08T17:15:00Z","v":149638,"vw":425.078369},{"c":428.19,"h":428.524,"l":421.23,"n":3282,"o":421.5,"t":"2026-10-08T17:30:00Z","v":122809,"vw":424.298519},{"c":428.03,"h":429.575,"l":425.4301,"n":3163,"o":427.95,"t":"2026-10-08T17:45:00Z","v":120706,"vw":427.505972},{"c":432.415,"h":433.46,"l":427.41,"n":2854,"o":428.2675,"t":"2026-10-08T18:00:00Z","v":124618,"vw":430.659369},{"c":433.25,"h":435.41,"l":432.2,"n":2890,"o":432.35,"t":"2026-10-08T18:15:00Z","v":91495,"vw":433.759661},{"c":429.81,"h":433.19,"l":428.385,"n":2622,"o":433.19,"t":"2026-10-08T18:30:00Z","v":86141,"vw":430.3951},{"c":428.999,"h":431.29,"l":428.69,"n":2717,"o":429.5,"t":"2026-10-08T18:45:00Z","v":115447,"vw":429.651315},{"c":425.42,"h":429.24,"l":424.51,"n":2264,"o":428.875,"t":"2026-10-08T19:00:00Z","v":95143,"vw":426.154284},{"c":425.71,"h":427.3099,"l":424.515,"n":3377,"o":425.45,"t":"2026-10-08T19:15:00Z","v":116409,"vw":425.837801},{"c":426.31,"h":427.77,"l":423.75,"n":3656,"o":425.46,"t":"2026-10-08T19:30:00Z","v":113779,"vw":425.633293},{"c":425.73,"h":426.99,"l":423.41,"n":14382,"o":426.275,"t":"2026-10-08T19:45:00Z","v":550635,"vw":425.311539},{"c":425.76,"h":427.75,"l":424.5,"n":215,"o":425.93,"t":"2026-10-08T20:00:00Z","v":302709,"vw":425.927945},{"c":425.93,"h":427,"l":425.93,"n":6,"o":427,"t":"2026-10-08T20:30:00Z","v":384,"vw":426.874211},{"c":426.9324,"h":426.9324,"l":426.9324,"n":4,"o":426.9324,"t":"2026-10-08T20:45:00Z","v":1007,"vw":426.9324},{"c":427,"h":427,"l":427,"n":3,"o":427,"t":"2026-10-08T21:00:00Z","v":106,"vw":427},{"c":426.91,"h":426.91,"l":426.75,"n":7,"o":426.75,"t":"2026-10-08T21:15:00Z","v":186,"vw":426.860345},{"c":427.99,"h":427.99,"l":427.943,"n":2,"o":427.943,"t":"2026-10-08T21:45:00Z","v":156,"vw":427.959872},{"c":427.92,"h":427.92,"l":427.92,"n":1,"o":427.92,"t":"2026-10-08T22:00:00Z","v":100,"vw":427.92},{"c":427.88,"h":427.88,"l":427.88,"n":2,"o":427.88,"t":"2026-10-08T22:15:00Z","v":232,"vw":427.88},{"c":432.1161,"h":434.5,"l":428,"n":23,"o":428,"t":"2026-10-08T22:30:00Z","v":371,"vw":431.497457},{"c":429,"h":429,"l":429,"n":1,"o":429,"t":"2026-10-08T23:00:00Z","v":50,"vw":429},{"c":429,"h":429,"l":429,"n":1,"o":429,"t":"2026-10-08T23:15:00Z","v":40,"vw":429},{"c":425,"h":427.27,"l":424.89,"n":38,"o":427.27,"t":"2026-10-08T23:45:00Z","v":1106,"vw":426.307972},{"c":432.78,"h":437.17,"l":430.96,"n":282,"o":435,"t":"2026-10-09T08:00:00Z","v":2487,"vw":434.043288},{"c":436.54,"h":436.54,"l":436.52,"n":10,"o":436.52,"t":"2026-10-09T08:15:00Z","v":180,"vw":436.528889},{"c":436.4,"h":436.4,"l":436,"n":11,"o":436,"t":"2026-10-09T08:30:00Z","v":321,"vw":436.066667},{"c":437.8,"h":437.8,"l":437.8,"n":4,"o":437.8,"t":"2026-10-09T08:45:00Z","v":100,"vw":437.8},{"c":435.5,"h":436,"l":435.5,"n":4,"o":436,"t":"2026-10-09T09:15:00Z","v":137,"vw":435.793814},{"c":436.9035,"h":436.9035,"l":435.9,"n":8,"o":436.09,"t":"2026-10-09T09:30:00Z","v":262,"vw":436.428125},{"c":435.21,"h":435.26,"l":435.21,"n":4,"o":435.26,"t":"2026-10-09T09:45:00Z","v":100,"vw":435.237778},{"c":436.06,"h":436.1,"l":435.5,"n":33,"o":436.1,"t":"2026-10-09T10:00:00Z","v":478,"vw":435.912792},{"c":436.01,"h":436.02,"l":435.92,"n":25,"o":435.92,"t":"2026-10-09T10:15:00Z","v":605,"vw":435.985525},{"c":435.2,"h":435.2,"l":435.2,"n":7,"o":435.2,"t":"2026-10-09T10:30:00Z","v":222,"vw":435.2},{"c":436,"h":436,"l":435,"n":52,"o":435.48,"t":"2026-10-09T10:45:00Z","v":1078,"vw":435.562434},{"c":436.75,"h":437.5,"l":435,"n":165,"o":435.2,"t":"2026-10-09T11:00:00Z","v":3231,"vw":436.257256},{"c":441,"h":441,"l":435.1567,"n":88,"o":437.13,"t":"2026-10-09T11:15:00Z","v":3260,"vw":439.191602},{"c":440.76,"h":440.9,"l":439.07,"n":123,"o":440.9,"t":"2026-10-09T11:30:00Z","v":2042,"vw":440.218238},{"c":439.5,"h":440.5479,"l":439,"n":26,"o":440.5479,"t":"2026-10-09T11:45:00Z","v":1338,"vw":439.506589},{"c":436,"h":439.03,"l":436,"n":70,"o":439.03,"t":"2026-10-09T12:00:00Z","v":2874,"vw":437.919077},{"c":438.872,"h":439.89,"l":437.39,"n":24,"o":437.39,"t":"2026-10-09T12:15:00Z","v":1241,"vw":438.216154},{"c":438.6,"h":438.6,"l":437.5,"n":57,"o":438.5,"t":"2026-10-09T12:30:00Z","v":1062,"vw":438.333831},{"c":439,"h":439,"l":437.19,"n":60,"o":437.61,"t":"2026-10-09T12:45:00Z","v":1596,"vw":438.026719},{"c":438.92,"h":439.771,"l":437.16,"n":40,"o":438.8151,"t":"2026-10-09T13:00:00Z","v":3387,"vw":439.05861},{"c":436,"h":440,"l":436,"n":169,"o":438.69,"t":"2026-10-09T13:15:00Z","v":4073,"vw":437.639338},{"c":435.24,"h":449.42,"l":433.67,"n":5636,"o":436,"t":"2026-10-09T13:30:00Z","v":177749,"vw":442.850854},{"c":427.64,"h":435.245,"l":424.02,"n":4504,"o":434.99,"t":"2026-10-09T13:45:00Z","v":133394,"vw":428.747251},{"c":433.295,"h":433.88,"l":425.72,"n":3376,"o":425.72,"t":"2026-10-09T14:00:00Z","v":104111,"vw":431.065164},{"c":441.6,"h":441.85,"l":432.41,"n":3823,"o":433.295,"t":"2026-10-09T14:15:00Z","v":130975,"vw":437.471963},{"c":438.8,"h":443.99,"l":437.11,"n":3150,"o":441.83,"t":"2026-10-09T14:30:00Z","v":102814,"vw":440.662678},{"c":441.78,"h":442.975,"l":438.54,"n":2080,"o":438.795,"t":"2026-10-09T14:45:00Z","v":67602,"vw":440.602452},{"c":439.37,"h":443.64,"l":439.05,"n":2191,"o":441.78,"t":"2026-10-09T15:00:00Z","v":76210,"vw":442.131009},{"c":443.4748,"h":444.45,"l":439.05,"n":2578,"o":439.37,"t":"2026-10-09T15:15:00Z","v":91047,"vw":442.705003},{"c":442.675,"h":445.2599,"l":441.7,"n":2642,"o":443.305,"t":"2026-10-09T15:30:00Z","v":99736,"vw":443.54285},{"c":440.33,"h":442.88,"l":440.33,"n":1456,"o":442.88,"t":"2026-10-09T15:45:00Z","v":34545,"vw":441.360171},{"c":439.59,"h":440.715,"l":439.1624,"n":1459,"o":440.25,"t":"2026-10-09T16:00:00Z","v":36523,"vw":439.986717},{"c":442.93,"h":442.93,"l":438.62,"n":2096,"o":439.46,"t":"2026-10-09T16:15:00Z","v":81703,"vw":440.294801},{"c":444.96,"h":445.8599,"l":442.9773,"n":2973,"o":442.99,"t":"2026-10-09T16:30:00Z","v":127960,"vw":444.442398},{"c":448.33,"h":448.87,"l":444.7302,"n":3178,"o":444.8608,"t":"2026-10-09T16:45:00Z","v":124893,"vw":447.201705},{"c":448.75,"h":449.8,"l":446.78,"n":2956,"o":448.4015,"t":"2026-10-09T17:00:00Z","v":144935,"vw":448.347188},{"c":454.25,"h":454.355,"l":448.795,"n":4792,"o":448.795,"t":"2026-10-09T17:15:00Z","v":223069,"vw":451.743327},{"c":452.6195,"h":454.7282,"l":451.02,"n":3640,"o":454.05,"t":"2026-10-09T17:30:00Z","v":188856,"vw":452.579773},{"c":454.17,"h":454.7,"l":452.0052,"n":2662,"o":452.0052,"t":"2026-10-09T17:45:00Z","v":104804,"vw":453.890904},{"c":451.505,"h":454.45,"l":450.73,"n":2740,"o":454,"t":"2026-10-09T18:00:00Z","v":126846,"vw":452.117508},{"c":451.25,"h":452.4,"l":449.71,"n":2110,"o":451.505,"t":"2026-10-09T18:15:00Z","v":112838,"vw":450.953406},{"c":449.6,"h":453.235,"l":449,"n":2918,"o":451.25,"t":"2026-10-09T18:30:00Z","v":175384,"vw":451.448662},{"c":447.665,"h":450.2699,"l":447.1,"n":2819,"o":449.485,"t":"2026-10-09T18:45:00Z","v":149882,"vw":448.543341},{"c":448.2,"h":449.19,"l":446.33,"n":3410,"o":447.43,"t":"2026-10-09T19:00:00Z","v":173001,"vw":447.797408},{"c":449.875,"h":451.37,"l":447.48,"n":3634,"o":448.2,"t":"2026-10-09T19:15:00Z","v":166600,"vw":449.665138},{"c":450.15,"h":451.04,"l":449,"n":3929,"o":449.68,"t":"2026-10-09T19:30:00Z","v":137733,"vw":449.989102},{"c":449.75,"h":451.22,"l":449.34,"n":10886,"o":450.26,"t":"2026-10-09T19:45:00Z","v":394802,"vw":450.419173},{"c":449.7,"h":449.85,"l":447.8,"n":170,"o":449.85,"t":"2026-10-09T20:00:00Z","v":244006,"vw":449.764215},{"c":449.77,"h":450.02,"l":449.77,"n":20,"o":450.02,"t":"2026-10-09T20:15:00Z","v":358,"vw":449.94644},{"c":451,"h":451,"l":449.77,"n":25,"o":449.77,"t":"2026-10-09T20:30:00Z","v":4134,"vw":450.171101},{"c":450.284,"h":450.284,"l":450.284,"n":4,"o":450.284,"t":"2026-10-09T20:45:00Z","v":105,"vw":450.284},{"c":449.5,"h":450.284,"l":449.5,"n":10,"o":450.284,"t":"2026-10-09T21:00:00Z","v":853,"vw":449.619259},{"c":450.3554,"h":450.3554,"l":449.74,"n":10,"o":449.74,"t":"2026-10-09T21:15:00Z","v":320,"vw":449.946379},{"c":449.97,"h":449.97,"l":449.75,"n":15,"o":449.81,"t":"2026-10-09T21:30:00Z","v":1074,"vw":449.795534},{"c":449.88,"h":449.88,"l":449.74,"n":8,"o":449.81,"t":"2026-10-09T21:45:00Z","v":429,"vw":449.818837},{"c":450,"h":450,"l":450,"n":7,"o":450,"t":"2026-10-09T22:00:00Z","v":186,"vw":450},{"c":449.8521,"h":449.8521,"l":449.8521,"n":3,"o":449.8521,"t":"2026-10-09T22:15:00Z","v":52,"vw":449.8521},{"c":450.06,"h":450.06,"l":450.06,"n":4,"o":450.06,"t":"2026-10-09T22:30:00Z","v":125,"vw":450.06},{"c":450.4,"h":451.04,"l":450.06,"n":70,"o":451,"t":"2026-10-09T22:45:00Z","v":6032,"vw":450.959547},{"c":450.01,"h":450.01,"l":450.01,"n":2,"o":450.01,"t":"2026-10-09T23:00:00Z","v":58,"vw":450.01},{"c":450.4,"h":450.4,"l":450.3909,"n":4,"o":450.3909,"t":"2026-10-09T23:30:00Z","v":180,"vw":450.39477},{"c":450.3245,"h":451.3651,"l":450.06,"n":17,"o":451.3651,"t":"2026-10-09T23:45:00Z","v":439,"vw":450.564545},{"c":450.73,"h":455.96,"l":450.2,"n":351,"o":454.2,"t":"2026-10-12T08:00:00Z","v":10830,"vw":454.164003},{"c":447.5225,"h":449.94,"l":447.5225,"n":53,"o":449.94,"t":"2026-10-12T08:15:00Z","v":506,"vw":449.111685},{"c":443,"h":449.83,"l":443,"n":71,"o":449.83,"t":"2026-10-12T08:30:00Z","v":935,"vw":446.01596},{"c":443,"h":443,"l":443,"n":1,"o":443,"t":"2026-10-12T08:45:00Z","v":50,"vw":443},{"c":449.73,"h":449.73,"l":449.73,"n":1,"o":449.73,"t":"2026-10-12T09:00:00Z","v":50,"vw":449.73},{"c":446.48,"h":446.48,"l":446,"n":41,"o":446,"t":"2026-10-12T10:30:00Z","v":599,"vw":446.05434},{"c":445.62,"h":448.78,"l":444.02,"n":77,"o":446.03,"t":"2026-10-12T11:00:00Z","v":1712,"vw":445.647444},{"c":445.2,"h":445.4,"l":445.18,"n":18,"o":445.4,"t":"2026-10-12T11:15:00Z","v":382,"vw":445.254167},{"c":443.53,"h":445,"l":443.53,"n":27,"o":444.98,"t":"2026-10-12T11:30:00Z","v":2790,"vw":444.433091},{"c":444.5,"h":444.5,"l":443.51,"n":11,"o":443.51,"t":"2026-10-12T11:45:00Z","v":318,"vw":444.020467},{"c":443.9,"h":443.9,"l":442.83,"n":66,"o":442.83,"t":"2026-10-12T12:00:00Z","v":874,"vw":443.109305},{"c":444,"h":445,"l":443.3084,"n":41,"o":444.94,"t":"2026-10-12T12:15:00Z","v":740,"vw":444.562202},{"c":443.214,"h":443.99,"l":443.05,"n":47,"o":443.31,"t":"2026-10-12T12:30:00Z","v":825,"vw":443.404557},{"c":445,"h":445,"l":443.5,"n":25,"o":443.5,"t":"2026-10-12T12:45:00Z","v":731,"vw":444.453552},{"c":447.5,"h":448,"l":446.42,"n":45,"o":446.42,"t":"2026-10-12T13:00:00Z","v":1771,"vw":447.381698},{"c":446.14,"h":447.28,"l":446.14,"n":11,"o":447.28,"t":"2026-10-12T13:15:00Z","v":318,"vw":446.732642},{"c":424.83,"h":445.9476,"l":420.01,"n":7409,"o":443.53,"t":"2026-10-12T13:30:00Z","v":256860,"vw":427.641754},{"c":425.23,"h":430.07,"l":423.7,"n":3812,"o":425.323,"t":"2026-10-12T13:45:00Z","v":145433,"vw":426.76256},{"c":423.07,"h":425.7285,"l":419.21,"n":4075,"o":425.235,"t":"2026-10-12T14:00:00Z","v":157922,"vw":421.820865},{"c":421.16,"h":424.71,"l":420,"n":3892,"o":423.02,"t":"2026-10-12T14:15:00Z","v":138057,"vw":422.232983},{"c":420.72,"h":422.35,"l":419.01,"n":2909,"o":421.165,"t":"2026-10-12T14:30:00Z","v":112604,"vw":420.269282},{"c":416,"h":420.76,"l":415.07,"n":5058,"o":420.72,"t":"2026-10-12T14:45:00Z","v":170063,"vw":417.379537},{"c":410,"h":416.285,"l":409.1,"n":4462,"o":416.285,"t":"2026-10-12T15:00:00Z","v":170920,"vw":412.278878},{"c":405.145,"h":412.06,"l":404.2,"n":5193,"o":410.23,"t":"2026-10-12T15:15:00Z","v":189397,"vw":407.314241},{"c":408.15,"h":410.7941,"l":404.985,"n":3905,"o":405.145,"t":"2026-10-12T15:30:00Z","v":140571,"vw":408.409102},{"c":409.25,"h":409.92,"l":408,"n":2694,"o":408.14,"t":"2026-10-12T15:45:00Z","v":88986,"vw":409.142497},{"c":409.46,"h":411.75,"l":408.2375,"n":3043,"o":409.01,"t":"2026-10-12T16:00:00Z","v":104871,"vw":409.943024},{"c":407.81,"h":409.7,"l":407.2962,"n":2264,"o":409.2377,"t":"2026-10-12T16:15:00Z","v":62627,"vw":408.718712},{"c":407.51,"h":410.02,"l":407.4535,"n":2011,"o":407.64,"t":"2026-10-12T16:30:00Z","v":56979,"vw":408.870499},{"c":404.975,"h":408.0699,"l":404.6,"n":2871,"o":407.5764,"t":"2026-10-12T16:45:00Z","v":86304,"vw":406.036666},{"c":405.22,"h":406.29,"l":404.6,"n":2270,"o":404.98,"t":"2026-10-12T17:00:00Z","v":46500,"vw":405.48133},{"c":404.62,"h":406.015,"l":404.228,"n":3323,"o":405.25,"t":"2026-10-12T17:15:00Z","v":98621,"vw":404.95751},{"c":404.9972,"h":405.51,"l":404.43,"n":1900,"o":404.5075,"t":"2026-10-12T17:30:00Z","v":39811,"vw":404.855794},{"c":403.57,"h":405.595,"l":403.05,"n":2525,"o":404.9756,"t":"2026-10-12T17:45:00Z","v":58099,"vw":404.302988},{"c":403.03,"h":404.45,"l":402.1105,"n":2792,"o":403.695,"t":"2026-10-12T18:00:00Z","v":77509,"vw":403.306633},{"c":403.595,"h":404.4437,"l":402.57,"n":2474,"o":402.8901,"t":"2026-10-12T18:15:00Z","v":58271,"vw":403.512823},{"c":402.585,"h":410.6009,"l":401.92,"n":2757,"o":403.59,"t":"2026-10-12T18:30:00Z","v":76985,"vw":404.764469},{"c":401.99,"h":402.64,"l":400.7,"n":3153,"o":402.41,"t":"2026-10-12T18:45:00Z","v":60134,"vw":401.613162},{"c":402.26,"h":402.54,"l":400.2,"n":2804,"o":401.85,"t":"2026-10-12T19:00:00Z","v":71131,"vw":401.514254},{"c":402.245,"h":402.8,"l":401,"n":3200,"o":402.265,"t":"2026-10-12T19:15:00Z","v":82206,"vw":401.96587},{"c":403.28,"h":405.0179,"l":401.9492,"n":4098,"o":402.44,"t":"2026-10-12T19:30:00Z","v":100387,"vw":403.70611},{"c":404.94,"h":405,"l":401.21,"n":12056,"o":403.32,"t":"2026-10-12T19:45:00Z","v":362078,"vw":403.196815},{"c":405,"h":405.01,"l":404,"n":98,"o":404.79,"t":"2026-10-12T20:00:00Z","v":261279,"vw":405.009254},{"c":404.9999,"h":405.01,"l":404.09,"n":15,"o":405.01,"t":"2026-10-12T20:15:00Z","v":2163,"vw":404.724221},{"c":404.86,"h":405.01,"l":404.09,"n":16,"o":404.86,"t":"2026-10-12T20:30:00Z","v":628,"vw":404.847829},{"c":404.8,"h":404.8,"l":404.8,"n":1,"o":404.8,"t":"2026-10-12T20:45:00Z","v":365,"vw":404.8},{"c":404.75,"h":404.97,"l":404.43,"n":27,"o":404.6,"t":"2026-10-12T21:15:00Z","v":522,"vw":404.653768},{"c":404.67,"h":404.9,"l":404.67,"n":72,"o":404.8883,"t":"2026-10-12T21:30:00Z","v":3115,"vw":404.80378},{"c":404.49,"h":404.76,"l":404.49,"n":26,"o":404.76,"t":"2026-10-12T21:45:00Z","v":1126,"vw":404.736863},{"c":405,"h":405,"l":404.39,"n":87,"o":404.49,"t":"2026-10-12T22:00:00Z","v":2724,"vw":404.68659},{"c":405.96,"h":405.96,"l":405.96,"n":2,"o":405.96,"t":"2026-10-12T22:15:00Z","v":102,"vw":405.96},{"c":405.7047,"h":405.7047,"l":405.01,"n":11,"o":405.01,"t":"2026-10-12T22:30:00Z","v":335,"vw":405.588917},{"c":404.56,"h":405.2,"l":404.56,"n":2,"o":405.2,"t":"2026-10-12T22:45:00Z","v":274,"vw":404.793577},{"c":402.95,"h":404.5121,"l":402.618,"n":115,"o":404.5121,"t":"2026-10-12T23:00:00Z","v":1653,"vw":403.409121},{"c":402.7,"h":403.87,"l":402.7,"n":19,"o":402.7639,"t":"2026-10-12T23:30:00Z","v":502,"vw":402.890253},{"c":402,"h":403,"l":402,"n":40,"o":402.596,"t":"2026-10-12T23:45:00Z","v":3803,"vw":402.515127},{"c":398,"h":402.9998,"l":394.31,"n":466,"o":395.36,"t":"2026-10-13T08:00:00Z","v":5150,"vw":398.622493},{"c":402,"h":402,"l":400,"n":36,"o":400,"t":"2026-10-13T08:15:00Z","v":602,"vw":401.024138},{"c":403,"h":403,"l":403,"n":2,"o":403,"t":"2026-10-13T08:30:00Z","v":115,"vw":403},{"c":404,"h":404,"l":404,"n":2,"o":404,"t":"2026-10-13T08:45:00Z","v":85,"vw":404},{"c":402.8,"h":402.8,"l":402.8,"n":1,"o":402.8,"t":"2026-10-13T09:15:00Z","v":120,"vw":402.8},{"c":402.99,"h":404.98,"l":402.8,"n":12,"o":404.98,"t":"2026-10-13T10:00:00Z","v":604,"vw":404.511284},{"c":401.12,"h":401.12,"l":400,"n":14,"o":400,"t":"2026-10-13T10:15:00Z","v":232,"vw":400.823704},{"c":400,"h":400.64,"l":400,"n":53,"o":400.64,"t":"2026-10-13T10:45:00Z","v":242,"vw":400.35236},{"c":397,"h":400.26,"l":396,"n":180,"o":400.26,"t":"2026-10-13T11:00:00Z","v":2519,"vw":397.622544},{"c":397.6,"h":398,"l":396.42,"n":54,"o":398,"t":"2026-10-13T11:15:00Z","v":2038,"vw":397.264882},{"c":398.5,"h":398.5,"l":397.4569,"n":7,"o":397.4569,"t":"2026-10-13T11:30:00Z","v":296,"vw":397.711655},{"c":398,"h":398.2,"l":398,"n":14,"o":398.11,"t":"2026-10-13T11:45:00Z","v":431,"vw":398.052857},{"c":396,"h":397.23,"l":396,"n":90,"o":397.23,"t":"2026-10-13T12:00:00Z","v":1477,"vw":396.618581},{"c":394.06,"h":395.177,"l":394.06,"n":35,"o":395.177,"t":"2026-10-13T12:15:00Z","v":293,"vw":394.6185},{"c":396,"h":396,"l":394.51,"n":57,"o":395.5,"t":"2026-10-13T12:30:00Z","v":1292,"vw":395.265445},{"c":395.3354,"h":396,"l":395,"n":45,"o":395,"t":"2026-10-13T12:45:00Z","v":3956,"vw":395.139171},{"c":395.23,"h":396,"l":395.01,"n":21,"o":395.35,"t":"2026-10-13T13:00:00Z","v":543,"vw":395.389802},{"c":394,"h":394.65,"l":394,"n":167,"o":394.65,"t":"2026-10-13T13:15:00Z","v":995,"vw":394.248344},{"c":391.215,"h":395.2,"l":381.64,"n":6164,"o":393.33,"t":"2026-10-13T13:30:00Z","v":263931,"vw":388.573222},{"c":389.13,"h":392.03,"l":387.64,"n":3851,"o":390.79,"t":"2026-10-13T13:45:00Z","v":119228,"vw":389.735292},{"c":394.435,"h":395.9499,"l":388.5085,"n":3374,"o":389.2,"t":"2026-10-13T14:00:00Z","v":118610,"vw":392.481502},{"c":388.76,"h":394.85,"l":388.245,"n":2734,"o":394.43,"t":"2026-10-13T14:15:00Z","v":82530,"vw":391.648378},{"c":389.885,"h":390.529,"l":386.47,"n":2298,"o":388.79,"t":"2026-10-13T14:30:00Z","v":58535,"vw":388.701196},{"c":389.01,"h":390.24,"l":386.9601,"n":2201,"o":389.885,"t":"2026-10-13T14:45:00Z","v":58899,"vw":388.408289},{"c":389.25,"h":390.85,"l":388.07,"n":1939,"o":388.85,"t":"2026-10-13T15:00:00Z","v":44746,"vw":389.130817},{"c":386.65,"h":389.45,"l":386.0301,"n":2021,"o":389.19,"t":"2026-10-13T15:15:00Z","v":39873,"vw":387.991669},{"c":388.49,"h":389.13,"l":385.02,"n":2313,"o":386.45,"t":"2026-10-13T15:30:00Z","v":68824,"vw":386.555313},{"c":390.245,"h":390.84,"l":387.92,"n":2040,"o":388.49,"t":"2026-10-13T15:45:00Z","v":54653,"vw":389.164344},{"c":392.3,"h":392.46,"l":389.72,"n":2628,"o":390.34,"t":"2026-10-13T16:00:00Z","v":81506,"vw":390.684916},{"c":398.77,"h":398.8436,"l":392,"n":2576,"o":392.31,"t":"2026-10-13T16:15:00Z","v":114114,"vw":395.204239},{"c":397.7,"h":399.5701,"l":396.31,"n":2418,"o":398.85,"t":"2026-10-13T16:30:00Z","v":121874,"vw":398.051064},{"c":393.75,"h":398.22,"l":393.7017,"n":2190,"o":398.19,"t":"2026-10-13T16:45:00Z","v":113542,"vw":396.336317},{"c":394.33,"h":395.49,"l":392.6866,"n":2422,"o":393.955,"t":"2026-10-13T17:00:00Z","v":92550,"vw":393.878365},{"c":397.1431,"h":397.7,"l":394.2,"n":1637,"o":394.2,"t":"2026-10-13T17:15:00Z","v":56234,"vw":396.078779},{"c":397.135,"h":398.2286,"l":396.01,"n":1722,"o":396.71,"t":"2026-10-13T17:30:00Z","v":45955,"vw":397.284748},{"c":396.94,"h":397.26,"l":394.8801,"n":1596,"o":396.97,"t":"2026-10-13T17:45:00Z","v":48154,"vw":396.138938},{"c":398.53,"h":399.1999,"l":396.0925,"n":2003,"o":397.15,"t":"2026-10-13T18:00:00Z","v":70517,"vw":397.880177},{"c":398.42,"h":400.99,"l":398.42,"n":1835,"o":398.76,"t":"2026-10-13T18:15:00Z","v":78641,"vw":399.768489},{"c":397.35,"h":399.09,"l":396.53,"n":1806,"o":398.45,"t":"2026-10-13T18:30:00Z","v":99055,"vw":398.112345},{"c":397.74,"h":397.93,"l":396.6429,"n":1963,"o":397.1,"t":"2026-10-13T18:45:00Z","v":81097,"vw":397.353776},{"c":397.38,"h":398.43,"l":395.79,"n":2789,"o":397.735,"t":"2026-10-13T19:00:00Z","v":102214,"vw":396.970316},{"c":397.5,"h":399.335,"l":396.8101,"n":2707,"o":397.38,"t":"2026-10-13T19:15:00Z","v":95049,"vw":397.744216},{"c":401.19,"h":401.8176,"l":397.265,"n":3421,"o":397.2875,"t":"2026-10-13T19:30:00Z","v":124468,"vw":399.180078},{"c":400.39,"h":401.87,"l":400.27,"n":10133,"o":401.235,"t":"2026-10-13T19:45:00Z","v":290452,"vw":401.162679},{"c":400.01,"h":402,"l":400.01,"n":90,"o":400.4,"t":"2026-10-13T20:00:00Z","v":179779,"vw":400.40882},{"c":400.4,"h":400.4,"l":400.4,"n":1,"o":400.4,"t":"2026-10-13T20:15:00Z","v":1208,"vw":400.4},{"c":400.4,"h":401,"l":400.2412,"n":6,"o":400.2412,"t":"2026-10-13T20:30:00Z","v":931,"vw":400.521277},{"c":401.35,"h":401.39,"l":400.4,"n":14,"o":401.3614,"t":"2026-10-13T21:15:00Z","v":507,"vw":401.161241},{"c":401.4,"h":401.4,"l":401.4,"n":4,"o":401.4,"t":"2026-10-13T21:30:00Z","v":140,"vw":401.4},{"c":402.05,"h":402.5,"l":401.98,"n":20,"o":401.98,"t":"2026-10-13T21:45:00Z","v":752,"vw":402.084375},{"c":401.69,"h":401.985,"l":401.69,"n":11,"o":401.69,"t":"2026-10-13T22:00:00Z","v":311,"vw":401.743832},{"c":401.6441,"h":401.6441,"l":401.6441,"n":2,"o":401.6441,"t":"2026-10-13T22:15:00Z","v":101,"vw":401.6441},{"c":402,"h":402,"l":401.6,"n":9,"o":401.6,"t":"2026-10-13T22:30:00Z","v":386,"vw":401.910597},{"c":400.46,"h":400.46,"l":400.46,"n":3,"o":400.46,"t":"2026-10-13T23:00:00Z","v":50,"vw":400.46},{"c":401.5737,"h":401.5737,"l":401.5737,"n":2,"o":401.5737,"t":"2026-10-13T23:15:00Z","v":101,"vw":401.5737},{"c":400.41,"h":400.41,"l":400.41,"n":5,"o":400.41,"t":"2026-10-13T23:30:00Z","v":124,"vw":400.41},{"c":401,"h":403.91,"l":397,"n":290,"o":398.004,"t":"2026-10-14T08:00:00Z","v":2780,"vw":399.384347},{"c":397,"h":397,"l":397,"n":1,"o":397,"t":"2026-10-14T09:15:00Z","v":50,"vw":397},{"c":395.34,"h":395.55,"l":395.34,"n":7,"o":395.55,"t":"2026-10-14T10:00:00Z","v":160,"vw":395.438235},{"c":392.4948,"h":395,"l":392.4948,"n":46,"o":395,"t":"2026-10-14T11:00:00Z","v":1288,"vw":394.032133},{"c":391.51,"h":391.51,"l":391.51,"n":8,"o":391.51,"t":"2026-10-14T11:30:00Z","v":125,"vw":391.51},{"c":395,"h":395,"l":394.92,"n":8,"o":394.92,"t":"2026-10-14T11:45:00Z","v":129,"vw":394.964444},{"c":394.08,"h":394.68,"l":394.08,"n":26,"o":394.68,"t":"2026-10-14T12:00:00Z","v":381,"vw":394.343077},{"c":394.05,"h":395.1,"l":394.05,"n":9,"o":395.1,"t":"2026-10-14T12:15:00Z","v":232,"vw":394.614},{"c":389,"h":394.22,"l":389,"n":211,"o":394.14,"t":"2026-10-14T12:30:00Z","v":3785,"vw":390.408679},{"c":389,"h":390.12,"l":389,"n":152,"o":389.01,"t":"2026-10-14T12:45:00Z","v":1249,"vw":389.322455},{"c":388.2,"h":388.2,"l":388.2,"n":8,"o":388.2,"t":"2026-10-14T13:00:00Z","v":82,"vw":388.2},{"c":390.45,"h":390.45,"l":385.9184,"n":210,"o":390.4209,"t":"2026-10-14T13:15:00Z","v":4685,"vw":388.645398},{"c":385.46,"h":393.88,"l":383.69,"n":3061,"o":393.88,"t":"2026-10-14T13:30:00Z","v":113135,"vw":388.07858},{"c":382.67,"h":387.23,"l":382.635,"n":2672,"o":386.01,"t":"2026-10-14T13:45:00Z","v":84072,"vw":384.800856},{"c":384.4194,"h":385.46,"l":382.02,"n":2403,"o":382.655,"t":"2026-10-14T14:00:00Z","v":87895,"vw":383.876342},{"c":380.25,"h":386.18,"l":379.16,"n":3258,"o":384.49,"t":"2026-10-14T14:15:00Z","v":111784,"vw":382.77187},{"c":383.505,"h":384.17,"l":380.09,"n":2768,"o":380.44,"t":"2026-10-14T14:30:00Z","v":92159,"vw":381.960456},{"c":381.795,"h":383.59,"l":379.7,"n":2345,"o":383.13,"t":"2026-10-14T14:45:00Z","v":67744,"vw":381.768896},{"c":377.93,"h":381.59,"l":377.67,"n":2575,"o":381.59,"t":"2026-10-14T15:00:00Z","v":99392,"vw":379.011066},{"c":375.12,"h":378.7,"l":374.705,"n":2596,"o":378.1717,"t":"2026-10-14T15:15:00Z","v":76698,"vw":376.563117},{"c":369.95,"h":375.3846,"l":369,"n":5151,"o":375.005,"t":"2026-10-14T15:30:00Z","v":211672,"vw":370.989251},{"c":370.65,"h":371.65,"l":369.74,"n":3144,"o":369.82,"t":"2026-10-14T15:45:00Z","v":94870,"vw":370.535177},{"c":368.69,"h":371.46,"l":367.8856,"n":3815,"o":370.78,"t":"2026-10-14T16:00:00Z","v":130109,"vw":369.272771},{"c":368.65,"h":370.425,"l":367.1505,"n":3027,"o":368.46,"t":"2026-10-14T16:15:00Z","v":88917,"vw":368.513747},{"c":369.14,"h":369.44,"l":367.07,"n":2204,"o":368.32,"t":"2026-10-14T16:30:00Z","v":69846,"vw":368.473117},{"c":368.72,"h":369.56,"l":367.26,"n":2052,"o":369.1475,"t":"2026-10-14T16:45:00Z","v":69528,"vw":368.35537},{"c":367.105,"h":369.752,"l":366.18,"n":1733,"o":368.7825,"t":"2026-10-14T17:00:00Z","v":46984,"vw":367.817807},{"c":364.89,"h":366.99,"l":363.6265,"n":2212,"o":366.99,"t":"2026-10-14T17:15:00Z","v":61821,"vw":365.447573},{"c":364.025,"h":364.82,"l":363.45,"n":2184,"o":364.6,"t":"2026-10-14T17:30:00Z","v":61109,"vw":364.057306},{"c":361.11,"h":364.07,"l":361.11,"n":2834,"o":364.07,"t":"2026-10-14T17:45:00Z","v":83074,"vw":362.483212},{"c":361.5606,"h":361.77,"l":358.895,"n":5459,"o":361.29,"t":"2026-10-14T18:00:00Z","v":196328,"vw":360.026722},{"c":359.78,"h":361.74,"l":359.3475,"n":3024,"o":361.46,"t":"2026-10-14T18:15:00Z","v":81770,"vw":360.484585},{"c":359.005,"h":360.4699,"l":358.38,"n":2837,"o":359.78,"t":"2026-10-14T18:30:00Z","v":83044,"vw":359.439704},{"c":360.01,"h":360.77,"l":358.36,"n":2435,"o":358.86,"t":"2026-10-14T18:45:00Z","v":62434,"vw":359.677407},{"c":357.4269,"h":360.0799,"l":356.95,"n":3603,"o":359.92,"t":"2026-10-14T19:00:00Z","v":103184,"vw":358.122892},{"c":360.295,"h":360.9999,"l":356.78,"n":6056,"o":357.41,"t":"2026-10-14T19:15:00Z","v":190481,"vw":359.228672},{"c":358.475,"h":361.14,"l":358.08,"n":4683,"o":360.23,"t":"2026-10-14T19:30:00Z","v":159898,"vw":359.393537},{"c":359.49,"h":360.3387,"l":357.0001,"n":11811,"o":358.47,"t":"2026-10-14T19:45:00Z","v":413246,"vw":358.694404},{"c":359.1,"h":359.6,"l":359.1,"n":105,"o":359.38,"t":"2026-10-14T20:00:00Z","v":265709,"vw":359.598424},{"c":359.2,"h":359.9147,"l":359.2,"n":17,"o":359.6,"t":"2026-10-14T20:15:00Z","v":1131,"vw":359.544579},{"c":359,"h":359,"l":358.99,"n":8,"o":358.99,"t":"2026-10-14T20:30:00Z","v":157,"vw":358.993738},{"c":358.95,"h":359.6,"l":358.1247,"n":7,"o":358.1247,"t":"2026-10-14T20:45:00Z","v":577,"vw":359.4043},{"c":358.2,"h":358.2,"l":358.2,"n":4,"o":358.2,"t":"2026-10-14T21:15:00Z","v":122,"vw":358.2},{"c":358,"h":359,"l":358,"n":51,"o":358.2,"t":"2026-10-14T21:30:00Z","v":1181,"vw":358.516032},{"c":356.89,"h":358,"l":356.89,"n":52,"o":357.2,"t":"2026-10-14T22:00:00Z","v":996,"vw":357.396711},{"c":355.5,"h":356.33,"l":355.16,"n":66,"o":356.31,"t":"2026-10-14T22:15:00Z","v":1572,"vw":355.419412},{"c":353,"h":355.16,"l":353,"n":93,"o":355.16,"t":"2026-10-14T22:30:00Z","v":853,"vw":354.426627},{"c":353.26,"h":354.98,"l":353.26,"n":30,"o":354,"t":"2026-10-14T22:45:00Z","v":1072,"vw":353.817428},{"c":353.56,"h":353.56,"l":353.0001,"n":9,"o":353.0001,"t":"2026-10-14T23:00:00Z","v":284,"vw":353.225442},{"c":353,"h":353.3,"l":352.11,"n":54,"o":353.3,"t":"2026-10-14T23:15:00Z","v":694,"vw":352.96801},{"c":352.06,"h":354.99,"l":352.06,"n":113,"o":353.64,"t":"2026-10-14T23:30:00Z","v":3663,"vw":354.03708},{"c":352.15,"h":353,"l":352.0001,"n":103,"o":353,"t":"2026-10-14T23:45:00Z","v":1759,"vw":352.426974},{"c":345,"h":353.9,"l":345,"n":704,"o":349.53,"t":"2026-10-15T08:00:00Z","v":10240,"vw":349.85952},{"c":345,"h":345,"l":345,"n":3,"o":345,"t":"2026-10-15T08:30:00Z","v":65,"vw":345},{"c":348.5,"h":348.95,"l":347.3,"n":20,"o":347.3,"t":"2026-10-15T08:45:00Z","v":613,"vw":347.824463},{"c":350,"h":350,"l":350,"n":1,"o":350,"t":"2026-10-15T09:00:00Z","v":40,"vw":350},{"c":350.1,"h":350.1,"l":350,"n":5,"o":350,"t":"2026-10-15T09:15:00Z","v":264,"vw":350.016667},{"c":348,"h":348.35,"l":348,"n":5,"o":348.35,"t":"2026-10-15T09:30:00Z","v":114,"vw":348.178571},{"c":347.01,"h":347.01,"l":346.2,"n":6,"o":346.2,"t":"2026-10-15T09:45:00Z","v":136,"vw":346.47},{"c":347.2,"h":348.13,"l":347,"n":47,"o":347.05,"t":"2026-10-15T10:00:00Z","v":2613,"vw":347.199531},{"c":346.21,"h":347.2,"l":346.21,"n":51,"o":347.2,"t":"2026-10-15T10:15:00Z","v":2805,"vw":346.302904},{"c":346.4,"h":346.61,"l":346.4,"n":6,"o":346.61,"t":"2026-10-15T10:30:00Z","v":113,"vw":346.505},{"c":345,"h":345.65,"l":345,"n":15,"o":345.65,"t":"2026-10-15T10:45:00Z","v":302,"vw":345.325},{"c":342.0715,"h":344.6,"l":341.6651,"n":207,"o":344.6,"t":"2026-10-15T11:00:00Z","v":3473,"vw":342.708632},{"c":344,"h":344,"l":344,"n":8,"o":344,"t":"2026-10-15T11:15:00Z","v":77,"vw":344},{"c":346,"h":346.25,"l":343.3,"n":62,"o":343.3,"t":"2026-10-15T11:30:00Z","v":1690,"vw":345.79382},{"c":345,"h":347,"l":345,"n":34,"o":347,"t":"2026-10-15T11:45:00Z","v":1976,"vw":345.424779},{"c":343.51,"h":344.25,"l":343.5,"n":40,"o":344,"t":"2026-10-15T12:00:00Z","v":1022,"vw":343.707621},{"c":343.3,"h":343.9,"l":343.3,"n":58,"o":343.9,"t":"2026-10-15T12:15:00Z","v":1032,"vw":343.409381},{"c":343.4223,"h":344.01,"l":341,"n":184,"o":342,"t":"2026-10-15T12:30:00Z","v":3953,"vw":341.918299},{"c":341.99,"h":343.5,"l":341.05,"n":46,"o":343.5,"t":"2026-10-15T12:45:00Z","v":1082,"vw":342.155468},{"c":341.25,"h":342,"l":340.61,"n":153,"o":340.6552,"t":"2026-10-15T13:00:00Z","v":2955,"vw":341.303689},{"c":341,"h":342.49,"l":340.45,"n":166,"o":341.73,"t":"2026-10-15T13:15:00Z","v":5029,"vw":341.195966},{"c":342.76,"h":344.3505,"l":333.71,"n":6900,"o":342.5,"t":"2026-10-15T13:30:00Z","v":284476,"vw":339.482253},{"c":334.795,"h":342.45,"l":333.15,"n":5219,"o":342.05,"t":"2026-10-15T13:45:00Z","v":154303,"vw":336.515023},{"c":339.2592,"h":343.825,"l":334.1701,"n":4240,"o":334.23,"t":"2026-10-15T14:00:00Z","v":140491,"vw":339.683421},{"c":340.155,"h":341.5899,"l":338,"n":3199,"o":339.48,"t":"2026-10-15T14:15:00Z","v":89501,"vw":339.927867},{"c":346.32,"h":346.44,"l":337.5,"n":3260,"o":340.31,"t":"2026-10-15T14:30:00Z","v":99114,"vw":342.8349},{"c":348.36,"h":349.28,"l":345,"n":3981,"o":346.04,"t":"2026-10-15T14:45:00Z","v":156367,"vw":346.420569},{"c":349.24,"h":349.99,"l":345.0001,"n":2925,"o":348.48,"t":"2026-10-15T15:00:00Z","v":100341,"vw":347.75911},{"c":346.67,"h":351.85,"l":346.0847,"n":3009,"o":349.29,"t":"2026-10-15T15:15:00Z","v":112183,"vw":348.746445},{"c":349.2,"h":350.47,"l":346.02,"n":2718,"o":346.71,"t":"2026-10-15T15:30:00Z","v":107761,"vw":347.533485},{"c":351.66,"h":352.23,"l":348.48,"n":2592,"o":349.23,"t":"2026-10-15T15:45:00Z","v":106780,"vw":350.079358},{"c":349.65,"h":353.76,"l":349.65,"n":2428,"o":351.66,"t":"2026-10-15T16:00:00Z","v":81509,"vw":351.601787},{"c":350.75,"h":350.9812,"l":348.5901,"n":2634,"o":349.73,"t":"2026-10-15T16:15:00Z","v":127379,"vw":349.510484},{"c":351.25,"h":352.68,"l":350.13,"n":2183,"o":350.79,"t":"2026-10-15T16:30:00Z","v":76050,"vw":351.373523},{"c":350.08,"h":352.16,"l":349.2,"n":1711,"o":351.6,"t":"2026-10-15T16:45:00Z","v":87405,"vw":350.15621},{"c":350.2477,"h":351.9287,"l":350.2477,"n":532,"o":351.255,"t":"2026-10-15T18:00:00Z","v":21058,"vw":351.020744},{"c":349.84,"h":350.52,"l":348.52,"n":2175,"o":350.25,"t":"2026-10-15T18:15:00Z","v":92085,"vw":349.655563},{"c":349.64,"h":350.33,"l":349.0401,"n":2082,"o":349.69,"t":"2026-10-15T18:30:00Z","v":93906,"vw":349.829826},{"c":350.335,"h":351.3,"l":348.8801,"n":2926,"o":349.49,"t":"2026-10-15T18:45:00Z","v":114659,"vw":349.832247},{"c":354.28,"h":354.8,"l":350.11,"n":2754,"o":350.365,"t":"2026-10-15T19:00:00Z","v":95603,"vw":352.530811},{"c":356.6319,"h":357.8286,"l":353.93,"n":3341,"o":354.45,"t":"2026-10-15T19:15:00Z","v":113087,"vw":356.299984},{"c":354.43,"h":357.1,"l":353.51,"n":4101,"o":356.5,"t":"2026-10-15T19:30:00Z","v":166728,"vw":354.914416},{"c":356.485,"h":357.29,"l":353.64,"n":9376,"o":354.24,"t":"2026-10-15T19:45:00Z","v":294222,"vw":355.607927},{"c":355.87,"h":356.86,"l":352,"n":110,"o":356.52,"t":"2026-10-15T20:00:00Z","v":215312,"vw":356.51759},{"c":356.5,"h":356.5,"l":356,"n":20,"o":356,"t":"2026-10-15T20:15:00Z","v":895,"vw":356.450884},{"c":360,"h":360,"l":357.8,"n":18,"o":357.8,"t":"2026-10-15T20:30:00Z","v":230,"vw":359.482353}],"expiry":"2026-10-16","expirations":["2026-10-16","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":1.393836886628671,"strike":402.72834931365384,"iv":1.6304612512576508,"gamma":0.0063460717719052645,"theta":-2.739521046367032,"vega":0.03273177814868224,"rho":0.0009167318911241729,"breakevenPct":12.25616283341181},{"delta":0.15,"premium":1.2353327523960271,"strike":377.6319074773961,"iv":0.8711508329900531,"gamma":0.01442694411138988,"theta":-1.9444726390941767,"vega":0.04339621013526259,"rho":0.001402839544891784,"breakevenPct":5.240900063831149},{"delta":0.2,"premium":2.6285928143712587,"strike":381.87125748502996,"iv":1.2863850299401203,"gamma":0.011661077844311373,"theta":-3.4048149700598813,"vega":0.052765269461077846,"rho":0.001819867523402452,"breakevenPct":6.805513972055895},{"delta":0.25,"premium":1.9972222222222225,"strike":369.44444444444446,"iv":0.7125888888888889,"gamma":0.023477777777777778,"theta":-2.1375555555555557,"vega":0.059533333333333334,"rho":0.0023159100049303643,"breakevenPct":3.1782407407407445},{"delta":0.3,"premium":2.721217494089834,"strike":367.96690307328606,"iv":0.7665486997635933,"gamma":0.023950591016548464,"theta":-2.5172245862884157,"vega":0.06520709219858156,"rho":0.002781058090363959,"breakevenPct":2.9689223798266338},{"delta":0.35,"premium":2.537266620389368,"strike":364.5151854422813,"iv":0.5883923877776163,"gamma":0.033759896193299145,"theta":-2.080193329536283,"vega":0.0689093025750389,"rho":0.0032820822551359635,"breakevenPct":1.9590144618529564},{"delta":0.4,"premium":2.8462388347084753,"strike":362.79867314050847,"iv":0.5401876281714696,"gamma":0.038052999946877386,"theta":-1.9791768648546109,"vega":0.0725640703986855,"rho":0.003746875202273693,"breakevenPct":1.5680311042269235},{"delta":0.45,"premium":3.537474696356276,"strike":361.45495951417,"iv":0.5544982793522267,"gamma":0.037671356275303644,"theta":-2.070326012145749,"vega":0.07403603238866396,"rho":0.004213293399379815,"breakevenPct":1.386787280701752},{"delta":0.5,"premium":4.3092358299595155,"strike":360.18977732793525,"iv":0.581978036437247,"gamma":0.03630495951417004,"theta":-2.2019555668016193,"vega":0.07504817813765183,"rho":0.004680053961491386,"breakevenPct":1.249725877192985},{"delta":0.55,"premium":4.416845740598619,"strike":359.18457405986186,"iv":0.5238014581734458,"gamma":0.040764236377590184,"theta":-1.9600461243284721,"vega":0.07369961627014582,"rho":0.005162108966691684,"breakevenPct":1.0003943890167986},{"delta":0.6,"premium":4.407252494244052,"strike":358.2252494244052,"iv":0.4505090560245587,"gamma":0.04625157329240215,"theta":-1.6522180353031466,"vega":0.0719344589409056,"rho":0.005646862991260579,"breakevenPct":0.7312505329581274},{"delta":0.65,"premium":4.530249110320284,"strike":357.2829181494662,"iv":0.39167010676156583,"gamma":0.04987900355871886,"theta":-1.385313950177936,"vega":0.06933224199288256,"rho":0.006128439021917436,"breakevenPct":0.503657572162904},{"delta":0.7,"premium":5.0640569395017785,"strike":356.3932384341637,"iv":0.3776131672597865,"gamma":0.04774377224199289,"theta":-1.2452071886121,"vega":0.06413651245551602,"rho":0.006600168481273054,"breakevenPct":0.40480427046262724},{"delta":0.75,"premium":5.597864768683274,"strike":355.5035587188612,"iv":0.3635562277580071,"gamma":0.04560854092526691,"theta":-1.1051004270462634,"vega":0.05894078291814947,"rho":0.007071897940628674,"breakevenPct":0.30595096876235034},{"delta":0.8,"premium":6.715522875816995,"strike":354.11356209150324,"iv":0.3755271241830066,"gamma":0.03979052287581698,"theta":-1.0086031045751633,"vega":0.0524187908496732,"rho":0.007528176746623067,"breakevenPct":0.23030137981117849},{"delta":0.85,"premium":8.594607843137252,"strike":352.07107843137254,"iv":0.42144215686274505,"gamma":0.02916960784313726,"theta":-0.9689789215686274,"vega":0.04416715686274511,"rho":0.00796430562219706,"breakevenPct":0.1849128540304985},{"delta":0.9,"premium":10.473692810457514,"strike":350.02859477124184,"iv":0.4673571895424836,"gamma":0.018548692810457516,"theta":-0.9293547385620914,"vega":0.03591552287581701,"rho":0.008400434497771052,"breakevenPct":0.13952432824981845}],"put":[{"delta":0.1,"premium":2.4017637129553395,"strike":306.1791092388695,"iv":2.5812559487175486,"gamma":0.003744145009404475,"theta":-4.308594302166973,"vega":0.03266186775411612,"rho":-0.0010267444256367609,"breakevenPct":15.6174040205794},{"delta":0.15,"premium":1.9523255813953484,"strike":338.8081395348837,"iv":1.1858058139534884,"gamma":0.010427906976744186,"theta":-2.6669616279069768,"vega":0.043298837209302325,"rho":-0.001470153148657905,"breakevenPct":6.428940568475452},{"delta":0.2,"premium":2.3314159292035397,"strike":343.8053097345133,"iv":1.0822734513274335,"gamma":0.014003539823008851,"theta":-2.8408902654867254,"vega":0.052713274336283186,"rho":-0.0019624210770041238,"breakevenPct":5.14614060963618},{"delta":0.25,"premium":3.913144329896907,"strike":344.5618556701031,"iv":1.3148340206185567,"gamma":0.012671134020618556,"theta":-3.909280412371134,"vega":0.05931237113402062,"rho":-0.0024878544827994543,"breakevenPct":5.375357961053841},{"delta":0.3,"premium":5.216122565864833,"strike":347.42554410080186,"iv":1.3969646048109965,"gamma":0.01318659793814433,"theta":-4.563003207331042,"vega":0.06544066437571593,"rho":-0.0030073044350107255,"breakevenPct":4.941827351406389},{"delta":0.35,"premium":5.93949814126394,"strike":351.7193308550186,"iv":1.2792698884758362,"gamma":0.015349814126394053,"theta":-4.446465799256505,"vega":0.06961970260223048,"rho":-0.003513251461686554,"breakevenPct":3.9500464684014807},{"delta":0.4,"premium":6.075488826815642,"strike":355.8973463687151,"iv":1.0618153631284917,"gamma":0.019866899441340784,"theta":-3.849042877094972,"vega":0.0725127094972067,"rho":-0.004004767867180478,"breakevenPct":2.8272617939168248},{"delta":0.45,"premium":8.897619047619047,"strike":357.75689223057645,"iv":1.3337260651629073,"gamma":0.015761654135338345,"theta":-4.95308320802005,"vega":0.07456165413533834,"rho":-0.00456520564490075,"breakevenPct":3.0946463380673936},{"delta":0.5,"premium":10.420866141732283,"strike":360.93175853018374,"iv":1.3230821522309713,"gamma":0.016001837270341206,"theta":-4.947342782152231,"vega":0.07506272965879265,"rho":-0.0050930838860127085,"breakevenPct":2.635863225430156},{"delta":0.55,"premium":11.827070063694268,"strike":363.88535031847135,"iv":1.2927770700636942,"gamma":0.016220382165605098,"theta":-4.791671337579617,"vega":0.07444585987261146,"rho":-0.005617837620446661,"breakevenPct":2.2060332625619274},{"delta":0.6,"premium":14.980332409972297,"strike":367.7908587257618,"iv":1.4025274238227146,"gamma":0.014565096952908588,"theta":-5.078340443213296,"vega":0.07276731301939057,"rho":-0.006188207311070795,"breakevenPct":1.9970760233918163},{"delta":0.65,"premium":20.294092219020175,"strike":373.4149855907781,"iv":1.6293585014409222,"gamma":0.012063400576368876,"theta":-5.654851873198847,"vega":0.06974841498559077,"rho":-0.00681540874999599,"breakevenPct":1.9108629522894647},{"delta":0.7,"premium":24.086363636363636,"strike":378.40909090909093,"iv":1.6698454545454544,"gamma":0.011136363636363637,"theta":-5.437845454545455,"vega":0.0655,"rho":-0.007401988975453085,"breakevenPct":1.5770202020202047},{"delta":0.75,"premium":35.86328901990517,"strike":390.3332926788121,"iv":2.1186433643984297,"gamma":0.008174293743475426,"theta":-6.340950692138442,"vega":0.05948977765157032,"rho":-0.00818681291157838,"breakevenPct":1.5361100947480795},{"delta":0.8,"premium":55.52987690629003,"strike":410.2089790057182,"iv":2.760244258841072,"gamma":0.005513470262477425,"theta":-7.332385421883487,"vega":0.05210687504897741,"rho":-0.009180555635831915,"breakevenPct":1.4780271946032868},{"delta":0.85,"premium":104.0272355399515,"strike":458.66565487553135,"iv":4.0993056147768545,"gamma":0.003061146886932894,"theta":-9.072408085478823,"vega":0.04339176033476892,"rho":-0.0109560484902852,"breakevenPct":1.4893279623389342},{"delta":0.9,"premium":214.75265539657045,"strike":569.977931255872,"iv":6.15429681804519,"gamma":0.0015445607816773606,"theta":-10.299196185972011,"vega":0.03265282901418323,"rho":-0.01439119505454965,"breakevenPct":1.3263122613051048}]},"raw":{"call":[{"delta":0.1,"premium":1.393836886628671,"strike":402.72834931365384,"iv":1.6304612512576508,"gamma":0.0063460717719052645,"theta":-2.739521046367032,"vega":0.03273177814868224,"rho":0.0009167318911241729,"breakevenPct":12.25616283341181},{"delta":0.15,"premium":1.2353327523960271,"strike":377.6319074773961,"iv":0.8711508329900531,"gamma":0.01442694411138988,"theta":-1.9444726390941767,"vega":0.04339621013526259,"rho":0.001402839544891784,"breakevenPct":5.240900063831149},{"delta":0.2,"premium":2.6285928143712587,"strike":381.87125748502996,"iv":1.2863850299401203,"gamma":0.011661077844311373,"theta":-3.4048149700598813,"vega":0.052765269461077846,"rho":0.001819867523402452,"breakevenPct":6.805513972055895},{"delta":0.25,"premium":1.9972222222222225,"strike":369.44444444444446,"iv":0.7125888888888889,"gamma":0.023477777777777778,"theta":-2.1375555555555557,"vega":0.059533333333333334,"rho":0.0023159100049303643,"breakevenPct":3.1782407407407445},{"delta":0.3,"premium":2.721217494089834,"strike":367.96690307328606,"iv":0.7665486997635933,"gamma":0.023950591016548464,"theta":-2.5172245862884157,"vega":0.06520709219858156,"rho":0.002781058090363959,"breakevenPct":2.9689223798266338},{"delta":0.35,"premium":2.537266620389368,"strike":364.5151854422813,"iv":0.5883923877776163,"gamma":0.033759896193299145,"theta":-2.080193329536283,"vega":0.0689093025750389,"rho":0.0032820822551359635,"breakevenPct":1.9590144618529564},{"delta":0.4,"premium":2.8462388347084753,"strike":362.79867314050847,"iv":0.5401876281714696,"gamma":0.038052999946877386,"theta":-1.9791768648546109,"vega":0.0725640703986855,"rho":0.003746875202273693,"breakevenPct":1.5680311042269235},{"delta":0.45,"premium":3.537474696356276,"strike":361.45495951417,"iv":0.5544982793522267,"gamma":0.037671356275303644,"theta":-2.070326012145749,"vega":0.07403603238866396,"rho":0.004213293399379815,"breakevenPct":1.386787280701752},{"delta":0.5,"premium":4.3092358299595155,"strike":360.18977732793525,"iv":0.581978036437247,"gamma":0.03630495951417004,"theta":-2.2019555668016193,"vega":0.07504817813765183,"rho":0.004680053961491386,"breakevenPct":1.249725877192985},{"delta":0.55,"premium":4.416845740598619,"strike":359.18457405986186,"iv":0.5238014581734458,"gamma":0.040764236377590184,"theta":-1.9600461243284721,"vega":0.07369961627014582,"rho":0.005162108966691684,"breakevenPct":1.0003943890167986},{"delta":0.6,"premium":4.407252494244052,"strike":358.2252494244052,"iv":0.4505090560245587,"gamma":0.04625157329240215,"theta":-1.6522180353031466,"vega":0.0719344589409056,"rho":0.005646862991260579,"breakevenPct":0.7312505329581274},{"delta":0.65,"premium":4.530249110320284,"strike":357.2829181494662,"iv":0.39167010676156583,"gamma":0.04987900355871886,"theta":-1.385313950177936,"vega":0.06933224199288256,"rho":0.006128439021917436,"breakevenPct":0.503657572162904},{"delta":0.7,"premium":5.0640569395017785,"strike":356.3932384341637,"iv":0.3776131672597865,"gamma":0.04774377224199289,"theta":-1.2452071886121,"vega":0.06413651245551602,"rho":0.006600168481273054,"breakevenPct":0.40480427046262724},{"delta":0.75,"premium":5.597864768683274,"strike":355.5035587188612,"iv":0.3635562277580071,"gamma":0.04560854092526691,"theta":-1.1051004270462634,"vega":0.05894078291814947,"rho":0.007071897940628674,"breakevenPct":0.30595096876235034},{"delta":0.8,"premium":6.715522875816995,"strike":354.11356209150324,"iv":0.3755271241830066,"gamma":0.03979052287581698,"theta":-1.0086031045751633,"vega":0.0524187908496732,"rho":0.007528176746623067,"breakevenPct":0.23030137981117849},{"delta":0.85,"premium":8.594607843137252,"strike":352.07107843137254,"iv":0.42144215686274505,"gamma":0.02916960784313726,"theta":-0.9689789215686274,"vega":0.04416715686274511,"rho":0.00796430562219706,"breakevenPct":0.1849128540304985},{"delta":0.9,"premium":10.473692810457514,"strike":350.02859477124184,"iv":0.4673571895424836,"gamma":0.018548692810457516,"theta":-0.9293547385620914,"vega":0.03591552287581701,"rho":0.008400434497771052,"breakevenPct":0.13952432824981845}],"put":[{"delta":0.1,"premium":2.4017637129553395,"strike":306.1791092388695,"iv":2.5812559487175486,"gamma":0.003744145009404475,"theta":-4.308594302166973,"vega":0.03266186775411612,"rho":-0.0010267444256367609,"breakevenPct":15.6174040205794},{"delta":0.15,"premium":1.9523255813953484,"strike":338.8081395348837,"iv":1.1858058139534884,"gamma":0.010427906976744186,"theta":-2.6669616279069768,"vega":0.043298837209302325,"rho":-0.001470153148657905,"breakevenPct":6.428940568475452},{"delta":0.2,"premium":2.3314159292035397,"strike":343.8053097345133,"iv":1.0822734513274335,"gamma":0.014003539823008851,"theta":-2.8408902654867254,"vega":0.052713274336283186,"rho":-0.0019624210770041238,"breakevenPct":5.14614060963618},{"delta":0.25,"premium":3.913144329896907,"strike":344.5618556701031,"iv":1.3148340206185567,"gamma":0.012671134020618556,"theta":-3.909280412371134,"vega":0.05931237113402062,"rho":-0.0024878544827994543,"breakevenPct":5.375357961053841},{"delta":0.3,"premium":5.216122565864833,"strike":347.42554410080186,"iv":1.3969646048109965,"gamma":0.01318659793814433,"theta":-4.563003207331042,"vega":0.06544066437571593,"rho":-0.0030073044350107255,"breakevenPct":4.941827351406389},{"delta":0.35,"premium":5.93949814126394,"strike":351.7193308550186,"iv":1.2792698884758362,"gamma":0.015349814126394053,"theta":-4.446465799256505,"vega":0.06961970260223048,"rho":-0.003513251461686554,"breakevenPct":3.9500464684014807},{"delta":0.4,"premium":6.075488826815642,"strike":355.8973463687151,"iv":1.0618153631284917,"gamma":0.019866899441340784,"theta":-3.849042877094972,"vega":0.0725127094972067,"rho":-0.004004767867180478,"breakevenPct":2.8272617939168248},{"delta":0.45,"premium":8.897619047619047,"strike":357.75689223057645,"iv":1.3337260651629073,"gamma":0.015761654135338345,"theta":-4.95308320802005,"vega":0.07456165413533834,"rho":-0.00456520564490075,"breakevenPct":3.0946463380673936},{"delta":0.5,"premium":10.420866141732283,"strike":360.93175853018374,"iv":1.3230821522309713,"gamma":0.016001837270341206,"theta":-4.947342782152231,"vega":0.07506272965879265,"rho":-0.0050930838860127085,"breakevenPct":2.635863225430156},{"delta":0.55,"premium":11.827070063694268,"strike":363.88535031847135,"iv":1.2927770700636942,"gamma":0.016220382165605098,"theta":-4.791671337579617,"vega":0.07444585987261146,"rho":-0.005617837620446661,"breakevenPct":2.2060332625619274},{"delta":0.6,"premium":14.980332409972297,"strike":367.7908587257618,"iv":1.4025274238227146,"gamma":0.014565096952908588,"theta":-5.078340443213296,"vega":0.07276731301939057,"rho":-0.006188207311070795,"breakevenPct":1.9970760233918163},{"delta":0.65,"premium":20.294092219020175,"strike":373.4149855907781,"iv":1.6293585014409222,"gamma":0.012063400576368876,"theta":-5.654851873198847,"vega":0.06974841498559077,"rho":-0.00681540874999599,"breakevenPct":1.9108629522894647},{"delta":0.7,"premium":24.086363636363636,"strike":378.40909090909093,"iv":1.6698454545454544,"gamma":0.011136363636363637,"theta":-5.437845454545455,"vega":0.0655,"rho":-0.007401988975453085,"breakevenPct":1.5770202020202047},{"delta":0.75,"premium":35.86328901990517,"strike":390.3332926788121,"iv":2.1186433643984297,"gamma":0.008174293743475426,"theta":-6.340950692138442,"vega":0.05948977765157032,"rho":-0.00818681291157838,"breakevenPct":1.5361100947480795},{"delta":0.8,"premium":55.52987690629003,"strike":410.2089790057182,"iv":2.760244258841072,"gamma":0.005513470262477425,"theta":-7.332385421883487,"vega":0.05210687504897741,"rho":-0.009180555635831915,"breakevenPct":1.4780271946032868},{"delta":0.85,"premium":104.0272355399515,"strike":458.66565487553135,"iv":4.0993056147768545,"gamma":0.003061146886932894,"theta":-9.072408085478823,"vega":0.04339176033476892,"rho":-0.0109560484902852,"breakevenPct":1.4893279623389342},{"delta":0.9,"premium":214.75265539657045,"strike":569.977931255872,"iv":6.15429681804519,"gamma":0.0015445607816773606,"theta":-10.299196185972011,"vega":0.03265282901418323,"rho":-0.01439119505454965,"breakevenPct":1.3263122613051048}]}},"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"}}