{"symbol":"DAVE","url":"https://intraalpha.com/companies/DAVE","capturedAt":"2026-10-16T22:40:36.852Z","state":"ready","quote":{"symbol":"DAVE","last_price":367.4,"prev_close":369,"regular_close":367.4,"change":-1.6,"change_pct":-0.4336,"regular_change":-1.6,"regular_change_pct":-0.4336,"extended_change":0,"extended_change_pct":0,"bid":350.2,"ask":368,"bid_size":100,"ask_size":2000,"volume":323491,"vwap":367.471233,"open":372.72,"high":379.96,"low":355.42,"close":367.4,"trade_count":13568,"last_trade_at":"2026-10-16T20:21:35.902646356Z","last_quote_at":"2026-10-16T21:43:56.464569205Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-16T18:40:13.317748486-04:00","next_open":"2026-10-19T09:30:00-04:00","next_close":"2026-10-19T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-16T16:00:00-04:00"},"fundamentals":{"symbol":"DAVE","fetched_at":"2026-10-16T22:40:36.257319+00:00","name":"Dave Inc","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - APPLICATION","country":"USA","description":"Dave Inc. (Ticker: DAVE) is a U.S.–based financial technology (fintech) and digital banking company that offers consumer-focused financial products and services through its mobile platform. Its offerings include budgeting tools to help users manage income and expenses, ExtraCash short-term cash advances, digital checking accounts via Dave Banking, and a job-finding feature called Side Hustle. The company’s platform aims to provide accessible, modern financial solutions designed as alternatives to traditional banking fees and overdraft charges.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":4706782000,"ebitda":232342000,"pe_ratio":23.79,"peg_ratio":null,"book_value":16.3,"dividend_per_share":null,"dividend_yield":null,"eps":15.51,"revenue_ttm":643653000,"gross_profit_ttm":461810000,"profit_margin":0.346,"operating_margin_ttm":0.33,"return_on_assets_ttm":0.31,"return_on_equity_ttm":1.048,"quarterly_earnings_growth":-0.21,"quarterly_revenue_growth":0.296,"analyst_target_price":445.07,"analyst_number":5,"beta":3.931,"fifty_two_week_high":458.25,"fifty_two_week_low":152.21,"fifty_day_ma":350.97,"two_hundred_day_ma":279.53,"shares_outstanding":11441400,"forward_pe":16.86,"price_to_sales":7.31,"price_to_book":21.69,"ev_to_revenue":7.03,"ev_to_ebitda":20.34},"optionObservedAt":"2026-10-16T19:54:58.850Z","bars":[{"c":356.99,"h":356.99,"l":356.98,"n":36,"o":356.98,"t":"2026-10-09T12:50:00Z","v":1064,"vw":356.988567},{"c":355,"h":355,"l":355,"n":1,"o":355,"t":"2026-10-09T13:00:00Z","v":200,"vw":355},{"c":357.05,"h":357.09,"l":355.84,"n":132,"o":356.99,"t":"2026-10-09T13:30:00Z","v":5015,"vw":356.089715},{"c":353.85,"h":354.22,"l":353.85,"n":26,"o":353.85,"t":"2026-10-09T13:35:00Z","v":1032,"vw":353.907143},{"c":354.52,"h":354.52,"l":353.06,"n":29,"o":353.1,"t":"2026-10-09T13:40:00Z","v":692,"vw":353.536},{"c":354.47,"h":354.905,"l":353.43,"n":74,"o":354.6893,"t":"2026-10-09T13:45:00Z","v":2774,"vw":354.545722},{"c":357.69,"h":357.69,"l":354.625,"n":67,"o":354.625,"t":"2026-10-09T13:50:00Z","v":1956,"vw":356.905732},{"c":358.925,"h":359.55,"l":357.83,"n":65,"o":357.83,"t":"2026-10-09T13:55:00Z","v":1513,"vw":358.53375},{"c":359,"h":359,"l":359,"n":16,"o":359,"t":"2026-10-09T14:00:00Z","v":244,"vw":359},{"c":357.85,"h":359.85,"l":357.85,"n":104,"o":358.85,"t":"2026-10-09T14:05:00Z","v":3646,"vw":358.473233},{"c":358,"h":358,"l":357.77,"n":30,"o":357.85,"t":"2026-10-09T14:10:00Z","v":1104,"vw":357.872258},{"c":359.33,"h":360.47,"l":357.94,"n":105,"o":357.94,"t":"2026-10-09T14:15:00Z","v":3616,"vw":359.151978},{"c":359.795,"h":359.795,"l":359.795,"n":9,"o":359.795,"t":"2026-10-09T14:20:00Z","v":205,"vw":359.795},{"c":359.925,"h":360,"l":359.9175,"n":36,"o":360,"t":"2026-10-09T14:25:00Z","v":1187,"vw":359.943661},{"c":359.895,"h":359.895,"l":359.75,"n":54,"o":359.875,"t":"2026-10-09T14:30:00Z","v":897,"vw":359.8175},{"c":358.8395,"h":358.8395,"l":358.83,"n":18,"o":358.83,"t":"2026-10-09T14:35:00Z","v":583,"vw":358.83776},{"c":358.75,"h":358.79,"l":358.75,"n":62,"o":358.79,"t":"2026-10-09T14:40:00Z","v":840,"vw":358.76},{"c":357.34,"h":357.34,"l":357.34,"n":6,"o":357.34,"t":"2026-10-09T14:45:00Z","v":161,"vw":357.34},{"c":358.47,"h":359,"l":358.47,"n":84,"o":359,"t":"2026-10-09T14:50:00Z","v":2146,"vw":358.904817},{"c":359.495,"h":359.5,"l":359.495,"n":28,"o":359.5,"t":"2026-10-09T14:55:00Z","v":1596,"vw":359.495333},{"c":360.25,"h":360.25,"l":360.01,"n":34,"o":360.01,"t":"2026-10-09T15:00:00Z","v":595,"vw":360.1175},{"c":360.9922,"h":360.9922,"l":359.75,"n":52,"o":359.75,"t":"2026-10-09T15:05:00Z","v":938,"vw":360.531258},{"c":360.91,"h":360.91,"l":360.91,"n":34,"o":360.91,"t":"2026-10-09T15:10:00Z","v":811,"vw":360.91},{"c":359.4,"h":359.46,"l":359.39,"n":133,"o":359.46,"t":"2026-10-09T15:20:00Z","v":2587,"vw":359.406363},{"c":360.21,"h":360.21,"l":360,"n":26,"o":360,"t":"2026-10-09T15:30:00Z","v":890,"vw":360.042},{"c":359.5701,"h":359.5701,"l":359.5701,"n":9,"o":359.5701,"t":"2026-10-09T15:35:00Z","v":165,"vw":359.5701},{"c":358.4979,"h":358.83,"l":358.4979,"n":10,"o":358.83,"t":"2026-10-09T15:45:00Z","v":296,"vw":358.629686},{"c":358.565,"h":358.565,"l":358.565,"n":38,"o":358.565,"t":"2026-10-09T15:50:00Z","v":1383,"vw":358.565},{"c":358.86,"h":358.86,"l":357.485,"n":59,"o":357.485,"t":"2026-10-09T15:55:00Z","v":2439,"vw":357.667919},{"c":359.91,"h":359.91,"l":359.5,"n":35,"o":359.5,"t":"2026-10-09T16:00:00Z","v":601,"vw":359.705},{"c":360.5,"h":360.5,"l":360.5,"n":16,"o":360.5,"t":"2026-10-09T16:05:00Z","v":429,"vw":360.5},{"c":361.02,"h":361.02,"l":360,"n":43,"o":360,"t":"2026-10-09T16:10:00Z","v":1062,"vw":360.20198},{"c":359.85,"h":360.21,"l":359.85,"n":40,"o":360.21,"t":"2026-10-09T16:15:00Z","v":524,"vw":360.023333},{"c":358.49,"h":358.49,"l":358.49,"n":15,"o":358.49,"t":"2026-10-09T16:25:00Z","v":356,"vw":358.49},{"c":359.35,"h":359.35,"l":359.35,"n":9,"o":359.35,"t":"2026-10-09T16:45:00Z","v":207,"vw":359.35},{"c":358.6,"h":359.5,"l":358.6,"n":23,"o":359.48,"t":"2026-10-09T16:50:00Z","v":537,"vw":359.018824},{"c":359.5,"h":359.5,"l":359.5,"n":54,"o":359.5,"t":"2026-10-09T17:00:00Z","v":579,"vw":359.5},{"c":359.99,"h":359.99,"l":359.99,"n":9,"o":359.99,"t":"2026-10-09T17:05:00Z","v":415,"vw":359.99},{"c":359.975,"h":359.975,"l":359.975,"n":4,"o":359.975,"t":"2026-10-09T17:10:00Z","v":103,"vw":359.975},{"c":358.97,"h":359.15,"l":358.97,"n":11,"o":359.15,"t":"2026-10-09T17:15:00Z","v":676,"vw":359.046667},{"c":360.42,"h":360.42,"l":360.42,"n":36,"o":360.42,"t":"2026-10-09T17:25:00Z","v":497,"vw":360.42},{"c":361.03,"h":361.03,"l":361,"n":49,"o":361,"t":"2026-10-09T17:35:00Z","v":701,"vw":361.015},{"c":360.845,"h":360.845,"l":360.845,"n":13,"o":360.845,"t":"2026-10-09T17:45:00Z","v":250,"vw":360.845},{"c":362.08,"h":362.155,"l":361.96,"n":155,"o":362,"t":"2026-10-09T17:55:00Z","v":2960,"vw":362.045853},{"c":362.595,"h":362.62,"l":362.315,"n":48,"o":362.315,"t":"2026-10-09T18:00:00Z","v":2176,"vw":362.423363},{"c":362.39,"h":362.39,"l":362.39,"n":22,"o":362.39,"t":"2026-10-09T18:05:00Z","v":434,"vw":362.39},{"c":363.305,"h":363.41,"l":363.305,"n":38,"o":363.41,"t":"2026-10-09T18:10:00Z","v":538,"vw":363.3575},{"c":363.11,"h":363.98,"l":362.84,"n":69,"o":363.98,"t":"2026-10-09T18:20:00Z","v":1431,"vw":363.12},{"c":362.51,"h":362.955,"l":362.51,"n":88,"o":362.665,"t":"2026-10-09T18:25:00Z","v":1684,"vw":362.71},{"c":363,"h":363,"l":362.12,"n":131,"o":362.55,"t":"2026-10-09T18:35:00Z","v":1853,"vw":362.69},{"c":363.98,"h":364.15,"l":363.615,"n":127,"o":364.07,"t":"2026-10-09T18:45:00Z","v":3670,"vw":363.88818},{"c":365.8389,"h":365.94,"l":363.8024,"n":278,"o":363.8024,"t":"2026-10-09T18:50:00Z","v":7537,"vw":364.973617},{"c":365.855,"h":365.855,"l":365,"n":72,"o":365.1,"t":"2026-10-09T18:55:00Z","v":1268,"vw":365.404},{"c":364.75,"h":364.75,"l":364.75,"n":23,"o":364.75,"t":"2026-10-09T19:00:00Z","v":245,"vw":364.75},{"c":364.675,"h":365.37,"l":364.675,"n":128,"o":365.315,"t":"2026-10-09T19:10:00Z","v":1951,"vw":365.08066},{"c":364.745,"h":365.24,"l":364.745,"n":54,"o":365.2,"t":"2026-10-09T19:15:00Z","v":651,"vw":365.061667},{"c":364.88,"h":365.3,"l":364.59,"n":107,"o":365.3,"t":"2026-10-09T19:20:00Z","v":2211,"vw":364.876804},{"c":364.47,"h":364.47,"l":364.47,"n":120,"o":364.47,"t":"2026-10-09T19:25:00Z","v":1984,"vw":364.47},{"c":364.48,"h":364.48,"l":364.02,"n":96,"o":364.47,"t":"2026-10-09T19:30:00Z","v":1534,"vw":364.168571},{"c":365.4,"h":365.4,"l":364.81,"n":197,"o":364.95,"t":"2026-10-09T19:35:00Z","v":2217,"vw":365.0871},{"c":365.365,"h":365.49,"l":365,"n":100,"o":365.49,"t":"2026-10-09T19:40:00Z","v":1147,"vw":365.265438},{"c":366.9711,"h":367,"l":365.35,"n":256,"o":365.35,"t":"2026-10-09T19:45:00Z","v":5607,"vw":365.932276},{"c":367.55,"h":367.56,"l":365.73,"n":328,"o":366.365,"t":"2026-10-09T19:50:00Z","v":6193,"vw":366.900056},{"c":368.98,"h":369.725,"l":368.48,"n":1042,"o":368.5,"t":"2026-10-09T19:55:00Z","v":21410,"vw":368.895572},{"c":368.42,"h":368.42,"l":368.42,"n":38,"o":368.42,"t":"2026-10-09T20:00:00Z","v":23229,"vw":368.42},{"c":368.2,"h":368.2,"l":368.2,"n":1,"o":368.2,"t":"2026-10-09T21:40:00Z","v":100,"vw":368.2},{"c":368.45,"h":368.46,"l":368.45,"n":9,"o":368.46,"t":"2026-10-12T11:45:00Z","v":1107,"vw":368.450909},{"c":368.75,"h":371.525,"l":365.96,"n":174,"o":367.08,"t":"2026-10-12T13:30:00Z","v":3893,"vw":368.428147},{"c":370,"h":370.425,"l":369.965,"n":70,"o":369.965,"t":"2026-10-12T13:35:00Z","v":1134,"vw":370.108654},{"c":368.88,"h":368.88,"l":368.88,"n":31,"o":368.88,"t":"2026-10-12T13:40:00Z","v":513,"vw":368.88},{"c":368,"h":368.45,"l":366.09,"n":112,"o":368.45,"t":"2026-10-12T13:45:00Z","v":3027,"vw":367.551326},{"c":365.97,"h":367.69,"l":365.79,"n":135,"o":366.04,"t":"2026-10-12T13:50:00Z","v":3519,"vw":366.49751},{"c":366,"h":366,"l":366,"n":9,"o":366,"t":"2026-10-12T13:55:00Z","v":888,"vw":366},{"c":366,"h":366,"l":365.585,"n":70,"o":365.585,"t":"2026-10-12T14:00:00Z","v":2932,"vw":365.956846},{"c":367.74,"h":367.74,"l":366,"n":71,"o":366,"t":"2026-10-12T14:05:00Z","v":3402,"vw":366.617374},{"c":368.5499,"h":368.5499,"l":366.88,"n":27,"o":367.5,"t":"2026-10-12T14:10:00Z","v":1067,"vw":367.941065},{"c":367.53,"h":367.53,"l":365.5007,"n":86,"o":365.5007,"t":"2026-10-12T14:15:00Z","v":3745,"vw":365.876635},{"c":366.1564,"h":366.925,"l":366.1564,"n":11,"o":366.925,"t":"2026-10-12T14:20:00Z","v":374,"vw":366.436911},{"c":368.13,"h":368.13,"l":368.13,"n":38,"o":368.13,"t":"2026-10-12T14:25:00Z","v":518,"vw":368.13},{"c":368.82,"h":368.93,"l":368.81,"n":54,"o":368.81,"t":"2026-10-12T14:30:00Z","v":1080,"vw":368.853333},{"c":368.5,"h":368.5,"l":368.5,"n":23,"o":368.5,"t":"2026-10-12T14:35:00Z","v":405,"vw":368.5},{"c":367.825,"h":367.825,"l":367.825,"n":45,"o":367.825,"t":"2026-10-12T14:40:00Z","v":717,"vw":367.825},{"c":368.5,"h":368.52,"l":368.26,"n":29,"o":368.26,"t":"2026-10-12T14:50:00Z","v":654,"vw":368.429385},{"c":370.3,"h":370.3,"l":369.23,"n":80,"o":370,"t":"2026-10-12T14:55:00Z","v":1754,"vw":369.940667},{"c":369.4775,"h":369.5025,"l":369.4775,"n":5,"o":369.5025,"t":"2026-10-12T15:00:00Z","v":264,"vw":369.49},{"c":370.86,"h":370.86,"l":370.83,"n":88,"o":370.83,"t":"2026-10-12T15:05:00Z","v":718,"vw":370.845},{"c":370.79,"h":370.79,"l":370.79,"n":12,"o":370.79,"t":"2026-10-12T15:10:00Z","v":201,"vw":370.79},{"c":369.3125,"h":370,"l":369.06,"n":46,"o":370,"t":"2026-10-12T15:15:00Z","v":1494,"vw":369.6525},{"c":369.53,"h":369.53,"l":369.53,"n":7,"o":369.53,"t":"2026-10-12T15:20:00Z","v":180,"vw":369.53},{"c":369.3251,"h":369.3251,"l":369.3251,"n":8,"o":369.3251,"t":"2026-10-12T15:25:00Z","v":178,"vw":369.3251},{"c":369.3075,"h":369.3075,"l":369.3075,"n":17,"o":369.3075,"t":"2026-10-12T15:30:00Z","v":254,"vw":369.3075},{"c":368.61,"h":368.61,"l":368.61,"n":5,"o":368.61,"t":"2026-10-12T15:35:00Z","v":106,"vw":368.61},{"c":368.075,"h":368.075,"l":368.075,"n":51,"o":368.075,"t":"2026-10-12T15:45:00Z","v":1401,"vw":368.075},{"c":367.87,"h":367.87,"l":367.8187,"n":20,"o":367.8187,"t":"2026-10-12T15:50:00Z","v":473,"vw":367.841004},{"c":366.655,"h":367.89,"l":366.4,"n":108,"o":367.715,"t":"2026-10-12T16:00:00Z","v":2155,"vw":366.709564},{"c":365.96,"h":365.96,"l":365.96,"n":28,"o":365.96,"t":"2026-10-12T16:15:00Z","v":384,"vw":365.96},{"c":365.17,"h":365.17,"l":365.17,"n":48,"o":365.17,"t":"2026-10-12T16:20:00Z","v":741,"vw":365.17},{"c":366,"h":366,"l":365.375,"n":58,"o":365.55,"t":"2026-10-12T16:25:00Z","v":1432,"vw":365.611},{"c":365.32,"h":365.32,"l":365.32,"n":81,"o":365.32,"t":"2026-10-12T16:30:00Z","v":865,"vw":365.32},{"c":365.26,"h":365.26,"l":365.26,"n":9,"o":365.26,"t":"2026-10-12T16:35:00Z","v":152,"vw":365.26},{"c":365.71,"h":365.71,"l":365.255,"n":42,"o":365.255,"t":"2026-10-12T16:40:00Z","v":837,"vw":365.4825},{"c":365.715,"h":365.715,"l":365.715,"n":7,"o":365.715,"t":"2026-10-12T16:45:00Z","v":125,"vw":365.715},{"c":365.28,"h":365.52,"l":364.85,"n":63,"o":364.85,"t":"2026-10-12T16:50:00Z","v":1361,"vw":365.04125},{"c":364.245,"h":364.715,"l":364.23,"n":56,"o":364.71,"t":"2026-10-12T16:55:00Z","v":2571,"vw":364.311842},{"c":362.9,"h":364.38,"l":362.9,"n":128,"o":364.38,"t":"2026-10-12T17:00:00Z","v":2799,"vw":363.684338},{"c":362.75,"h":362.9,"l":362.75,"n":29,"o":362.9,"t":"2026-10-12T17:05:00Z","v":1248,"vw":362.84614},{"c":362.29,"h":362.87,"l":362.02,"n":83,"o":362.67,"t":"2026-10-12T17:10:00Z","v":2768,"vw":362.698947},{"c":362.36,"h":362.54,"l":362.355,"n":85,"o":362.53,"t":"2026-10-12T17:15:00Z","v":1556,"vw":362.388636},{"c":362.365,"h":362.94,"l":362.16,"n":107,"o":362.16,"t":"2026-10-12T17:20:00Z","v":1721,"vw":362.495},{"c":361.72,"h":362.12,"l":361.72,"n":68,"o":362.12,"t":"2026-10-12T17:30:00Z","v":1212,"vw":361.92},{"c":361.55,"h":361.97,"l":361.55,"n":104,"o":361.795,"t":"2026-10-12T17:35:00Z","v":1810,"vw":361.807633},{"c":361.98,"h":361.98,"l":361.69,"n":27,"o":361.69,"t":"2026-10-12T17:40:00Z","v":689,"vw":361.8325},{"c":362.14,"h":362.14,"l":362.13,"n":19,"o":362.13,"t":"2026-10-12T17:45:00Z","v":361,"vw":362.135},{"c":362.305,"h":362.305,"l":362.305,"n":19,"o":362.305,"t":"2026-10-12T17:50:00Z","v":157,"vw":362.305},{"c":363.8,"h":363.8,"l":362.09,"n":113,"o":362.09,"t":"2026-10-12T17:55:00Z","v":1567,"vw":362.564286},{"c":362.695,"h":362.82,"l":362.695,"n":8,"o":362.82,"t":"2026-10-12T18:00:00Z","v":352,"vw":362.778333},{"c":363.08,"h":363.51,"l":362.935,"n":67,"o":363.51,"t":"2026-10-12T18:05:00Z","v":1554,"vw":363.341364},{"c":363.74,"h":363.74,"l":362.9,"n":113,"o":363.45,"t":"2026-10-12T18:10:00Z","v":2756,"vw":363.431667},{"c":364.23,"h":364.23,"l":363.49,"n":17,"o":364.23,"t":"2026-10-12T18:15:00Z","v":710,"vw":363.8126},{"c":363.49,"h":363.53,"l":363.49,"n":10,"o":363.53,"t":"2026-10-12T18:20:00Z","v":353,"vw":363.515067},{"c":363.63,"h":363.67,"l":363.63,"n":21,"o":363.67,"t":"2026-10-12T18:25:00Z","v":364,"vw":363.656533},{"c":365.15,"h":365.15,"l":364.29,"n":71,"o":364.29,"t":"2026-10-12T18:30:00Z","v":881,"vw":364.576667},{"c":364.26,"h":364.95,"l":362.98,"n":58,"o":363.64,"t":"2026-10-12T18:45:00Z","v":1497,"vw":363.822},{"c":364,"h":364.36,"l":363.6,"n":69,"o":364.36,"t":"2026-10-12T18:50:00Z","v":1616,"vw":363.97973},{"c":364.265,"h":364.265,"l":364.265,"n":23,"o":364.265,"t":"2026-10-12T18:55:00Z","v":285,"vw":364.265},{"c":363.88,"h":364.23,"l":363.88,"n":48,"o":364.23,"t":"2026-10-12T19:05:00Z","v":1323,"vw":364.089339},{"c":363.9,"h":363.99,"l":363.89,"n":29,"o":363.9,"t":"2026-10-12T19:15:00Z","v":929,"vw":363.9175},{"c":363.89,"h":363.92,"l":363.89,"n":101,"o":363.92,"t":"2026-10-12T19:20:00Z","v":1356,"vw":363.9025},{"c":361.5,"h":362.98,"l":361.5,"n":189,"o":362.98,"t":"2026-10-12T19:25:00Z","v":2686,"vw":362.009},{"c":361.475,"h":361.79,"l":361.145,"n":211,"o":361.28,"t":"2026-10-12T19:30:00Z","v":4033,"vw":361.451527},{"c":362.3999,"h":362.3999,"l":361.47,"n":122,"o":361.47,"t":"2026-10-12T19:35:00Z","v":2752,"vw":361.67974},{"c":362.23,"h":362.28,"l":361.33,"n":180,"o":361.8,"t":"2026-10-12T19:40:00Z","v":2715,"vw":361.98},{"c":362.27,"h":362.5,"l":361.53,"n":190,"o":362.5,"t":"2026-10-12T19:45:00Z","v":4245,"vw":361.943696},{"c":361.1725,"h":362,"l":360.01,"n":368,"o":361.87,"t":"2026-10-12T19:50:00Z","v":8248,"vw":361.099877},{"c":361.56,"h":362.21,"l":360.2,"n":905,"o":362.21,"t":"2026-10-12T19:55:00Z","v":14633,"vw":360.876555},{"c":361.09,"h":361.09,"l":361.09,"n":37,"o":361.09,"t":"2026-10-12T20:00:00Z","v":25018,"vw":361.09},{"c":363,"h":364.92,"l":359.96,"n":200,"o":359.96,"t":"2026-10-13T13:30:00Z","v":5963,"vw":361.582243},{"c":364.39,"h":365.39,"l":363,"n":104,"o":363,"t":"2026-10-13T13:35:00Z","v":1846,"vw":364.061389},{"c":363.94,"h":363.94,"l":363.74,"n":41,"o":363.74,"t":"2026-10-13T13:40:00Z","v":859,"vw":363.897},{"c":362.495,"h":363.1,"l":362,"n":40,"o":363.1,"t":"2026-10-13T13:45:00Z","v":778,"vw":362.517},{"c":358.8738,"h":361.32,"l":358.8738,"n":105,"o":361.32,"t":"2026-10-13T13:50:00Z","v":4099,"vw":359.832003},{"c":358.1601,"h":358.1601,"l":357.5826,"n":21,"o":357.5826,"t":"2026-10-13T13:55:00Z","v":463,"vw":357.903433},{"c":357.03,"h":357.725,"l":357.03,"n":33,"o":357.725,"t":"2026-10-13T14:00:00Z","v":628,"vw":357.547704},{"c":358.235,"h":358.235,"l":357.76,"n":59,"o":357.76,"t":"2026-10-13T14:05:00Z","v":1122,"vw":357.92},{"c":360.08,"h":360.8,"l":359.8501,"n":72,"o":360.26,"t":"2026-10-13T14:10:00Z","v":2865,"vw":360.162271},{"c":357.72,"h":361.02,"l":357.72,"n":68,"o":360.065,"t":"2026-10-13T14:30:00Z","v":3103,"vw":359.61906},{"c":356.69,"h":358.525,"l":356.69,"n":30,"o":358.52,"t":"2026-10-13T14:35:00Z","v":644,"vw":358.155},{"c":357.48,"h":357.57,"l":357.48,"n":48,"o":357.57,"t":"2026-10-13T14:45:00Z","v":1602,"vw":357.513636},{"c":355.82,"h":357.17,"l":355.82,"n":126,"o":356.68,"t":"2026-10-13T14:50:00Z","v":3184,"vw":356.580588},{"c":356,"h":356.185,"l":356,"n":46,"o":356.185,"t":"2026-10-13T14:55:00Z","v":822,"vw":356.0925},{"c":357,"h":357,"l":356.99,"n":57,"o":356.99,"t":"2026-10-13T15:00:00Z","v":1949,"vw":356.996296},{"c":357.815,"h":357.815,"l":357.815,"n":8,"o":357.815,"t":"2026-10-13T15:05:00Z","v":228,"vw":357.815},{"c":359.07,"h":359.07,"l":358.63,"n":44,"o":358.63,"t":"2026-10-13T15:10:00Z","v":471,"vw":358.85},{"c":357.49,"h":357.89,"l":357.49,"n":37,"o":357.89,"t":"2026-10-13T15:20:00Z","v":589,"vw":357.705},{"c":356.58,"h":357.15,"l":356.4,"n":80,"o":357.15,"t":"2026-10-13T15:25:00Z","v":1257,"vw":356.651428},{"c":357.34,"h":357.34,"l":357.34,"n":76,"o":357.34,"t":"2026-10-13T15:30:00Z","v":616,"vw":357.34},{"c":355,"h":355.47,"l":355,"n":51,"o":355.47,"t":"2026-10-13T15:35:00Z","v":1237,"vw":355.197778},{"c":354.01,"h":354.01,"l":354.01,"n":54,"o":354.01,"t":"2026-10-13T15:40:00Z","v":735,"vw":354.01},{"c":352.7103,"h":354.11,"l":352.7103,"n":43,"o":354.11,"t":"2026-10-13T15:45:00Z","v":526,"vw":353.364365},{"c":353.088,"h":353.09,"l":353.05,"n":31,"o":353.05,"t":"2026-10-13T15:50:00Z","v":573,"vw":353.076424},{"c":353.99,"h":354.02,"l":353.99,"n":64,"o":354.02,"t":"2026-10-13T15:55:00Z","v":717,"vw":354.005},{"c":354.765,"h":354.765,"l":354.765,"n":6,"o":354.765,"t":"2026-10-13T16:00:00Z","v":221,"vw":354.765},{"c":353.73,"h":353.73,"l":353.73,"n":30,"o":353.73,"t":"2026-10-13T16:05:00Z","v":384,"vw":353.73},{"c":354.46,"h":354.46,"l":354.46,"n":15,"o":354.46,"t":"2026-10-13T16:25:00Z","v":181,"vw":354.46},{"c":353.7,"h":354.12,"l":353.7,"n":91,"o":354.12,"t":"2026-10-13T16:30:00Z","v":1551,"vw":353.923},{"c":355.17,"h":355.17,"l":354.3725,"n":102,"o":354.375,"t":"2026-10-13T16:40:00Z","v":2214,"vw":354.907724},{"c":353.94,"h":354.4,"l":353.685,"n":103,"o":354.345,"t":"2026-10-13T16:45:00Z","v":2594,"vw":353.977667},{"c":354,"h":354.15,"l":354,"n":32,"o":354.15,"t":"2026-10-13T16:50:00Z","v":770,"vw":354.068334},{"c":353.87,"h":353.87,"l":353.87,"n":9,"o":353.87,"t":"2026-10-13T16:55:00Z","v":161,"vw":353.87},{"c":353.37,"h":353.37,"l":352.82,"n":81,"o":352.83,"t":"2026-10-13T17:20:00Z","v":1019,"vw":353.006667},{"c":354.59,"h":354.7,"l":353.39,"n":51,"o":353.39,"t":"2026-10-13T17:30:00Z","v":1053,"vw":354.176871},{"c":355.5,"h":355.51,"l":355.5,"n":7,"o":355.51,"t":"2026-10-13T17:35:00Z","v":212,"vw":355.505},{"c":357.6399,"h":357.6399,"l":357.6399,"n":9,"o":357.6399,"t":"2026-10-13T17:40:00Z","v":1091,"vw":357.6399},{"c":355.15,"h":356.375,"l":355.15,"n":53,"o":356.375,"t":"2026-10-13T17:55:00Z","v":964,"vw":355.974092},{"c":356.21,"h":356.21,"l":356.17,"n":50,"o":356.17,"t":"2026-10-13T18:00:00Z","v":545,"vw":356.19},{"c":356.82,"h":357.19,"l":356.74,"n":49,"o":356.74,"t":"2026-10-13T18:05:00Z","v":1039,"vw":356.83},{"c":357.5,"h":357.745,"l":357.5,"n":51,"o":357.745,"t":"2026-10-13T18:15:00Z","v":1065,"vw":357.671958},{"c":357.99,"h":357.99,"l":357.99,"n":30,"o":357.99,"t":"2026-10-13T18:20:00Z","v":410,"vw":357.99},{"c":356.66,"h":357.51,"l":356.66,"n":91,"o":357.43,"t":"2026-10-13T18:30:00Z","v":4051,"vw":357.3305},{"c":356.2,"h":356.2,"l":356.2,"n":44,"o":356.2,"t":"2026-10-13T18:50:00Z","v":352,"vw":356.2},{"c":355.77,"h":355.78,"l":355.77,"n":46,"o":355.7701,"t":"2026-10-13T18:55:00Z","v":1170,"vw":355.772483},{"c":357.845,"h":358.21,"l":356.29,"n":100,"o":356.39,"t":"2026-10-13T19:00:00Z","v":3987,"vw":356.5862},{"c":357.58,"h":357.58,"l":357.52,"n":70,"o":357.555,"t":"2026-10-13T19:10:00Z","v":1358,"vw":357.54875},{"c":357.76,"h":357.95,"l":357.025,"n":140,"o":357.5,"t":"2026-10-13T19:15:00Z","v":3955,"vw":357.474314},{"c":357.5,"h":357.5,"l":357.5,"n":40,"o":357.5,"t":"2026-10-13T19:20:00Z","v":253,"vw":357.5},{"c":359.35,"h":359.35,"l":357.75,"n":287,"o":357.77,"t":"2026-10-13T19:25:00Z","v":7270,"vw":358.751491},{"c":360.545,"h":360.545,"l":358.42,"n":152,"o":358.42,"t":"2026-10-13T19:30:00Z","v":3390,"vw":358.936579},{"c":361.65,"h":361.65,"l":360.5,"n":160,"o":360.545,"t":"2026-10-13T19:35:00Z","v":6756,"vw":360.900127},{"c":362.71,"h":362.89,"l":361.79,"n":271,"o":361.79,"t":"2026-10-13T19:40:00Z","v":4184,"vw":362.242745},{"c":364.05,"h":364.99,"l":362.78,"n":267,"o":362.88,"t":"2026-10-13T19:45:00Z","v":5343,"vw":363.769444},{"c":363.12,"h":363.31,"l":362.36,"n":512,"o":363.31,"t":"2026-10-13T19:50:00Z","v":13093,"vw":362.782935},{"c":362.94,"h":363.37,"l":362.185,"n":808,"o":363.16,"t":"2026-10-13T19:55:00Z","v":21676,"vw":362.835743},{"c":362.87,"h":362.87,"l":362.87,"n":39,"o":362.87,"t":"2026-10-13T20:00:00Z","v":29719,"vw":362.87},{"c":363.38,"h":363.38,"l":363.38,"n":4,"o":363.38,"t":"2026-10-13T20:25:00Z","v":358,"vw":363.38},{"c":357,"h":357,"l":352.76,"n":33,"o":352.76,"t":"2026-10-14T13:30:00Z","v":1310,"vw":353.165354},{"c":355.73,"h":357.14,"l":355.73,"n":103,"o":356,"t":"2026-10-14T13:35:00Z","v":2106,"vw":356.080909},{"c":356.12,"h":356.63,"l":355.89,"n":64,"o":356.63,"t":"2026-10-14T13:40:00Z","v":1752,"vw":356.165673},{"c":354.025,"h":356.0025,"l":354.02,"n":59,"o":356.0025,"t":"2026-10-14T13:45:00Z","v":2052,"vw":354.255209},{"c":351,"h":354.7,"l":351,"n":128,"o":354.47,"t":"2026-10-14T13:50:00Z","v":2822,"vw":352.912415},{"c":350,"h":351.395,"l":348.47,"n":438,"o":350.01,"t":"2026-10-14T13:55:00Z","v":32731,"vw":349.615395},{"c":349.21,"h":351.48,"l":348.904,"n":115,"o":350.03,"t":"2026-10-14T14:00:00Z","v":6785,"vw":350.553111},{"c":348.89,"h":349.27,"l":347.24,"n":125,"o":348.89,"t":"2026-10-14T14:05:00Z","v":5187,"vw":348.379286},{"c":348.44,"h":349.885,"l":348.44,"n":98,"o":348.58,"t":"2026-10-14T14:10:00Z","v":3578,"vw":349.420153},{"c":347.75,"h":348.34,"l":347.605,"n":176,"o":348.34,"t":"2026-10-14T14:15:00Z","v":2213,"vw":348.077917},{"c":347.94,"h":349.02,"l":346.22,"n":260,"o":348.45,"t":"2026-10-14T14:20:00Z","v":11979,"vw":347.445236},{"c":349.24,"h":350.02,"l":349.24,"n":80,"o":350.02,"t":"2026-10-14T14:25:00Z","v":1628,"vw":349.61},{"c":350.32,"h":350.32,"l":347.71,"n":114,"o":348.432,"t":"2026-10-14T14:30:00Z","v":3468,"vw":348.836518},{"c":352.02,"h":352.02,"l":350.3375,"n":152,"o":350.3375,"t":"2026-10-14T14:40:00Z","v":3451,"vw":351.277401},{"c":352,"h":352,"l":352,"n":21,"o":352,"t":"2026-10-14T14:45:00Z","v":301,"vw":352},{"c":350,"h":350.405,"l":350,"n":56,"o":350.405,"t":"2026-10-14T14:55:00Z","v":788,"vw":350.162},{"c":348.24,"h":350.4,"l":348.13,"n":96,"o":350.4,"t":"2026-10-14T15:00:00Z","v":4164,"vw":348.976094},{"c":347.55,"h":348.34,"l":347.19,"n":64,"o":348.34,"t":"2026-10-14T15:05:00Z","v":1570,"vw":347.612778},{"c":346.33,"h":348.34,"l":346.06,"n":190,"o":347.57,"t":"2026-10-14T15:10:00Z","v":7675,"vw":346.957211},{"c":348.38,"h":348.38,"l":346.085,"n":27,"o":346.33,"t":"2026-10-14T15:15:00Z","v":665,"vw":346.691},{"c":347.465,"h":348.28,"l":347.465,"n":44,"o":348.28,"t":"2026-10-14T15:20:00Z","v":1279,"vw":348.114},{"c":348.17,"h":348.17,"l":347.27,"n":32,"o":347.27,"t":"2026-10-14T15:25:00Z","v":712,"vw":347.76},{"c":347.93,"h":347.93,"l":346.92,"n":138,"o":346.945,"t":"2026-10-14T15:30:00Z","v":4018,"vw":347.057084},{"c":348.42,"h":348.42,"l":347.5,"n":99,"o":348.1,"t":"2026-10-14T15:35:00Z","v":2320,"vw":347.791923},{"c":348.07,"h":348.25,"l":347.77,"n":36,"o":348.25,"t":"2026-10-14T15:40:00Z","v":613,"vw":347.965},{"c":348.35,"h":348.565,"l":348.35,"n":38,"o":348.565,"t":"2026-10-14T15:45:00Z","v":920,"vw":348.4575},{"c":348.52,"h":348.52,"l":348.27,"n":18,"o":348.35,"t":"2026-10-14T15:50:00Z","v":396,"vw":348.38},{"c":350,"h":350,"l":348.6475,"n":108,"o":348.8,"t":"2026-10-14T15:55:00Z","v":2001,"vw":348.932592},{"c":350.46,"h":350.46,"l":348.8907,"n":22,"o":349.755,"t":"2026-10-14T16:00:00Z","v":894,"vw":349.444165},{"c":350.4,"h":350.4,"l":350.4,"n":23,"o":350.4,"t":"2026-10-14T16:05:00Z","v":876,"vw":350.4},{"c":349.14,"h":350.09,"l":349.06,"n":96,"o":350.04,"t":"2026-10-14T16:10:00Z","v":2790,"vw":349.805896},{"c":348.56,"h":348.6,"l":348.56,"n":16,"o":348.6,"t":"2026-10-14T16:15:00Z","v":357,"vw":348.58},{"c":348.7,"h":349.3,"l":348.36,"n":149,"o":349,"t":"2026-10-14T16:20:00Z","v":5483,"vw":349.067896},{"c":348.88,"h":348.91,"l":348.37,"n":81,"o":348.37,"t":"2026-10-14T16:25:00Z","v":3619,"vw":348.766339},{"c":349.045,"h":349.045,"l":348.79,"n":31,"o":348.79,"t":"2026-10-14T16:30:00Z","v":689,"vw":348.96},{"c":350.6,"h":350.6,"l":349.76,"n":162,"o":349.945,"t":"2026-10-14T16:35:00Z","v":1805,"vw":350.103},{"c":350.09,"h":350.37,"l":350.03,"n":45,"o":350.37,"t":"2026-10-14T16:40:00Z","v":1910,"vw":350.115417},{"c":350.36,"h":350.36,"l":350,"n":36,"o":350,"t":"2026-10-14T16:45:00Z","v":3096,"vw":350.028624},{"c":350.8,"h":350.8,"l":350.8,"n":24,"o":350.8,"t":"2026-10-14T16:50:00Z","v":992,"vw":350.8},{"c":350.7698,"h":350.7698,"l":350,"n":43,"o":350.01,"t":"2026-10-14T16:55:00Z","v":1271,"vw":350.152248},{"c":349.86,"h":349.86,"l":349.12,"n":42,"o":349.28,"t":"2026-10-14T17:00:00Z","v":1295,"vw":349.391},{"c":350.175,"h":350.175,"l":350.175,"n":23,"o":350.175,"t":"2026-10-14T17:05:00Z","v":291,"vw":350.175},{"c":349.035,"h":349.705,"l":349.03,"n":92,"o":349.705,"t":"2026-10-14T17:10:00Z","v":1255,"vw":349.288},{"c":350.05,"h":350.05,"l":349.7435,"n":113,"o":349.7435,"t":"2026-10-14T17:15:00Z","v":2040,"vw":349.8121},{"c":350.41,"h":350.41,"l":350.41,"n":9,"o":350.41,"t":"2026-10-14T17:20:00Z","v":124,"vw":350.41},{"c":350.41,"h":350.41,"l":350.41,"n":16,"o":350.41,"t":"2026-10-14T17:25:00Z","v":191,"vw":350.41},{"c":350.2,"h":350.2,"l":350.2,"n":12,"o":350.2,"t":"2026-10-14T17:30:00Z","v":881,"vw":350.2},{"c":350,"h":350.9808,"l":350,"n":69,"o":350.9808,"t":"2026-10-14T17:35:00Z","v":2125,"vw":350.475849},{"c":350,"h":350,"l":350,"n":14,"o":350,"t":"2026-10-14T17:40:00Z","v":193,"vw":350},{"c":349.27,"h":349.27,"l":349.27,"n":18,"o":349.27,"t":"2026-10-14T17:55:00Z","v":559,"vw":349.27},{"c":349.9363,"h":349.9363,"l":348.21,"n":167,"o":348.61,"t":"2026-10-14T18:00:00Z","v":6180,"vw":348.791423},{"c":349.34,"h":349.34,"l":349.31,"n":15,"o":349.31,"t":"2026-10-14T18:05:00Z","v":353,"vw":349.325},{"c":348.55,"h":348.63,"l":347.63,"n":249,"o":348.55,"t":"2026-10-14T18:10:00Z","v":8247,"vw":348.115516},{"c":349,"h":349,"l":348.96,"n":107,"o":348.96,"t":"2026-10-14T18:15:00Z","v":1635,"vw":348.986111},{"c":348.375,"h":348.375,"l":348.375,"n":10,"o":348.375,"t":"2026-10-14T18:20:00Z","v":723,"vw":348.375},{"c":349.3,"h":349.9,"l":349.29,"n":54,"o":349.695,"t":"2026-10-14T18:35:00Z","v":1229,"vw":349.54625},{"c":349.4,"h":350.09,"l":348.62,"n":417,"o":349.365,"t":"2026-10-14T18:40:00Z","v":15303,"vw":349.317271},{"c":350.04,"h":350.04,"l":349.5,"n":119,"o":349.58,"t":"2026-10-14T18:45:00Z","v":2923,"vw":349.668629},{"c":351.53,"h":351.53,"l":350.23,"n":235,"o":350.53,"t":"2026-10-14T18:50:00Z","v":8423,"vw":350.51423},{"c":352.8,"h":354.905,"l":352.36,"n":125,"o":352.48,"t":"2026-10-14T18:55:00Z","v":4022,"vw":353.192917},{"c":352.38,"h":353.435,"l":352.31,"n":33,"o":353.435,"t":"2026-10-14T19:00:00Z","v":900,"vw":352.571},{"c":352.4825,"h":352.515,"l":352.06,"n":112,"o":352.5,"t":"2026-10-14T19:05:00Z","v":2185,"vw":352.267188},{"c":355.725,"h":355.725,"l":353.25,"n":236,"o":353.25,"t":"2026-10-14T19:10:00Z","v":6090,"vw":354.656111},{"c":356,"h":356.375,"l":356,"n":83,"o":356.0875,"t":"2026-10-14T19:20:00Z","v":1437,"vw":356.0925},{"c":357.74,"h":358.47,"l":357.06,"n":157,"o":357.64,"t":"2026-10-14T19:25:00Z","v":3240,"vw":357.867752},{"c":358.885,"h":359.3,"l":357.505,"n":208,"o":357.74,"t":"2026-10-14T19:30:00Z","v":4454,"vw":358.599322},{"c":357.095,"h":358.875,"l":357.09,"n":259,"o":358.875,"t":"2026-10-14T19:35:00Z","v":5924,"vw":357.590849},{"c":357.06,"h":358.02,"l":357.06,"n":262,"o":358.02,"t":"2026-10-14T19:40:00Z","v":4211,"vw":357.544925},{"c":356.365,"h":356.5,"l":355.435,"n":316,"o":356.455,"t":"2026-10-14T19:45:00Z","v":19062,"vw":356.148903},{"c":357.735,"h":358.29,"l":356.54,"n":390,"o":357.075,"t":"2026-10-14T19:50:00Z","v":8800,"vw":357.5154},{"c":356.97,"h":358.05,"l":354.55,"n":1006,"o":357.46,"t":"2026-10-14T19:55:00Z","v":16820,"vw":355.975282},{"c":356.58,"h":356.8,"l":356.58,"n":33,"o":356.8,"t":"2026-10-14T20:00:00Z","v":25627,"vw":356.798686},{"c":353,"h":353,"l":347.73,"n":115,"o":347.73,"t":"2026-10-15T13:30:00Z","v":3505,"vw":349.455263},{"c":355,"h":355,"l":352.53,"n":91,"o":352.53,"t":"2026-10-15T13:35:00Z","v":1988,"vw":354.293391},{"c":353.53,"h":355.71,"l":353.53,"n":110,"o":355.71,"t":"2026-10-15T13:40:00Z","v":3153,"vw":354.00899},{"c":350.72,"h":351.2,"l":349.811,"n":153,"o":351.2,"t":"2026-10-15T13:45:00Z","v":4218,"vw":350.346021},{"c":350.8,"h":350.8,"l":350.8,"n":21,"o":350.8,"t":"2026-10-15T13:50:00Z","v":203,"vw":350.8},{"c":350.585,"h":350.585,"l":348.225,"n":71,"o":348.83,"t":"2026-10-15T13:55:00Z","v":2232,"vw":349.422657},{"c":353.11,"h":353.11,"l":351.02,"n":64,"o":351.02,"t":"2026-10-15T14:00:00Z","v":642,"vw":351.921667},{"c":356.67,"h":356.67,"l":356.67,"n":16,"o":356.67,"t":"2026-10-15T14:05:00Z","v":242,"vw":356.67},{"c":357.8,"h":359.4007,"l":356.28,"n":161,"o":359.4007,"t":"2026-10-15T14:10:00Z","v":3663,"vw":357.643879},{"c":355.36,"h":355.7,"l":354.98,"n":27,"o":355.7,"t":"2026-10-15T14:15:00Z","v":832,"vw":355.332},{"c":351.17,"h":353.735,"l":351.17,"n":151,"o":353.735,"t":"2026-10-15T14:20:00Z","v":5447,"vw":353.279054},{"c":351.14,"h":351.355,"l":351.14,"n":36,"o":351.355,"t":"2026-10-15T14:25:00Z","v":771,"vw":351.30125},{"c":349.42,"h":350.01,"l":349.265,"n":152,"o":350,"t":"2026-10-15T14:30:00Z","v":2272,"vw":349.854091},{"c":352.19,"h":352.33,"l":349.335,"n":243,"o":350.285,"t":"2026-10-15T14:35:00Z","v":4613,"vw":350.800555},{"c":352.8,"h":352.8,"l":350.91,"n":72,"o":350.91,"t":"2026-10-15T14:40:00Z","v":953,"vw":352.13875},{"c":354.83,"h":354.83,"l":353.215,"n":62,"o":353.215,"t":"2026-10-15T14:45:00Z","v":1228,"vw":353.42347},{"c":356,"h":356,"l":354.59,"n":128,"o":354.59,"t":"2026-10-15T14:50:00Z","v":1847,"vw":355.121152},{"c":355.92,"h":356.35,"l":355.92,"n":62,"o":355.92,"t":"2026-10-15T14:55:00Z","v":1426,"vw":355.97568},{"c":358.97,"h":358.97,"l":357.01,"n":145,"o":357.01,"t":"2026-10-15T15:00:00Z","v":2570,"vw":357.540895},{"c":358.615,"h":358.615,"l":358.615,"n":128,"o":358.615,"t":"2026-10-15T15:05:00Z","v":761,"vw":358.615},{"c":359.085,"h":359.92,"l":359.085,"n":55,"o":359.92,"t":"2026-10-15T15:10:00Z","v":840,"vw":359.458523},{"c":358.72,"h":359.08,"l":358.72,"n":25,"o":359.08,"t":"2026-10-15T15:15:00Z","v":326,"vw":358.916364},{"c":358.83,"h":358.83,"l":357.65,"n":109,"o":358.325,"t":"2026-10-15T15:25:00Z","v":1520,"vw":358.098514},{"c":361.105,"h":361.105,"l":358.83,"n":253,"o":358.83,"t":"2026-10-15T15:30:00Z","v":6126,"vw":359.937651},{"c":362,"h":362,"l":360.69,"n":178,"o":360.945,"t":"2026-10-15T15:35:00Z","v":3086,"vw":361.539545},{"c":361.245,"h":362.2,"l":360.07,"n":275,"o":361.92,"t":"2026-10-15T15:40:00Z","v":10762,"vw":361.27417},{"c":361.615,"h":362.84,"l":360.35,"n":115,"o":361.25,"t":"2026-10-15T15:45:00Z","v":3151,"vw":361.319593},{"c":361.16,"h":362.03,"l":360.935,"n":272,"o":362.03,"t":"2026-10-15T15:50:00Z","v":7487,"vw":361.22222},{"c":360.855,"h":361.52,"l":360.855,"n":185,"o":361.1825,"t":"2026-10-15T15:55:00Z","v":3355,"vw":361.177671},{"c":360.51,"h":361.92,"l":360,"n":356,"o":361,"t":"2026-10-15T16:00:00Z","v":7887,"vw":360.687971},{"c":361,"h":361.635,"l":360.5,"n":227,"o":360.6914,"t":"2026-10-15T16:05:00Z","v":6037,"vw":360.742971},{"c":359.2,"h":361.07,"l":359.16,"n":181,"o":361.07,"t":"2026-10-15T16:10:00Z","v":6811,"vw":360.19865},{"c":357.18,"h":359.085,"l":356.56,"n":227,"o":359.04,"t":"2026-10-15T16:15:00Z","v":3746,"vw":357.84452},{"c":355.45,"h":355.45,"l":355.45,"n":23,"o":355.45,"t":"2026-10-15T16:20:00Z","v":713,"vw":355.45},{"c":353.81,"h":355.16,"l":353.81,"n":114,"o":354.195,"t":"2026-10-15T16:30:00Z","v":3568,"vw":354.760306},{"c":355.36,"h":355.36,"l":355.11,"n":38,"o":355.17,"t":"2026-10-15T16:35:00Z","v":491,"vw":355.202537},{"c":354.7975,"h":354.9825,"l":354.7975,"n":53,"o":354.9825,"t":"2026-10-15T16:50:00Z","v":702,"vw":354.8625},{"c":356.965,"h":357.2,"l":356.36,"n":92,"o":356.36,"t":"2026-10-15T17:00:00Z","v":1479,"vw":356.660833},{"c":357.775,"h":357.775,"l":357.775,"n":5,"o":357.775,"t":"2026-10-15T17:05:00Z","v":154,"vw":357.775},{"c":359.37,"h":359.37,"l":359.3613,"n":54,"o":359.3613,"t":"2026-10-15T17:10:00Z","v":1611,"vw":359.362091},{"c":360.6,"h":360.6,"l":360.6,"n":26,"o":360.6,"t":"2026-10-15T17:20:00Z","v":388,"vw":360.6},{"c":359.65,"h":359.65,"l":359,"n":62,"o":359.63,"t":"2026-10-15T17:30:00Z","v":3009,"vw":359.301087},{"c":361.055,"h":361.425,"l":360.235,"n":130,"o":360.93,"t":"2026-10-15T17:35:00Z","v":2067,"vw":360.899375},{"c":361.06,"h":361.06,"l":361.06,"n":16,"o":361.06,"t":"2026-10-15T17:40:00Z","v":261,"vw":361.06},{"c":361.99,"h":361.99,"l":361.045,"n":102,"o":361.045,"t":"2026-10-15T17:45:00Z","v":1488,"vw":361.446111},{"c":362.86,"h":362.86,"l":362.7,"n":40,"o":362.7,"t":"2026-10-15T17:50:00Z","v":555,"vw":362.78},{"c":363.16,"h":363.16,"l":362.42,"n":105,"o":362.42,"t":"2026-10-15T17:55:00Z","v":1523,"vw":362.751667},{"c":362.64,"h":362.78,"l":362.5,"n":87,"o":362.78,"t":"2026-10-15T18:00:00Z","v":1956,"vw":362.608307},{"c":362.47,"h":362.47,"l":362.47,"n":44,"o":362.47,"t":"2026-10-15T18:05:00Z","v":261,"vw":362.47},{"c":361.94,"h":361.94,"l":361.94,"n":28,"o":361.94,"t":"2026-10-15T18:15:00Z","v":403,"vw":361.94},{"c":361.895,"h":361.895,"l":361.895,"n":7,"o":361.895,"t":"2026-10-15T18:25:00Z","v":143,"vw":361.895},{"c":362.43,"h":362.43,"l":362.085,"n":164,"o":362.085,"t":"2026-10-15T18:30:00Z","v":2030,"vw":362.313511},{"c":362.09,"h":362.24,"l":362.09,"n":41,"o":362.24,"t":"2026-10-15T18:35:00Z","v":1544,"vw":362.18841},{"c":358.72,"h":363.36,"l":358.4,"n":580,"o":362.4,"t":"2026-10-15T18:45:00Z","v":22865,"vw":361.003871},{"c":359.55,"h":359.55,"l":358.22,"n":104,"o":358.7,"t":"2026-10-15T18:50:00Z","v":2923,"vw":358.805534},{"c":361.245,"h":361.58,"l":359.35,"n":123,"o":360,"t":"2026-10-15T18:55:00Z","v":7578,"vw":360.034152},{"c":363.65,"h":363.65,"l":361.88,"n":291,"o":361.88,"t":"2026-10-15T19:00:00Z","v":14822,"vw":362.212589},{"c":363.08,"h":363.28,"l":363.075,"n":60,"o":363.28,"t":"2026-10-15T19:05:00Z","v":759,"vw":363.145},{"c":361,"h":363.08,"l":360.92,"n":149,"o":363.07,"t":"2026-10-15T19:10:00Z","v":5001,"vw":361.885116},{"c":362,"h":362.43,"l":362,"n":44,"o":362.28,"t":"2026-10-15T19:15:00Z","v":1397,"vw":362.071},{"c":364.19,"h":364.19,"l":362,"n":282,"o":362,"t":"2026-10-15T19:20:00Z","v":10501,"vw":362.56366},{"c":364.12,"h":364.64,"l":364.12,"n":119,"o":364.64,"t":"2026-10-15T19:25:00Z","v":2663,"vw":364.318374},{"c":365.54,"h":366.165,"l":364.64,"n":319,"o":365,"t":"2026-10-15T19:30:00Z","v":9594,"vw":365.050414},{"c":366.09,"h":366.11,"l":365.02,"n":162,"o":365.92,"t":"2026-10-15T19:35:00Z","v":5548,"vw":365.452438},{"c":367.85,"h":368.9,"l":366.72,"n":419,"o":366.79,"t":"2026-10-15T19:40:00Z","v":8900,"vw":367.966534},{"c":365.175,"h":366.41,"l":364.21,"n":448,"o":366.395,"t":"2026-10-15T19:45:00Z","v":14569,"vw":365.965068},{"c":367.86,"h":368.66,"l":365.1699,"n":482,"o":365.1699,"t":"2026-10-15T19:50:00Z","v":10987,"vw":366.492871},{"c":369.01,"h":370.03,"l":366.86,"n":1344,"o":367.6,"t":"2026-10-15T19:55:00Z","v":27826,"vw":369.085085},{"c":369,"h":369,"l":369,"n":28,"o":369,"t":"2026-10-15T20:00:00Z","v":20641,"vw":369},{"c":370,"h":370,"l":370,"n":3,"o":370,"t":"2026-10-16T13:25:00Z","v":151,"vw":370},{"c":373.85,"h":374.998,"l":369,"n":175,"o":372.72,"t":"2026-10-16T13:30:00Z","v":9088,"vw":372.978229},{"c":372.3906,"h":377.32,"l":372.3906,"n":417,"o":374.61,"t":"2026-10-16T13:35:00Z","v":11276,"vw":374.948435},{"c":376.575,"h":376.575,"l":374.775,"n":92,"o":375.94,"t":"2026-10-16T13:40:00Z","v":2024,"vw":375.75268},{"c":377.015,"h":377.27,"l":376.56,"n":67,"o":377.055,"t":"2026-10-16T13:45:00Z","v":1883,"vw":377.040492},{"c":378.455,"h":379,"l":377.62,"n":165,"o":377.62,"t":"2026-10-16T13:50:00Z","v":3449,"vw":378.6425},{"c":378.15,"h":378.5,"l":376,"n":183,"o":378.5,"t":"2026-10-16T13:55:00Z","v":4590,"vw":377.112764},{"c":379.62,"h":379.96,"l":377.225,"n":276,"o":378.95,"t":"2026-10-16T14:00:00Z","v":8754,"vw":378.956401},{"c":375.92,"h":379.95,"l":375.92,"n":150,"o":379.95,"t":"2026-10-16T14:05:00Z","v":5115,"vw":377.590133},{"c":376.035,"h":376.035,"l":374.78,"n":37,"o":374.78,"t":"2026-10-16T14:10:00Z","v":649,"vw":375.216522},{"c":376.42,"h":377.75,"l":376.035,"n":110,"o":376.035,"t":"2026-10-16T14:15:00Z","v":3242,"vw":376.731962},{"c":377.98,"h":377.98,"l":377.425,"n":59,"o":377.425,"t":"2026-10-16T14:20:00Z","v":711,"vw":377.7025},{"c":374.79,"h":377.14,"l":374.79,"n":78,"o":377.14,"t":"2026-10-16T14:25:00Z","v":1181,"vw":376.356667},{"c":374.75,"h":374.75,"l":374.68,"n":37,"o":374.68,"t":"2026-10-16T14:30:00Z","v":642,"vw":374.725945},{"c":376.18,"h":376.18,"l":376.18,"n":28,"o":376.18,"t":"2026-10-16T14:35:00Z","v":342,"vw":376.18},{"c":375.26,"h":375.62,"l":374.53,"n":150,"o":375.605,"t":"2026-10-16T14:40:00Z","v":4758,"vw":375.35268},{"c":378,"h":378,"l":375.63,"n":155,"o":375.69,"t":"2026-10-16T14:45:00Z","v":2541,"vw":376.185569},{"c":375.78,"h":378.25,"l":375.78,"n":74,"o":377.905,"t":"2026-10-16T14:50:00Z","v":1691,"vw":377.508125},{"c":376.44,"h":376.495,"l":376.44,"n":35,"o":376.495,"t":"2026-10-16T14:55:00Z","v":544,"vw":376.466316},{"c":376.81,"h":376.81,"l":376.2,"n":127,"o":376.685,"t":"2026-10-16T15:00:00Z","v":1579,"vw":376.595},{"c":375.555,"h":377.235,"l":375,"n":231,"o":377.235,"t":"2026-10-16T15:05:00Z","v":5698,"vw":375.606652},{"c":372.51,"h":375.3425,"l":370.705,"n":352,"o":375.33,"t":"2026-10-16T15:10:00Z","v":17385,"vw":372.401702},{"c":373.685,"h":373.685,"l":372.045,"n":81,"o":372.045,"t":"2026-10-16T15:15:00Z","v":1220,"vw":372.980417},{"c":373.59,"h":373.59,"l":372.77,"n":48,"o":372.77,"t":"2026-10-16T15:20:00Z","v":549,"vw":373.046667},{"c":374.215,"h":374.215,"l":372.42,"n":154,"o":372.42,"t":"2026-10-16T15:25:00Z","v":4284,"vw":372.910674},{"c":374.115,"h":374.115,"l":374.115,"n":22,"o":374.115,"t":"2026-10-16T15:30:00Z","v":458,"vw":374.115},{"c":372.1297,"h":373.424,"l":372.1297,"n":128,"o":373.424,"t":"2026-10-16T15:35:00Z","v":3068,"vw":372.664697},{"c":372.37,"h":372.37,"l":372,"n":34,"o":372,"t":"2026-10-16T15:40:00Z","v":500,"vw":372.185},{"c":370,"h":372.025,"l":370,"n":149,"o":372.025,"t":"2026-10-16T15:50:00Z","v":2189,"vw":370.559307},{"c":366.02,"h":369.2,"l":365.77,"n":209,"o":369.2,"t":"2026-10-16T15:55:00Z","v":3708,"vw":367.517859},{"c":365.355,"h":365.355,"l":365.355,"n":7,"o":365.355,"t":"2026-10-16T16:00:00Z","v":117,"vw":365.355},{"c":368.56,"h":368.56,"l":365.91,"n":95,"o":365.91,"t":"2026-10-16T16:10:00Z","v":1461,"vw":367.39},{"c":367.965,"h":368.44,"l":367.53,"n":112,"o":368.44,"t":"2026-10-16T16:15:00Z","v":1380,"vw":368.135},{"c":368.21,"h":368.21,"l":368.21,"n":25,"o":368.21,"t":"2026-10-16T16:25:00Z","v":175,"vw":368.21},{"c":366.01,"h":366.01,"l":366.01,"n":84,"o":366.01,"t":"2026-10-16T16:45:00Z","v":1140,"vw":366.01},{"c":363.525,"h":363.56,"l":363.525,"n":35,"o":363.56,"t":"2026-10-16T16:50:00Z","v":610,"vw":363.547876},{"c":361.8,"h":362.58,"l":361.8,"n":141,"o":362.58,"t":"2026-10-16T17:00:00Z","v":1958,"vw":362.375},{"c":358.95,"h":358.95,"l":358.95,"n":90,"o":358.95,"t":"2026-10-16T17:10:00Z","v":1263,"vw":358.95},{"c":358.43,"h":358.43,"l":357.93,"n":99,"o":358.005,"t":"2026-10-16T17:15:00Z","v":2946,"vw":358.15553},{"c":359.69,"h":359.69,"l":357.88,"n":79,"o":358.81,"t":"2026-10-16T17:20:00Z","v":1635,"vw":358.702683},{"c":360.54,"h":360.995,"l":359.1,"n":95,"o":359.1,"t":"2026-10-16T17:25:00Z","v":1717,"vw":360.339583},{"c":361.55,"h":361.71,"l":360.47,"n":92,"o":360.47,"t":"2026-10-16T17:30:00Z","v":1755,"vw":361.225773},{"c":361.0275,"h":361.0275,"l":361.0275,"n":17,"o":361.0275,"t":"2026-10-16T17:35:00Z","v":199,"vw":361.0275},{"c":360.83,"h":362.8694,"l":360.83,"n":154,"o":361.56,"t":"2026-10-16T17:40:00Z","v":5969,"vw":361.520461},{"c":359.75,"h":360.3,"l":359.75,"n":95,"o":360.22,"t":"2026-10-16T17:45:00Z","v":1655,"vw":360.142},{"c":357.47,"h":359.29,"l":357.47,"n":149,"o":359.29,"t":"2026-10-16T17:50:00Z","v":3268,"vw":358.240992},{"c":357.33,"h":357.33,"l":357.27,"n":28,"o":357.27,"t":"2026-10-16T17:55:00Z","v":746,"vw":357.298338},{"c":357.94,"h":357.94,"l":357.76,"n":92,"o":357.82,"t":"2026-10-16T18:00:00Z","v":1847,"vw":357.855833},{"c":357.76,"h":358.85,"l":357.76,"n":34,"o":358.85,"t":"2026-10-16T18:05:00Z","v":2555,"vw":357.902176},{"c":358.765,"h":358.77,"l":358.765,"n":49,"o":358.77,"t":"2026-10-16T18:10:00Z","v":470,"vw":358.766667},{"c":357.96,"h":359.16,"l":357.96,"n":65,"o":359.16,"t":"2026-10-16T18:15:00Z","v":1315,"vw":358.68},{"c":358.23,"h":359.38,"l":358.23,"n":37,"o":358.23,"t":"2026-10-16T18:20:00Z","v":1303,"vw":358.912642},{"c":357.78,"h":359.04,"l":357.725,"n":53,"o":359.04,"t":"2026-10-16T18:25:00Z","v":1091,"vw":357.99275},{"c":357.33,"h":357.33,"l":357.08,"n":119,"o":357.22,"t":"2026-10-16T18:30:00Z","v":2245,"vw":357.235},{"c":358.135,"h":358.135,"l":358.135,"n":9,"o":358.135,"t":"2026-10-16T18:35:00Z","v":119,"vw":358.135},{"c":357.06,"h":357.06,"l":356.3401,"n":92,"o":356.3401,"t":"2026-10-16T18:40:00Z","v":2090,"vw":356.933646},{"c":357.97,"h":357.97,"l":356.82,"n":84,"o":357.695,"t":"2026-10-16T18:45:00Z","v":1863,"vw":357.358},{"c":356.4,"h":356.75,"l":356.4,"n":77,"o":356.75,"t":"2026-10-16T18:50:00Z","v":1096,"vw":356.575},{"c":355.94,"h":355.98,"l":355.42,"n":171,"o":355.61,"t":"2026-10-16T18:55:00Z","v":5785,"vw":355.537208},{"c":356.135,"h":356.135,"l":356.075,"n":53,"o":356.1,"t":"2026-10-16T19:00:00Z","v":1184,"vw":356.092143},{"c":358.42,"h":359.645,"l":356.55,"n":343,"o":357.32,"t":"2026-10-16T19:05:00Z","v":15706,"vw":357.494721},{"c":363.605,"h":363.605,"l":359.205,"n":185,"o":359.205,"t":"2026-10-16T19:10:00Z","v":7259,"vw":362.547236},{"c":361.96,"h":365.6,"l":361.96,"n":158,"o":363.99,"t":"2026-10-16T19:15:00Z","v":5093,"vw":363.428676},{"c":363.67,"h":363.7,"l":362.84,"n":188,"o":362.84,"t":"2026-10-16T19:20:00Z","v":4752,"vw":363.021398},{"c":364.76,"h":365.37,"l":364.71,"n":88,"o":364.835,"t":"2026-10-16T19:25:00Z","v":2052,"vw":364.842695},{"c":364.6,"h":365.315,"l":363.62,"n":187,"o":363.62,"t":"2026-10-16T19:30:00Z","v":5713,"vw":365.017767},{"c":364.91,"h":364.97,"l":363.24,"n":306,"o":364.59,"t":"2026-10-16T19:35:00Z","v":7900,"vw":364.568587},{"c":362.33,"h":365.125,"l":362.33,"n":226,"o":365.125,"t":"2026-10-16T19:40:00Z","v":4866,"vw":363.859762},{"c":362.23,"h":362.83,"l":362.17,"n":173,"o":362.17,"t":"2026-10-16T19:45:00Z","v":4980,"vw":362.331211},{"c":365.15,"h":365.16,"l":361.54,"n":419,"o":361.85,"t":"2026-10-16T19:50:00Z","v":7833,"vw":363.757344},{"c":368.14,"h":368.585,"l":365.38,"n":1302,"o":365.38,"t":"2026-10-16T19:55:00Z","v":38671,"vw":367.426604},{"c":367.4,"h":367.4,"l":367.4,"n":25,"o":367.4,"t":"2026-10-16T20:00:00Z","v":35134,"vw":367.4},{"c":367.4,"h":367.4,"l":367.4,"n":1,"o":367.4,"t":"2026-10-16T20:20:00Z","v":135,"vw":367.4}],"history":[{"c":43.81,"h":45.85,"l":43.26,"n":5128,"o":44.82,"t":"2024-10-14T04:00:00Z","v":272712,"vw":44.361239},{"c":45.83,"h":45.89,"l":42.9,"n":4747,"o":43.86,"t":"2024-10-15T04:00:00Z","v":313952,"vw":44.736451},{"c":49.38,"h":49.73,"l":45,"n":8837,"o":46,"t":"2024-10-16T04:00:00Z","v":536937,"vw":47.923659},{"c":42.79,"h":49.245,"l":42.09,"n":13900,"o":49.17,"t":"2024-10-17T04:00:00Z","v":902860,"vw":44.963547},{"c":42.63,"h":43.3599,"l":40.241,"n":11872,"o":43.01,"t":"2024-10-18T04:00:00Z","v":602098,"vw":42.155358},{"c":43.78,"h":44.94,"l":42.54,"n":4590,"o":42.71,"t":"2024-10-21T04:00:00Z","v":218909,"vw":43.528755},{"c":42.83,"h":44.88,"l":41.7,"n":5545,"o":43.33,"t":"2024-10-22T04:00:00Z","v":249660,"vw":42.912655},{"c":40.28,"h":43.78,"l":39.7988,"n":8746,"o":42.8,"t":"2024-10-23T04:00:00Z","v":488167,"vw":41.014353},{"c":39.88,"h":41.25,"l":39.34,"n":5207,"o":40.84,"t":"2024-10-24T04:00:00Z","v":219142,"vw":39.964828},{"c":38.74,"h":40.52,"l":38.365,"n":5676,"o":40.27,"t":"2024-10-25T04:00:00Z","v":213534,"vw":39.179393},{"c":39.27,"h":40.28,"l":38.88,"n":7914,"o":39.45,"t":"2024-10-28T04:00:00Z","v":237896,"vw":39.528175},{"c":39.19,"h":40.09,"l":38.81,"n":2938,"o":38.81,"t":"2024-10-29T04:00:00Z","v":132029,"vw":39.440539},{"c":39.91,"h":41.05,"l":38.51,"n":6255,"o":39.41,"t":"2024-10-30T04:00:00Z","v":359181,"vw":40.121111},{"c":38.56,"h":39.975,"l":38.24,"n":6211,"o":39.93,"t":"2024-10-31T04:00:00Z","v":344858,"vw":38.998025},{"c":38.21,"h":39.79,"l":37.885,"n":5199,"o":39.18,"t":"2024-11-01T04:00:00Z","v":216232,"vw":38.650423},{"c":37.67,"h":38.67,"l":37.44,"n":6152,"o":37.79,"t":"2024-11-04T05:00:00Z","v":292052,"vw":38.122042},{"c":37.66,"h":38.64,"l":37.56,"n":7508,"o":37.95,"t":"2024-11-05T05:00:00Z","v":310560,"vw":37.920722},{"c":45.87,"h":46.07,"l":39.24,"n":20897,"o":39.24,"t":"2024-11-06T05:00:00Z","v":1685323,"vw":43.995812},{"c":45.91,"h":46.84,"l":43.9285,"n":10076,"o":45.47,"t":"2024-11-07T05:00:00Z","v":487526,"vw":45.754583},{"c":53,"h":53.58,"l":45.6116,"n":10678,"o":46.52,"t":"2024-11-08T05:00:00Z","v":626514,"vw":50.083003},{"c":59.26,"h":59.54,"l":54.3937,"n":14111,"o":54.835,"t":"2024-11-11T05:00:00Z","v":718227,"vw":58.030446},{"c":62.8,"h":64.5,"l":59.1753,"n":18878,"o":60,"t":"2024-11-12T05:00:00Z","v":1087981,"vw":62.047338},{"c":90.43,"h":94.9585,"l":75.2001,"n":57529,"o":78.25,"t":"2024-11-13T05:00:00Z","v":3094103,"vw":88.998089},{"c":79.96,"h":88.16,"l":79.28,"n":19738,"o":88.14,"t":"2024-11-14T05:00:00Z","v":862556,"vw":82.581725},{"c":80.06,"h":80.84,"l":75.69,"n":11195,"o":77.72,"t":"2024-11-15T05:00:00Z","v":488394,"vw":78.841782},{"c":79.68,"h":80.76,"l":77.2901,"n":9418,"o":80.76,"t":"2024-11-18T05:00:00Z","v":429350,"vw":79.630909},{"c":81.53,"h":85.41,"l":78.41,"n":10525,"o":78.41,"t":"2024-11-19T05:00:00Z","v":375827,"vw":82.678793},{"c":78,"h":84.07,"l":76.88,"n":6205,"o":83,"t":"2024-11-20T05:00:00Z","v":222192,"vw":79.838334},{"c":82.42,"h":83.75,"l":77.72,"n":9436,"o":80,"t":"2024-11-21T05:00:00Z","v":428670,"vw":81.605501},{"c":86.26,"h":89.98,"l":83,"n":13038,"o":84.56,"t":"2024-11-22T05:00:00Z","v":600814,"vw":86.658768},{"c":85.22,"h":91.437,"l":83.35,"n":11386,"o":88.88,"t":"2024-11-25T05:00:00Z","v":505377,"vw":87.293257},{"c":87.89,"h":89.3799,"l":84.0413,"n":7907,"o":84.43,"t":"2024-11-26T05:00:00Z","v":284557,"vw":87.367496},{"c":91.03,"h":96,"l":88.32,"n":18123,"o":89.77,"t":"2024-11-27T05:00:00Z","v":919545,"vw":92.443979},{"c":98.68,"h":103.72,"l":92.46,"n":11512,"o":93.92,"t":"2024-11-29T05:00:00Z","v":587297,"vw":99.014888},{"c":93.01,"h":102.63,"l":90.03,"n":17407,"o":102,"t":"2024-12-02T05:00:00Z","v":820345,"vw":95.078491},{"c":89.64,"h":93.0768,"l":88,"n":11508,"o":93.0768,"t":"2024-12-03T05:00:00Z","v":538342,"vw":89.949458},{"c":87.73,"h":90.9299,"l":80.23,"n":14202,"o":88.41,"t":"2024-12-04T05:00:00Z","v":659008,"vw":85.54841},{"c":88.46,"h":90.4899,"l":85.11,"n":10228,"o":88.89,"t":"2024-12-05T05:00:00Z","v":425506,"vw":88.037977},{"c":91.97,"h":94.9,"l":88.3198,"n":11943,"o":90,"t":"2024-12-06T05:00:00Z","v":460816,"vw":91.80765},{"c":84.28,"h":93.93,"l":82.7272,"n":10780,"o":92.28,"t":"2024-12-09T05:00:00Z","v":456452,"vw":86.612666},{"c":84.03,"h":91.9299,"l":83.5155,"n":12667,"o":86.04,"t":"2024-12-10T05:00:00Z","v":482879,"vw":86.611631},{"c":88.66,"h":90.175,"l":82.18,"n":8440,"o":82.18,"t":"2024-12-11T05:00:00Z","v":353066,"vw":87.34771},{"c":85.99,"h":92.29,"l":84.58,"n":7669,"o":88.27,"t":"2024-12-12T05:00:00Z","v":296721,"vw":87.186058},{"c":91.7,"h":94,"l":87.37,"n":10989,"o":87.67,"t":"2024-12-13T05:00:00Z","v":369677,"vw":91.667813},{"c":102.04,"h":103.95,"l":90.72,"n":15177,"o":93.15,"t":"2024-12-16T05:00:00Z","v":567850,"vw":100.454113},{"c":103.96,"h":108.496,"l":100.12,"n":17306,"o":103.98,"t":"2024-12-17T05:00:00Z","v":635859,"vw":104.855279},{"c":89.63,"h":106.43,"l":88.99,"n":16406,"o":105.6,"t":"2024-12-18T05:00:00Z","v":646186,"vw":95.433403},{"c":86.72,"h":96.1236,"l":85.3,"n":14551,"o":93.06,"t":"2024-12-19T05:00:00Z","v":563823,"vw":88.402194},{"c":87.84,"h":88.71,"l":81,"n":11459,"o":83.19,"t":"2024-12-20T05:00:00Z","v":508586,"vw":86.440467},{"c":88.73,"h":90.5,"l":84.9294,"n":10410,"o":88.22,"t":"2024-12-23T05:00:00Z","v":346759,"vw":88.022101},{"c":96.69,"h":96.8,"l":89,"n":8038,"o":91.47,"t":"2024-12-24T05:00:00Z","v":346841,"vw":94.936499},{"c":100.55,"h":102.31,"l":95,"n":9373,"o":95.33,"t":"2024-12-26T05:00:00Z","v":318841,"vw":99.347819},{"c":97.81,"h":102.5099,"l":94.3,"n":12600,"o":100,"t":"2024-12-27T05:00:00Z","v":332449,"vw":97.062884},{"c":94.46,"h":96.74,"l":92.39,"n":9857,"o":94.04,"t":"2024-12-30T05:00:00Z","v":322016,"vw":94.648694},{"c":86.92,"h":88.49,"l":82,"n":20074,"o":84,"t":"2024-12-31T05:00:00Z","v":1403697,"vw":86.19046},{"c":86.31,"h":90.195,"l":83,"n":13753,"o":88.24,"t":"2025-01-02T05:00:00Z","v":526636,"vw":85.801875},{"c":89.87,"h":90.3,"l":85.89,"n":8342,"o":86.75,"t":"2025-01-03T05:00:00Z","v":286721,"vw":88.662401},{"c":91.23,"h":94.0432,"l":89.32,"n":8987,"o":90.53,"t":"2025-01-06T05:00:00Z","v":275445,"vw":91.490558},{"c":85.77,"h":93.19,"l":84.4607,"n":9764,"o":91.87,"t":"2025-01-07T05:00:00Z","v":356101,"vw":86.739652},{"c":85.26,"h":85.67,"l":82.5,"n":7420,"o":85.43,"t":"2025-01-08T05:00:00Z","v":259718,"vw":84.278793},{"c":84.86,"h":85.25,"l":77.44,"n":10426,"o":82.12,"t":"2025-01-10T05:00:00Z","v":396642,"vw":81.7237},{"c":81.87,"h":87.8012,"l":80.86,"n":9411,"o":84,"t":"2025-01-13T05:00:00Z","v":331548,"vw":82.9554},{"c":82.02,"h":84.27,"l":80.22,"n":9798,"o":83.51,"t":"2025-01-14T05:00:00Z","v":415961,"vw":82.140788},{"c":86.79,"h":86.93,"l":81.84,"n":8698,"o":84.49,"t":"2025-01-15T05:00:00Z","v":348575,"vw":85.155386},{"c":89.32,"h":92.13,"l":86.88,"n":7629,"o":87.25,"t":"2025-01-16T05:00:00Z","v":260246,"vw":89.259899},{"c":87.85,"h":92.56,"l":87.41,"n":7637,"o":90.18,"t":"2025-01-17T05:00:00Z","v":230444,"vw":89.181655},{"c":90.92,"h":92.97,"l":88.471,"n":9433,"o":89.78,"t":"2025-01-21T05:00:00Z","v":316592,"vw":90.941811},{"c":95.15,"h":96.53,"l":89.29,"n":10662,"o":89.95,"t":"2025-01-22T05:00:00Z","v":385620,"vw":94.672986},{"c":93.03,"h":95,"l":89.6925,"n":8603,"o":95,"t":"2025-01-23T05:00:00Z","v":291195,"vw":92.407409},{"c":89.89,"h":94,"l":87.89,"n":8794,"o":91.85,"t":"2025-01-24T05:00:00Z","v":357894,"vw":90.250232},{"c":88.32,"h":90.7399,"l":83,"n":10966,"o":86,"t":"2025-01-27T05:00:00Z","v":438300,"vw":86.833007},{"c":93.3,"h":95.145,"l":88.71,"n":11407,"o":89.27,"t":"2025-01-28T05:00:00Z","v":530692,"vw":93.30036},{"c":95.69,"h":98.31,"l":91.54,"n":10497,"o":92.83,"t":"2025-01-29T05:00:00Z","v":413262,"vw":95.619005},{"c":96.94,"h":99.4951,"l":95.7592,"n":8032,"o":97.34,"t":"2025-01-30T05:00:00Z","v":335545,"vw":97.676807},{"c":95.82,"h":103.3,"l":95.04,"n":12376,"o":99,"t":"2025-01-31T05:00:00Z","v":580314,"vw":99.2855},{"c":91.08,"h":94.25,"l":86.63,"n":8366,"o":89.53,"t":"2025-02-03T05:00:00Z","v":309691,"vw":90.934088},{"c":98.8,"h":101.83,"l":93.01,"n":10646,"o":94.9,"t":"2025-02-04T05:00:00Z","v":371665,"vw":98.475021},{"c":103.64,"h":103.78,"l":98,"n":9083,"o":98.16,"t":"2025-02-05T05:00:00Z","v":308418,"vw":101.140393},{"c":108.31,"h":114.26,"l":105.24,"n":20423,"o":105.24,"t":"2025-02-06T05:00:00Z","v":871060,"vw":109.953119},{"c":103.015,"h":112.21,"l":100.12,"n":15533,"o":108.54,"t":"2025-02-07T05:00:00Z","v":542637,"vw":104.890243},{"c":109.4,"h":110.7,"l":104.61,"n":10533,"o":105,"t":"2025-02-10T05:00:00Z","v":398913,"vw":108.09895},{"c":103.78,"h":108,"l":102.04,"n":9749,"o":107.37,"t":"2025-02-11T05:00:00Z","v":327062,"vw":104.375697},{"c":108.32,"h":109.365,"l":101,"n":11601,"o":101.88,"t":"2025-02-12T05:00:00Z","v":408003,"vw":106.229219},{"c":109.92,"h":113,"l":105,"n":12131,"o":111.15,"t":"2025-02-13T05:00:00Z","v":436909,"vw":108.724356},{"c":117.3,"h":119.5,"l":109.6431,"n":18089,"o":111.33,"t":"2025-02-14T05:00:00Z","v":652323,"vw":117.062818},{"c":115.65,"h":125,"l":114.23,"n":14979,"o":121.025,"t":"2025-02-18T05:00:00Z","v":594289,"vw":118.932764},{"c":113.12,"h":118.2544,"l":112.19,"n":10689,"o":115.55,"t":"2025-02-19T05:00:00Z","v":351762,"vw":114.458557},{"c":109.73,"h":114.195,"l":104.22,"n":16783,"o":113.31,"t":"2025-02-20T05:00:00Z","v":507530,"vw":108.350295},{"c":100.9,"h":111.1119,"l":99.03,"n":18181,"o":110.54,"t":"2025-02-21T05:00:00Z","v":840412,"vw":104.308765},{"c":101.07,"h":103.29,"l":95.4801,"n":14194,"o":100.8,"t":"2025-02-24T05:00:00Z","v":479200,"vw":99.636288},{"c":99.6,"h":101.02,"l":92,"n":15658,"o":98.58,"t":"2025-02-25T05:00:00Z","v":557954,"vw":96.781091},{"c":103.55,"h":106.4275,"l":100.28,"n":10629,"o":101.05,"t":"2025-02-26T05:00:00Z","v":317951,"vw":103.937945},{"c":96.74,"h":109.1026,"l":96.3717,"n":13810,"o":107.18,"t":"2025-02-27T05:00:00Z","v":555442,"vw":100.963076},{"c":100.66,"h":103.31,"l":92.7,"n":10882,"o":95.03,"t":"2025-02-28T05:00:00Z","v":607252,"vw":100.117069},{"c":95.03,"h":103.3663,"l":92.38,"n":20292,"o":96.26,"t":"2025-03-03T05:00:00Z","v":930601,"vw":97.221021},{"c":90.38,"h":94.9999,"l":82.51,"n":37254,"o":93,"t":"2025-03-04T05:00:00Z","v":1510378,"vw":88.158783},{"c":91.42,"h":92.0792,"l":87.5743,"n":16683,"o":89.14,"t":"2025-03-05T05:00:00Z","v":648060,"vw":89.649266},{"c":83.21,"h":90.84,"l":82.52,"n":15721,"o":90.1,"t":"2025-03-06T05:00:00Z","v":653045,"vw":85.081504},{"c":83.36,"h":84.63,"l":77.305,"n":18511,"o":83.13,"t":"2025-03-07T05:00:00Z","v":736379,"vw":81.154044},{"c":81.92,"h":85.22,"l":77.83,"n":14278,"o":84.27,"t":"2025-03-10T04:00:00Z","v":557350,"vw":80.777006},{"c":81.82,"h":85.99,"l":79.57,"n":14863,"o":79.82,"t":"2025-03-11T04:00:00Z","v":641326,"vw":82.679871},{"c":86.06,"h":89.74,"l":81.11,"n":13946,"o":86.79,"t":"2025-03-12T04:00:00Z","v":618367,"vw":85.53441},{"c":81.8,"h":86.5,"l":80.0778,"n":14062,"o":86.06,"t":"2025-03-13T04:00:00Z","v":489149,"vw":82.516915},{"c":86.3,"h":87.6,"l":83,"n":10138,"o":83,"t":"2025-03-14T04:00:00Z","v":482378,"vw":85.912855},{"c":87.24,"h":88.5,"l":84.45,"n":8327,"o":86.57,"t":"2025-03-17T04:00:00Z","v":373066,"vw":86.960571},{"c":83.44,"h":86.895,"l":82.6,"n":9419,"o":86.1,"t":"2025-03-18T04:00:00Z","v":215285,"vw":83.782222},{"c":86.09,"h":87.14,"l":83.71,"n":11845,"o":84.39,"t":"2025-03-19T04:00:00Z","v":419966,"vw":85.582267},{"c":87.79,"h":89.82,"l":85.02,"n":7722,"o":85.02,"t":"2025-03-20T04:00:00Z","v":228495,"vw":87.921174},{"c":90.57,"h":90.68,"l":83.0501,"n":7761,"o":86.21,"t":"2025-03-21T04:00:00Z","v":277749,"vw":88.97634},{"c":96.73,"h":97.7639,"l":93.025,"n":12250,"o":93.56,"t":"2025-03-24T04:00:00Z","v":490875,"vw":95.53441},{"c":96.9,"h":101.7,"l":94.44,"n":12509,"o":95.91,"t":"2025-03-25T04:00:00Z","v":443517,"vw":96.888191},{"c":92.49,"h":97.9134,"l":89.66,"n":10352,"o":96.9,"t":"2025-03-26T04:00:00Z","v":375593,"vw":92.414818},{"c":88.25,"h":91.635,"l":86.26,"n":8719,"o":90.51,"t":"2025-03-27T04:00:00Z","v":309541,"vw":89.015213},{"c":84.55,"h":89.48,"l":83.12,"n":10654,"o":88,"t":"2025-03-28T04:00:00Z","v":403021,"vw":84.923041},{"c":82.66,"h":83.35,"l":78.56,"n":12124,"o":81,"t":"2025-03-31T04:00:00Z","v":768360,"vw":82.234853},{"c":84.53,"h":85.99,"l":81.12,"n":9443,"o":82.96,"t":"2025-04-01T04:00:00Z","v":342270,"vw":83.749775},{"c":85.09,"h":87.43,"l":81.57,"n":9114,"o":81.93,"t":"2025-04-02T04:00:00Z","v":403568,"vw":85.594394},{"c":79.39,"h":81.405,"l":77.43,"n":11188,"o":80,"t":"2025-04-03T04:00:00Z","v":431195,"vw":79.321388},{"c":70.8,"h":74.49,"l":66.61,"n":16292,"o":73.13,"t":"2025-04-04T04:00:00Z","v":601347,"vw":70.589727},{"c":76.22,"h":81.35,"l":65.46,"n":15585,"o":67,"t":"2025-04-07T04:00:00Z","v":656790,"vw":75.078355},{"c":74.18,"h":82.95,"l":72.3739,"n":12631,"o":78.97,"t":"2025-04-08T04:00:00Z","v":476842,"vw":77.221143},{"c":87.3,"h":91.26,"l":72.875,"n":16652,"o":74.38,"t":"2025-04-09T04:00:00Z","v":718086,"vw":83.221341},{"c":82.51,"h":86,"l":80.43,"n":11897,"o":85,"t":"2025-04-10T04:00:00Z","v":364899,"vw":83.453292},{"c":83.03,"h":83.82,"l":79.59,"n":8910,"o":82.55,"t":"2025-04-11T04:00:00Z","v":249342,"vw":82.115713},{"c":83.2,"h":87.6525,"l":81.0303,"n":5961,"o":86,"t":"2025-04-14T04:00:00Z","v":204932,"vw":83.600728},{"c":83.84,"h":85.7597,"l":81.9273,"n":8467,"o":84.15,"t":"2025-04-15T04:00:00Z","v":333928,"vw":83.83542},{"c":82.17,"h":83.208,"l":79.845,"n":6895,"o":82.24,"t":"2025-04-16T04:00:00Z","v":289691,"vw":81.562832},{"c":84.27,"h":85.1377,"l":81.9,"n":6649,"o":82.16,"t":"2025-04-17T04:00:00Z","v":265658,"vw":83.564093},{"c":80.66,"h":83.06,"l":78.3,"n":6420,"o":82.13,"t":"2025-04-21T04:00:00Z","v":281206,"vw":80.24052},{"c":83.37,"h":84.5699,"l":81.51,"n":5257,"o":82.74,"t":"2025-04-22T04:00:00Z","v":169733,"vw":83.216891},{"c":85.91,"h":91,"l":85.75,"n":7957,"o":88.47,"t":"2025-04-23T04:00:00Z","v":345963,"vw":88.020666},{"c":89.96,"h":91.5,"l":85.5803,"n":8489,"o":86.03,"t":"2025-04-24T04:00:00Z","v":383144,"vw":89.990723},{"c":92.93,"h":93.8672,"l":89.8988,"n":8001,"o":90.55,"t":"2025-04-25T04:00:00Z","v":332996,"vw":92.2047},{"c":93.68,"h":95.38,"l":92.0324,"n":6990,"o":93.07,"t":"2025-04-28T04:00:00Z","v":258201,"vw":93.562346},{"c":95.22,"h":95.74,"l":92.518,"n":5527,"o":93.52,"t":"2025-04-29T04:00:00Z","v":158340,"vw":94.840705},{"c":94.82,"h":95.1299,"l":88.5786,"n":8072,"o":91.35,"t":"2025-04-30T04:00:00Z","v":297266,"vw":92.187408},{"c":96.43,"h":97.77,"l":93.7333,"n":6840,"o":96.77,"t":"2025-05-01T04:00:00Z","v":197182,"vw":96.677191},{"c":104.72,"h":104.73,"l":97.25,"n":11162,"o":97.88,"t":"2025-05-02T04:00:00Z","v":380559,"vw":102.146535},{"c":104.75,"h":107.54,"l":102.6236,"n":10504,"o":103.05,"t":"2025-05-05T04:00:00Z","v":423193,"vw":106.191708},{"c":105.92,"h":107.71,"l":102.115,"n":12979,"o":102.38,"t":"2025-05-06T04:00:00Z","v":562208,"vw":106.053472},{"c":107.83,"h":109.27,"l":105.83,"n":13914,"o":105.83,"t":"2025-05-07T04:00:00Z","v":573009,"vw":107.568058},{"c":152.73,"h":153.31,"l":126.8925,"n":52293,"o":134.7,"t":"2025-05-08T04:00:00Z","v":2618323,"vw":145.306468},{"c":167.22,"h":167.27,"l":149.195,"n":27440,"o":152.365,"t":"2025-05-09T04:00:00Z","v":1027472,"vw":160.545577},{"c":171.92,"h":178.01,"l":168.01,"n":23782,"o":176.74,"t":"2025-05-12T04:00:00Z","v":877847,"vw":173.016019},{"c":181.76,"h":181.83,"l":172.9597,"n":21781,"o":173.26,"t":"2025-05-13T04:00:00Z","v":765033,"vw":177.182832},{"c":183.32,"h":188.933,"l":179.52,"n":21429,"o":181.95,"t":"2025-05-14T04:00:00Z","v":588722,"vw":184.698023},{"c":183.85,"h":186.74,"l":178.29,"n":13797,"o":181.18,"t":"2025-05-15T04:00:00Z","v":475086,"vw":182.949679},{"c":185.45,"h":187.6214,"l":182.64,"n":13325,"o":184.54,"t":"2025-05-16T04:00:00Z","v":347133,"vw":184.93513},{"c":182.97,"h":184.5195,"l":180,"n":11631,"o":180.18,"t":"2025-05-19T04:00:00Z","v":327592,"vw":182.75245},{"c":196.04,"h":196.36,"l":182,"n":16595,"o":182.8,"t":"2025-05-20T04:00:00Z","v":501314,"vw":191.384823},{"c":193.7,"h":201.155,"l":190.7144,"n":16976,"o":195.89,"t":"2025-05-21T04:00:00Z","v":558874,"vw":196.568378},{"c":198.85,"h":200.4399,"l":192.7,"n":10939,"o":193.19,"t":"2025-05-22T04:00:00Z","v":317626,"vw":198.607355},{"c":197.32,"h":201.45,"l":190.4094,"n":9081,"o":193.52,"t":"2025-05-23T04:00:00Z","v":262507,"vw":198.144257},{"c":209,"h":209.345,"l":202.01,"n":12624,"o":204.99,"t":"2025-05-27T04:00:00Z","v":349841,"vw":207.082666},{"c":217.16,"h":217.17,"l":206.4601,"n":10850,"o":208.45,"t":"2025-05-28T04:00:00Z","v":322183,"vw":213.555418},{"c":208.32,"h":220.335,"l":202.28,"n":15112,"o":220.33,"t":"2025-05-29T04:00:00Z","v":479072,"vw":208.157748},{"c":200.82,"h":206.4,"l":195.0001,"n":15166,"o":206.33,"t":"2025-05-30T04:00:00Z","v":607968,"vw":200.273163},{"c":209.08,"h":209.52,"l":196.8716,"n":14377,"o":201.31,"t":"2025-06-02T04:00:00Z","v":485979,"vw":206.768381},{"c":210.32,"h":212.06,"l":201.0801,"n":14310,"o":204.72,"t":"2025-06-03T04:00:00Z","v":428884,"vw":206.583324},{"c":207.05,"h":211.17,"l":202.3416,"n":11132,"o":211.17,"t":"2025-06-04T04:00:00Z","v":284314,"vw":207.561724},{"c":209.17,"h":212.7991,"l":204.765,"n":10806,"o":207.97,"t":"2025-06-05T04:00:00Z","v":288966,"vw":208.829284},{"c":221.55,"h":222.17,"l":210.705,"n":12629,"o":212.77,"t":"2025-06-06T04:00:00Z","v":339202,"vw":218.747821},{"c":224.72,"h":226.185,"l":211.44,"n":15025,"o":223.14,"t":"2025-06-09T04:00:00Z","v":393282,"vw":222.16502},{"c":224.58,"h":227.66,"l":213.5,"n":14817,"o":225,"t":"2025-06-10T04:00:00Z","v":479370,"vw":221.094255},{"c":231.67,"h":233.5882,"l":225.505,"n":14954,"o":229.55,"t":"2025-06-11T04:00:00Z","v":389431,"vw":230.052732},{"c":238.25,"h":243.2499,"l":227.4488,"n":15557,"o":231.06,"t":"2025-06-12T04:00:00Z","v":362009,"vw":238.247318},{"c":208.235,"h":231.6,"l":205,"n":29528,"o":228.2,"t":"2025-06-13T04:00:00Z","v":1113261,"vw":212.370709},{"c":216.68,"h":219.9,"l":210.485,"n":14687,"o":210.63,"t":"2025-06-16T04:00:00Z","v":402444,"vw":215.842609},{"c":204.26,"h":217.71,"l":204.05,"n":14730,"o":213.07,"t":"2025-06-17T04:00:00Z","v":439891,"vw":210.192657},{"c":200.88,"h":207,"l":186.2,"n":21406,"o":203.38,"t":"2025-06-18T04:00:00Z","v":817985,"vw":195.94426},{"c":211,"h":212.05,"l":200.28,"n":13133,"o":204.01,"t":"2025-06-20T04:00:00Z","v":349866,"vw":208.162704},{"c":214.73,"h":214.9999,"l":200.52,"n":12579,"o":207.32,"t":"2025-06-23T04:00:00Z","v":324385,"vw":211.024534},{"c":229.42,"h":230,"l":216.66,"n":15097,"o":219,"t":"2025-06-24T04:00:00Z","v":402846,"vw":224.679008},{"c":226.11,"h":234.0487,"l":219.04,"n":15785,"o":231.38,"t":"2025-06-25T04:00:00Z","v":461049,"vw":228.309651},{"c":243.03,"h":245.09,"l":227.9801,"n":16897,"o":230.605,"t":"2025-06-26T04:00:00Z","v":449462,"vw":240.729734},{"c":249.64,"h":256,"l":239,"n":16975,"o":245.52,"t":"2025-06-27T04:00:00Z","v":715401,"vw":250.341716},{"c":268.41,"h":280.305,"l":257.89,"n":23880,"o":259.69,"t":"2025-06-30T04:00:00Z","v":694089,"vw":270.997734},{"c":260.67,"h":278.97,"l":252.01,"n":20534,"o":267.74,"t":"2025-07-01T04:00:00Z","v":554171,"vw":262.496426},{"c":270.03,"h":273.41,"l":255,"n":15583,"o":257.39,"t":"2025-07-02T04:00:00Z","v":362598,"vw":266.871569},{"c":281.79,"h":282.99,"l":270.5,"n":12003,"o":272.69,"t":"2025-07-03T04:00:00Z","v":317904,"vw":278.709539},{"c":279.8,"h":283.19,"l":261.12,"n":14882,"o":277.64,"t":"2025-07-07T04:00:00Z","v":361300,"vw":276.917641},{"c":262.07,"h":286.45,"l":257.5,"n":20597,"o":283.19,"t":"2025-07-08T04:00:00Z","v":540936,"vw":266.1581},{"c":244.99,"h":271.385,"l":242,"n":22745,"o":270.52,"t":"2025-07-09T04:00:00Z","v":589354,"vw":249.368617},{"c":229.98,"h":246.22,"l":226.1257,"n":22878,"o":246.22,"t":"2025-07-10T04:00:00Z","v":605302,"vw":232.458022},{"c":202.66,"h":228.82,"l":196.3175,"n":31026,"o":223.86,"t":"2025-07-11T04:00:00Z","v":976970,"vw":210.353298},{"c":214.05,"h":218.3,"l":203.01,"n":25140,"o":206.88,"t":"2025-07-14T04:00:00Z","v":790523,"vw":210.815539},{"c":202.49,"h":217.2999,"l":188.55,"n":32155,"o":216.18,"t":"2025-07-15T04:00:00Z","v":998090,"vw":198.869981},{"c":191,"h":203.09,"l":182.76,"n":29027,"o":202.99,"t":"2025-07-16T04:00:00Z","v":996432,"vw":189.798674},{"c":204.02,"h":207,"l":188.55,"n":27513,"o":190.31,"t":"2025-07-17T04:00:00Z","v":814315,"vw":199.569196},{"c":218.1,"h":219.063,"l":204.08,"n":23288,"o":207.7,"t":"2025-07-18T04:00:00Z","v":768531,"vw":212.872298},{"c":195.54,"h":222.99,"l":193.055,"n":26013,"o":220,"t":"2025-07-21T04:00:00Z","v":803715,"vw":203.286801},{"c":194.05,"h":198.19,"l":189,"n":13682,"o":195.23,"t":"2025-07-22T04:00:00Z","v":444088,"vw":193.544447},{"c":209.21,"h":209.5843,"l":194.2,"n":15863,"o":196.94,"t":"2025-07-23T04:00:00Z","v":478352,"vw":205.073797},{"c":208.99,"h":210.74,"l":204.235,"n":12615,"o":209.11,"t":"2025-07-24T04:00:00Z","v":344733,"vw":208.182354},{"c":210.61,"h":217.7,"l":205.52,"n":12829,"o":208.56,"t":"2025-07-25T04:00:00Z","v":380941,"vw":212.19373},{"c":213.13,"h":216.87,"l":210.61,"n":10063,"o":213.28,"t":"2025-07-28T04:00:00Z","v":302078,"vw":213.389489},{"c":220.23,"h":230,"l":217.19,"n":18434,"o":218.17,"t":"2025-07-29T04:00:00Z","v":640189,"vw":223.029968},{"c":240.2,"h":244.98,"l":221.07,"n":20396,"o":221.27,"t":"2025-07-30T04:00:00Z","v":610383,"vw":236.86086},{"c":235.8,"h":246.16,"l":231.0001,"n":15590,"o":241.54,"t":"2025-07-31T04:00:00Z","v":451784,"vw":237.421406},{"c":232.73,"h":236.367,"l":216.031,"n":17882,"o":227.01,"t":"2025-08-01T04:00:00Z","v":532171,"vw":229.888446},{"c":245.51,"h":246.9358,"l":227.65,"n":16478,"o":234.75,"t":"2025-08-04T04:00:00Z","v":483639,"vw":240.651184},{"c":238.83,"h":249.9,"l":232.23,"n":23243,"o":245.51,"t":"2025-08-05T04:00:00Z","v":770354,"vw":240.160134},{"c":196.11,"h":235.48,"l":179,"n":62901,"o":233,"t":"2025-08-06T04:00:00Z","v":2652735,"vw":192.413853},{"c":191.39,"h":207.17,"l":187.4201,"n":25880,"o":201.91,"t":"2025-08-07T04:00:00Z","v":1011328,"vw":195.798289},{"c":183.02,"h":194.96,"l":182.04,"n":21727,"o":192,"t":"2025-08-08T04:00:00Z","v":791134,"vw":185.108759},{"c":186.72,"h":189.96,"l":179.55,"n":17739,"o":184,"t":"2025-08-11T04:00:00Z","v":668858,"vw":185.717022},{"c":184.64,"h":189.5,"l":176.27,"n":16555,"o":186.57,"t":"2025-08-12T04:00:00Z","v":557098,"vw":182.818542},{"c":200.49,"h":202.18,"l":188,"n":23033,"o":190,"t":"2025-08-13T04:00:00Z","v":815557,"vw":198.360277},{"c":201.06,"h":202,"l":192.4792,"n":15794,"o":192.92,"t":"2025-08-14T04:00:00Z","v":452573,"vw":198.134063},{"c":201.39,"h":204.7714,"l":195.85,"n":12948,"o":203.54,"t":"2025-08-15T04:00:00Z","v":465123,"vw":200.595117},{"c":202.3,"h":211.8,"l":200.2,"n":16160,"o":201.39,"t":"2025-08-18T04:00:00Z","v":526882,"vw":204.285608},{"c":190,"h":200.8,"l":185.5001,"n":18320,"o":200.12,"t":"2025-08-19T04:00:00Z","v":594172,"vw":190.550595},{"c":188.25,"h":189.33,"l":181.54,"n":14106,"o":187.54,"t":"2025-08-20T04:00:00Z","v":389481,"vw":185.887246},{"c":186.26,"h":189.06,"l":184,"n":8046,"o":186.33,"t":"2025-08-21T04:00:00Z","v":213098,"vw":186.400715},{"c":199,"h":200.94,"l":184.69,"n":13148,"o":186.26,"t":"2025-08-22T04:00:00Z","v":316925,"vw":197.073944},{"c":198.01,"h":208.2699,"l":195.3794,"n":10558,"o":198.12,"t":"2025-08-25T04:00:00Z","v":361080,"vw":201.558057},{"c":208.21,"h":209.5,"l":196.0001,"n":10921,"o":197.8,"t":"2025-08-26T04:00:00Z","v":475951,"vw":205.960099},{"c":207.81,"h":216.85,"l":207.67,"n":13967,"o":209.05,"t":"2025-08-27T04:00:00Z","v":494137,"vw":211.939074},{"c":217.83,"h":221.29,"l":205.22,"n":10129,"o":208,"t":"2025-08-28T04:00:00Z","v":318688,"vw":216.465685},{"c":213.22,"h":222.48,"l":209.54,"n":11041,"o":220.19,"t":"2025-08-29T04:00:00Z","v":284648,"vw":213.672366},{"c":210.14,"h":212.62,"l":198.6344,"n":10260,"o":204.01,"t":"2025-09-02T04:00:00Z","v":308776,"vw":208.690305},{"c":204.79,"h":217.5999,"l":204.54,"n":10890,"o":212.8,"t":"2025-09-03T04:00:00Z","v":312327,"vw":208.283699},{"c":195.59,"h":207,"l":194.1528,"n":15998,"o":199.41,"t":"2025-09-04T04:00:00Z","v":513096,"vw":199.582619},{"c":194.65,"h":200.05,"l":189,"n":15881,"o":199.82,"t":"2025-09-05T04:00:00Z","v":486312,"vw":194.141159},{"c":195.2,"h":200.75,"l":194,"n":13907,"o":195.42,"t":"2025-09-08T04:00:00Z","v":364632,"vw":197.131905},{"c":217.16,"h":219,"l":193.53,"n":17455,"o":194.1,"t":"2025-09-09T04:00:00Z","v":533442,"vw":210.597569},{"c":214.25,"h":219.76,"l":209.1857,"n":13223,"o":217.49,"t":"2025-09-10T04:00:00Z","v":348712,"vw":213.153239},{"c":224.87,"h":228.69,"l":213.9201,"n":15132,"o":219.9,"t":"2025-09-11T04:00:00Z","v":388291,"vw":223.031257},{"c":229.42,"h":230.37,"l":224,"n":12855,"o":225.21,"t":"2025-09-12T04:00:00Z","v":351214,"vw":228.674544},{"c":218.93,"h":230.17,"l":218.26,"n":16734,"o":230,"t":"2025-09-15T04:00:00Z","v":417904,"vw":222.94174},{"c":214.24,"h":221,"l":206.54,"n":14809,"o":219,"t":"2025-09-16T04:00:00Z","v":437588,"vw":212.847457},{"c":218.69,"h":223.2899,"l":212.5,"n":11897,"o":216.68,"t":"2025-09-17T04:00:00Z","v":295018,"vw":218.072985},{"c":227.8,"h":229.52,"l":218.35,"n":13809,"o":219.57,"t":"2025-09-18T04:00:00Z","v":357065,"vw":225.940369},{"c":238.54,"h":241.225,"l":226.23,"n":22272,"o":226.99,"t":"2025-09-19T04:00:00Z","v":1107127,"vw":235.754141},{"c":242.56,"h":245.5,"l":235.01,"n":15229,"o":238.36,"t":"2025-09-22T04:00:00Z","v":498375,"vw":240.855097},{"c":231.37,"h":243.86,"l":230.04,"n":13167,"o":241.11,"t":"2025-09-23T04:00:00Z","v":382340,"vw":235.724837},{"c":229.03,"h":239.7,"l":221,"n":12636,"o":233.2,"t":"2025-09-24T04:00:00Z","v":339542,"vw":227.663151},{"c":223.27,"h":227.25,"l":213.011,"n":11172,"o":220,"t":"2025-09-25T04:00:00Z","v":307164,"vw":222.253241},{"c":218.1,"h":226.66,"l":215,"n":10238,"o":223.57,"t":"2025-09-26T04:00:00Z","v":252549,"vw":219.353554},{"c":210.87,"h":223,"l":207.93,"n":13564,"o":221.83,"t":"2025-09-29T04:00:00Z","v":368126,"vw":211.886741},{"c":199.35,"h":211.34,"l":195.74,"n":17986,"o":211.34,"t":"2025-09-30T04:00:00Z","v":655414,"vw":199.522103},{"c":197.35,"h":209.449,"l":196.55,"n":15692,"o":202,"t":"2025-10-01T04:00:00Z","v":481582,"vw":202.296703},{"c":204.23,"h":209.5,"l":197,"n":15831,"o":198.96,"t":"2025-10-02T04:00:00Z","v":520302,"vw":204.296585},{"c":203.43,"h":208.72,"l":201.7524,"n":9670,"o":203.67,"t":"2025-10-03T04:00:00Z","v":233133,"vw":204.158318},{"c":200.28,"h":206.0099,"l":198.63,"n":12106,"o":202.64,"t":"2025-10-06T04:00:00Z","v":322952,"vw":201.592479},{"c":202.88,"h":204.75,"l":195,"n":12721,"o":200.49,"t":"2025-10-07T04:00:00Z","v":293464,"vw":201.397269},{"c":208.01,"h":215,"l":203.07,"n":14659,"o":205.39,"t":"2025-10-08T04:00:00Z","v":395757,"vw":209.155677},{"c":206.67,"h":213,"l":203.69,"n":9308,"o":208.2,"t":"2025-10-09T04:00:00Z","v":265018,"vw":207.433658},{"c":195.07,"h":211.5,"l":195.03,"n":12155,"o":208.24,"t":"2025-10-10T04:00:00Z","v":281621,"vw":200.607013},{"c":202.43,"h":205.135,"l":198.66,"n":11950,"o":200.88,"t":"2025-10-13T04:00:00Z","v":270277,"vw":202.312514},{"c":216.25,"h":217.5,"l":195,"n":17813,"o":198,"t":"2025-10-14T04:00:00Z","v":511450,"vw":211.063771},{"c":220.54,"h":224.91,"l":215,"n":13769,"o":220,"t":"2025-10-15T04:00:00Z","v":390687,"vw":220.30739},{"c":211.54,"h":224.04,"l":209.385,"n":11932,"o":224.04,"t":"2025-10-16T04:00:00Z","v":279661,"vw":213.420077},{"c":206.36,"h":217.2,"l":200,"n":21700,"o":208,"t":"2025-10-17T04:00:00Z","v":623249,"vw":206.924574},{"c":215.52,"h":221.04,"l":209.42,"n":9652,"o":209.55,"t":"2025-10-20T04:00:00Z","v":272547,"vw":215.518544},{"c":226.4,"h":230.11,"l":212.5,"n":13221,"o":213.96,"t":"2025-10-21T04:00:00Z","v":335935,"vw":224.467347},{"c":218.33,"h":233.1899,"l":208.6,"n":14298,"o":226.79,"t":"2025-10-22T04:00:00Z","v":387397,"vw":218.70626},{"c":240.96,"h":242.75,"l":212,"n":14375,"o":222,"t":"2025-10-23T04:00:00Z","v":403283,"vw":235.480282},{"c":248.67,"h":255.5,"l":245,"n":16893,"o":245,"t":"2025-10-24T04:00:00Z","v":477724,"vw":251.060568},{"c":256.05,"h":262.317,"l":248.53,"n":14263,"o":253.35,"t":"2025-10-27T04:00:00Z","v":390550,"vw":255.213393},{"c":250.99,"h":258.2893,"l":250.47,"n":9693,"o":257.61,"t":"2025-10-28T04:00:00Z","v":221305,"vw":253.844201},{"c":243.87,"h":250.4,"l":230.1,"n":13292,"o":247.83,"t":"2025-10-29T04:00:00Z","v":396385,"vw":242.673167},{"c":224.18,"h":246.9999,"l":223,"n":11869,"o":242.21,"t":"2025-10-30T04:00:00Z","v":323430,"vw":229.791058},{"c":239.32,"h":239.92,"l":225.3501,"n":9828,"o":229.35,"t":"2025-10-31T04:00:00Z","v":258668,"vw":236.590752},{"c":240.11,"h":246.61,"l":232.89,"n":19785,"o":241,"t":"2025-11-03T05:00:00Z","v":630160,"vw":241.41985},{"c":234.58,"h":273.12,"l":220,"n":49054,"o":260.01,"t":"2025-11-04T05:00:00Z","v":1992698,"vw":244.669562},{"c":243.47,"h":244.9761,"l":218.4,"n":28894,"o":239.52,"t":"2025-11-05T05:00:00Z","v":1006683,"vw":236.619074},{"c":223.63,"h":251.68,"l":217.5,"n":21970,"o":247.51,"t":"2025-11-06T05:00:00Z","v":751218,"vw":230.359859},{"c":235.45,"h":238.9,"l":215,"n":20130,"o":215.86,"t":"2025-11-07T05:00:00Z","v":748791,"vw":232.098062},{"c":246.98,"h":256,"l":239,"n":16265,"o":240.16,"t":"2025-11-10T05:00:00Z","v":456947,"vw":248.821801},{"c":241.21,"h":246.75,"l":233.41,"n":13379,"o":246.75,"t":"2025-11-11T05:00:00Z","v":379624,"vw":239.883785},{"c":241.59,"h":249,"l":230,"n":13223,"o":241.21,"t":"2025-11-12T05:00:00Z","v":390050,"vw":241.18667},{"c":216.24,"h":242.82,"l":208.7209,"n":28808,"o":242.82,"t":"2025-11-13T05:00:00Z","v":963345,"vw":217.240682},{"c":205.3,"h":218.98,"l":200.86,"n":19387,"o":207.7,"t":"2025-11-14T05:00:00Z","v":650282,"vw":210.274145},{"c":194.1,"h":206,"l":184.21,"n":24273,"o":200.88,"t":"2025-11-17T05:00:00Z","v":848662,"vw":195.174678},{"c":190.46,"h":198.6392,"l":188.56,"n":15781,"o":190.51,"t":"2025-11-18T05:00:00Z","v":500026,"vw":193.904713},{"c":190.12,"h":197.177,"l":185,"n":16703,"o":190.33,"t":"2025-11-19T05:00:00Z","v":462964,"vw":190.237535},{"c":182.51,"h":199.05,"l":181.36,"n":14416,"o":196.9,"t":"2025-11-20T05:00:00Z","v":522408,"vw":186.500013},{"c":194.68,"h":195.721,"l":175.01,"n":17224,"o":180.91,"t":"2025-11-21T05:00:00Z","v":730248,"vw":187.702758},{"c":203.79,"h":206.64,"l":195.0001,"n":19071,"o":197.81,"t":"2025-11-24T05:00:00Z","v":818588,"vw":201.855069},{"c":210.3,"h":212.999,"l":201.95,"n":15382,"o":203.6,"t":"2025-11-25T05:00:00Z","v":672768,"vw":208.899775},{"c":213.13,"h":222,"l":210.8001,"n":13913,"o":214.72,"t":"2025-11-26T05:00:00Z","v":456489,"vw":214.898049},{"c":218.26,"h":227.52,"l":215.02,"n":8990,"o":222.68,"t":"2025-11-28T05:00:00Z","v":245225,"vw":220.592301},{"c":203.7,"h":215.99,"l":199.5265,"n":16487,"o":210.37,"t":"2025-12-01T05:00:00Z","v":480224,"vw":204.006301},{"c":202.65,"h":209.87,"l":202.47,"n":9981,"o":203.77,"t":"2025-12-02T05:00:00Z","v":328313,"vw":204.649183},{"c":203.77,"h":205.3999,"l":198,"n":8575,"o":202.01,"t":"2025-12-03T05:00:00Z","v":266769,"vw":202.453264},{"c":210.09,"h":211.88,"l":201.6798,"n":8779,"o":202.55,"t":"2025-12-04T05:00:00Z","v":291674,"vw":208.6081},{"c":207.01,"h":215.02,"l":205,"n":11031,"o":207.37,"t":"2025-12-05T05:00:00Z","v":322578,"vw":208.833355},{"c":202.41,"h":210.6,"l":199.2,"n":10661,"o":210.6,"t":"2025-12-08T05:00:00Z","v":214662,"vw":202.226417},{"c":194.69,"h":209,"l":193.5242,"n":10911,"o":202.4,"t":"2025-12-09T05:00:00Z","v":366841,"vw":196.524588},{"c":196.89,"h":203,"l":190.05,"n":10538,"o":193.42,"t":"2025-12-10T05:00:00Z","v":321714,"vw":197.582522},{"c":204.35,"h":207.455,"l":196.39,"n":9670,"o":197.69,"t":"2025-12-11T05:00:00Z","v":250971,"vw":202.943581},{"c":197.61,"h":207.06,"l":197.23,"n":8663,"o":204.84,"t":"2025-12-12T05:00:00Z","v":281828,"vw":200.53893},{"c":191.03,"h":203,"l":189.38,"n":12029,"o":200.03,"t":"2025-12-15T05:00:00Z","v":345918,"vw":192.29297},{"c":198.93,"h":199.11,"l":188,"n":11337,"o":189.37,"t":"2025-12-16T05:00:00Z","v":418872,"vw":197.549644},{"c":196.95,"h":204.24,"l":195.1,"n":11594,"o":200.78,"t":"2025-12-17T05:00:00Z","v":366069,"vw":199.11847},{"c":208.78,"h":211.71,"l":197.21,"n":15105,"o":202.48,"t":"2025-12-18T05:00:00Z","v":547409,"vw":207.622839},{"c":215.25,"h":220.9182,"l":209.53,"n":14984,"o":212.7,"t":"2025-12-19T05:00:00Z","v":735229,"vw":214.740427},{"c":218.01,"h":226,"l":213.075,"n":20112,"o":215,"t":"2025-12-22T05:00:00Z","v":759938,"vw":219.101131},{"c":221.02,"h":225.8,"l":213.08,"n":9540,"o":213.91,"t":"2025-12-23T05:00:00Z","v":224948,"vw":220.27945},{"c":228.69,"h":230,"l":219.33,"n":6024,"o":222.55,"t":"2025-12-24T05:00:00Z","v":161340,"vw":226.069813},{"c":229.22,"h":232.27,"l":223,"n":9871,"o":228.69,"t":"2025-12-26T05:00:00Z","v":260561,"vw":228.4248},{"c":227.74,"h":231.28,"l":224,"n":9162,"o":227.15,"t":"2025-12-29T05:00:00Z","v":322075,"vw":228.018013},{"c":221.25,"h":231,"l":220.69,"n":8085,"o":227.74,"t":"2025-12-30T05:00:00Z","v":222313,"vw":226.903235},{"c":221.41,"h":224.5,"l":217.77,"n":7406,"o":221.56,"t":"2025-12-31T05:00:00Z","v":245047,"vw":220.663053},{"c":219.48,"h":224.11,"l":208.15,"n":11947,"o":221.94,"t":"2026-01-02T05:00:00Z","v":370132,"vw":215.912928},{"c":230.18,"h":236,"l":215.81,"n":11187,"o":220.33,"t":"2026-01-05T05:00:00Z","v":335920,"vw":230.696506},{"c":233.25,"h":235.29,"l":225,"n":10114,"o":231.83,"t":"2026-01-06T05:00:00Z","v":272034,"vw":231.433872},{"c":234.74,"h":242.9,"l":230,"n":10853,"o":232.8,"t":"2026-01-07T05:00:00Z","v":295209,"vw":237.497695},{"c":236.6,"h":238.0857,"l":232.5,"n":9261,"o":234.9,"t":"2026-01-08T05:00:00Z","v":229790,"vw":235.498169},{"c":239.35,"h":250.5,"l":236.76,"n":12625,"o":239.93,"t":"2026-01-09T05:00:00Z","v":442349,"vw":243.595685},{"c":215.51,"h":250.2,"l":213.41,"n":23770,"o":246.66,"t":"2026-01-12T05:00:00Z","v":878236,"vw":221.86141},{"c":211.72,"h":220,"l":209.1001,"n":18053,"o":216,"t":"2026-01-13T05:00:00Z","v":476040,"vw":213.214408},{"c":185.46,"h":211.1984,"l":183.9658,"n":30863,"o":209.68,"t":"2026-01-14T05:00:00Z","v":1082043,"vw":191.364098},{"c":192.06,"h":193.7,"l":179,"n":24912,"o":189.11,"t":"2026-01-15T05:00:00Z","v":1009271,"vw":188.822059},{"c":194.01,"h":201.07,"l":190.63,"n":16822,"o":192.55,"t":"2026-01-16T05:00:00Z","v":660611,"vw":195.109421},{"c":185.27,"h":195.59,"l":183.2,"n":16803,"o":185,"t":"2026-01-20T05:00:00Z","v":572683,"vw":187.695608},{"c":186,"h":187.99,"l":177.399,"n":18217,"o":186.11,"t":"2026-01-21T05:00:00Z","v":657137,"vw":184.194248},{"c":190.4,"h":197.29,"l":188.615,"n":12986,"o":190.47,"t":"2026-01-22T05:00:00Z","v":425167,"vw":191.753582},{"c":182.37,"h":190.01,"l":182.07,"n":11431,"o":189.03,"t":"2026-01-23T05:00:00Z","v":340622,"vw":184.342777},{"c":184.06,"h":186,"l":180.198,"n":12005,"o":182.37,"t":"2026-01-26T05:00:00Z","v":355068,"vw":182.975184},{"c":177.51,"h":187.91,"l":170.5,"n":22329,"o":183.28,"t":"2026-01-27T05:00:00Z","v":771029,"vw":176.649938},{"c":174.89,"h":180.3173,"l":174.5,"n":11795,"o":176.6,"t":"2026-01-28T05:00:00Z","v":341590,"vw":176.245163},{"c":171.4,"h":173.8,"l":169,"n":13121,"o":172.81,"t":"2026-01-29T05:00:00Z","v":415505,"vw":171.313175},{"c":163.69,"h":172.5,"l":162.51,"n":19221,"o":170.72,"t":"2026-01-30T05:00:00Z","v":815411,"vw":164.932752},{"c":174.73,"h":176.66,"l":160.23,"n":18632,"o":162,"t":"2026-02-02T05:00:00Z","v":594784,"vw":171.840911},{"c":170,"h":178,"l":165.04,"n":16155,"o":175.96,"t":"2026-02-03T05:00:00Z","v":509411,"vw":168.207889},{"c":163.08,"h":169.98,"l":154.02,"n":17608,"o":168,"t":"2026-02-04T05:00:00Z","v":571341,"vw":161.648148},{"c":155.92,"h":161.1158,"l":152.21,"n":13115,"o":158.52,"t":"2026-02-05T05:00:00Z","v":406489,"vw":155.715027},{"c":183.22,"h":185.85,"l":170.11,"n":20726,"o":175.73,"t":"2026-02-06T05:00:00Z","v":800812,"vw":180.328283},{"c":185.23,"h":194,"l":182.89,"n":19891,"o":185,"t":"2026-02-09T05:00:00Z","v":798256,"vw":188.150085},{"c":185.53,"h":193.04,"l":185,"n":10171,"o":187,"t":"2026-02-10T05:00:00Z","v":298466,"vw":188.00751},{"c":169.61,"h":188,"l":167.115,"n":15368,"o":187.49,"t":"2026-02-11T05:00:00Z","v":486131,"vw":171.722772},{"c":170.12,"h":174.45,"l":159.72,"n":18502,"o":173.81,"t":"2026-02-12T05:00:00Z","v":740094,"vw":166.568459},{"c":177.28,"h":182,"l":168.705,"n":13303,"o":170.36,"t":"2026-02-13T05:00:00Z","v":401548,"vw":177.617528},{"c":176.61,"h":182.27,"l":173.6901,"n":9413,"o":173.93,"t":"2026-02-17T05:00:00Z","v":306425,"vw":177.007157},{"c":180.57,"h":185.125,"l":177.0283,"n":8857,"o":177.3,"t":"2026-02-18T05:00:00Z","v":235885,"vw":182.169753},{"c":178.24,"h":184.28,"l":173.01,"n":13424,"o":177.5,"t":"2026-02-19T05:00:00Z","v":496688,"vw":177.828093},{"c":176.51,"h":180.7,"l":174.48,"n":10191,"o":175.49,"t":"2026-02-20T05:00:00Z","v":273463,"vw":176.573443},{"c":165.59,"h":178.85,"l":162.0972,"n":11111,"o":174.9,"t":"2026-02-23T05:00:00Z","v":273002,"vw":165.776888},{"c":169.31,"h":172,"l":161.62,"n":10233,"o":165.5,"t":"2026-02-24T05:00:00Z","v":271300,"vw":168.075129},{"c":172.41,"h":176.22,"l":170,"n":10905,"o":172.07,"t":"2026-02-25T05:00:00Z","v":477049,"vw":173.585474},{"c":192.33,"h":193.08,"l":178,"n":19377,"o":178.2,"t":"2026-02-26T05:00:00Z","v":828198,"vw":187.636134},{"c":193.27,"h":194.97,"l":185,"n":22195,"o":185.9,"t":"2026-02-27T05:00:00Z","v":990189,"vw":190.613136},{"c":199.01,"h":205.87,"l":185.01,"n":26757,"o":185.01,"t":"2026-03-02T05:00:00Z","v":970547,"vw":199.91555},{"c":208.76,"h":216.085,"l":182.27,"n":42112,"o":208.89,"t":"2026-03-03T05:00:00Z","v":1569810,"vw":200.472175},{"c":210.67,"h":217.11,"l":195.08,"n":27934,"o":203.06,"t":"2026-03-04T05:00:00Z","v":979760,"vw":211.191902},{"c":218.21,"h":224.28,"l":208.82,"n":21989,"o":214.9,"t":"2026-03-05T05:00:00Z","v":1657929,"vw":217.485032},{"c":217.33,"h":217.38,"l":204.09,"n":14258,"o":210.87,"t":"2026-03-06T05:00:00Z","v":480784,"vw":212.419991},{"c":221.42,"h":224.1,"l":206.6707,"n":15829,"o":214,"t":"2026-03-09T04:00:00Z","v":569717,"vw":217.457498},{"c":225.34,"h":227.69,"l":220,"n":19264,"o":222.02,"t":"2026-03-10T04:00:00Z","v":667587,"vw":224.250205},{"c":223.305,"h":227,"l":217.54,"n":11303,"o":223.2,"t":"2026-03-11T04:00:00Z","v":423067,"vw":222.282875},{"c":212.85,"h":224.19,"l":212.15,"n":13721,"o":221,"t":"2026-03-12T04:00:00Z","v":631695,"vw":217.375332},{"c":212.02,"h":222.28,"l":208.09,"n":12217,"o":216.11,"t":"2026-03-13T04:00:00Z","v":522274,"vw":213.587148},{"c":209.69,"h":217,"l":201.65,"n":10984,"o":215.2,"t":"2026-03-16T04:00:00Z","v":486259,"vw":209.719216},{"c":210.19,"h":215.89,"l":206.12,"n":9929,"o":207.91,"t":"2026-03-17T04:00:00Z","v":363695,"vw":211.056138},{"c":206.09,"h":214.7,"l":204.2,"n":12106,"o":210.19,"t":"2026-03-18T04:00:00Z","v":482739,"vw":209.693948},{"c":210.46,"h":212.305,"l":200.01,"n":10383,"o":205.54,"t":"2026-03-19T04:00:00Z","v":390981,"vw":207.7373},{"c":209.82,"h":215.005,"l":205.41,"n":10198,"o":208.38,"t":"2026-03-20T04:00:00Z","v":511808,"vw":209.922137},{"c":215.36,"h":220,"l":211.235,"n":12875,"o":214.58,"t":"2026-03-23T04:00:00Z","v":435997,"vw":215.597489},{"c":206.4,"h":214.05,"l":204.01,"n":9343,"o":212.32,"t":"2026-03-24T04:00:00Z","v":324558,"vw":207.999109},{"c":181.005,"h":210,"l":178,"n":29880,"o":207.5,"t":"2026-03-25T04:00:00Z","v":1246180,"vw":184.733769},{"c":179.1,"h":185,"l":175,"n":12619,"o":177.09,"t":"2026-03-26T04:00:00Z","v":482531,"vw":180.713838},{"c":174.95,"h":179.9,"l":173.06,"n":12043,"o":177.56,"t":"2026-03-27T04:00:00Z","v":441756,"vw":176.203561},{"c":169.46,"h":177.49,"l":167.56,"n":13496,"o":175.12,"t":"2026-03-30T04:00:00Z","v":405759,"vw":170.582402},{"c":174.09,"h":175.39,"l":164,"n":13161,"o":171.65,"t":"2026-03-31T04:00:00Z","v":993991,"vw":170.841429},{"c":173.45,"h":183.665,"l":172.04,"n":12915,"o":177.72,"t":"2026-04-01T04:00:00Z","v":425698,"vw":176.669668},{"c":172.7,"h":176.665,"l":166.54,"n":8942,"o":167.12,"t":"2026-04-02T04:00:00Z","v":230731,"vw":172.250985},{"c":174.03,"h":183,"l":174,"n":13342,"o":174,"t":"2026-04-06T04:00:00Z","v":493199,"vw":177.445833},{"c":165.58,"h":176,"l":164.86,"n":14077,"o":173.9,"t":"2026-04-07T04:00:00Z","v":549613,"vw":167.697375},{"c":178.38,"h":182,"l":174.745,"n":17556,"o":176.69,"t":"2026-04-08T04:00:00Z","v":584757,"vw":178.193307},{"c":181.88,"h":183.2,"l":175,"n":14685,"o":177.27,"t":"2026-04-09T04:00:00Z","v":512547,"vw":180.888375},{"c":185.41,"h":186.39,"l":176.57,"n":14322,"o":182.715,"t":"2026-04-10T04:00:00Z","v":471121,"vw":183.291804},{"c":195.13,"h":196.86,"l":183.195,"n":15117,"o":183.36,"t":"2026-04-13T04:00:00Z","v":486934,"vw":193.152981},{"c":213.76,"h":215.64,"l":199.75,"n":28026,"o":199.75,"t":"2026-04-14T04:00:00Z","v":1057662,"vw":209.056492},{"c":230,"h":231.1999,"l":215.02,"n":21415,"o":218.02,"t":"2026-04-15T04:00:00Z","v":783922,"vw":226.419084},{"c":232.95,"h":234.15,"l":223.41,"n":15502,"o":233,"t":"2026-04-16T04:00:00Z","v":582208,"vw":230.375889},{"c":250.71,"h":256.18,"l":236.57,"n":25763,"o":237.87,"t":"2026-04-17T04:00:00Z","v":1074769,"vw":249.887832},{"c":267.37,"h":268.17,"l":247.13,"n":20785,"o":247.13,"t":"2026-04-20T04:00:00Z","v":698012,"vw":259.512096},{"c":273.99,"h":284.76,"l":266.41,"n":22019,"o":270,"t":"2026-04-21T04:00:00Z","v":755934,"vw":273.779734},{"c":281.94,"h":287.69,"l":273.26,"n":18145,"o":279.38,"t":"2026-04-22T04:00:00Z","v":693601,"vw":280.741378},{"c":274.35,"h":284.31,"l":273.72,"n":12631,"o":282,"t":"2026-04-23T04:00:00Z","v":459908,"vw":277.481595},{"c":274.56,"h":278.78,"l":261.07,"n":11631,"o":278.78,"t":"2026-04-24T04:00:00Z","v":310485,"vw":272.604457},{"c":279.48,"h":279.57,"l":267.46,"n":9135,"o":274.5,"t":"2026-04-27T04:00:00Z","v":206077,"vw":275.392778},{"c":278.54,"h":281,"l":269.56,"n":17364,"o":278,"t":"2026-04-28T04:00:00Z","v":288871,"vw":276.164592},{"c":257.27,"h":278.42,"l":253.7,"n":23719,"o":278.42,"t":"2026-04-29T04:00:00Z","v":517327,"vw":260.008564},{"c":271.99,"h":274.52,"l":256.97,"n":14322,"o":258.24,"t":"2026-04-30T04:00:00Z","v":528505,"vw":268.430019},{"c":272.65,"h":279,"l":271.9,"n":12803,"o":274.02,"t":"2026-05-01T04:00:00Z","v":327446,"vw":274.489154},{"c":279.17,"h":285.39,"l":273.32,"n":14673,"o":276.74,"t":"2026-05-04T04:00:00Z","v":482699,"vw":279.307173},{"c":263.81,"h":282.11,"l":256.87,"n":22287,"o":280.42,"t":"2026-05-05T04:00:00Z","v":713992,"vw":265.751407},{"c":246.37,"h":252,"l":226.74,"n":27873,"o":245.12,"t":"2026-05-06T04:00:00Z","v":980471,"vw":240.379237},{"c":249.27,"h":265.32,"l":244.53,"n":18380,"o":246.37,"t":"2026-05-07T04:00:00Z","v":544799,"vw":251.987479},{"c":256.33,"h":257.58,"l":241.89,"n":14764,"o":252.47,"t":"2026-05-08T04:00:00Z","v":479914,"vw":252.740799},{"c":249.42,"h":253.93,"l":242.38,"n":14846,"o":247.76,"t":"2026-05-11T04:00:00Z","v":475709,"vw":248.209482},{"c":242.25,"h":255,"l":238.465,"n":14813,"o":248.88,"t":"2026-05-12T04:00:00Z","v":507284,"vw":241.950662},{"c":240.07,"h":245.3061,"l":230,"n":12713,"o":240.15,"t":"2026-05-13T04:00:00Z","v":381641,"vw":238.918827},{"c":234.49,"h":242.045,"l":232.8,"n":11092,"o":240.26,"t":"2026-05-14T04:00:00Z","v":302109,"vw":235.739844},{"c":235.79,"h":240,"l":225.0001,"n":11323,"o":231.65,"t":"2026-05-15T04:00:00Z","v":344095,"vw":233.551764},{"c":240.56,"h":243.88,"l":231.63,"n":7943,"o":233.94,"t":"2026-05-18T04:00:00Z","v":192308,"vw":238.809405},{"c":239.11,"h":243.765,"l":228.98,"n":11091,"o":240.56,"t":"2026-05-19T04:00:00Z","v":320505,"vw":238.073388},{"c":243.8,"h":248,"l":233.845,"n":11275,"o":243.1,"t":"2026-05-20T04:00:00Z","v":304107,"vw":244.211495},{"c":240.9,"h":244.78,"l":228.3525,"n":14917,"o":240.32,"t":"2026-05-21T04:00:00Z","v":428547,"vw":237.761866},{"c":228.46,"h":245,"l":224.805,"n":14823,"o":241.05,"t":"2026-05-22T04:00:00Z","v":460419,"vw":229.415011},{"c":249.35,"h":251.4999,"l":231.25,"n":16337,"o":231.25,"t":"2026-05-26T04:00:00Z","v":456082,"vw":246.171808},{"c":256.26,"h":259.44,"l":248.76,"n":16164,"o":248.8,"t":"2026-05-27T04:00:00Z","v":518902,"vw":254.287418},{"c":268.82,"h":282.59,"l":253.82,"n":27266,"o":266.6,"t":"2026-05-28T04:00:00Z","v":972857,"vw":271.55463},{"c":282.56,"h":287,"l":267.47,"n":28952,"o":272.2,"t":"2026-05-29T04:00:00Z","v":2580145,"vw":281.120832},{"c":282.56,"h":293.9,"l":273.52,"n":23201,"o":284.89,"t":"2026-06-01T04:00:00Z","v":866275,"vw":284.047581},{"c":266.83,"h":280.99,"l":264.58,"n":19373,"o":275.01,"t":"2026-06-02T04:00:00Z","v":653421,"vw":270.872085},{"c":249.33,"h":265.2,"l":242.01,"n":24303,"o":262.06,"t":"2026-06-03T04:00:00Z","v":892437,"vw":247.513599},{"c":261.69,"h":263.43,"l":246,"n":12539,"o":247.65,"t":"2026-06-04T04:00:00Z","v":379504,"vw":258.684631},{"c":258.25,"h":266.7499,"l":250.86,"n":15583,"o":259.83,"t":"2026-06-05T04:00:00Z","v":444847,"vw":257.729888},{"c":270.29,"h":279.4899,"l":255.6062,"n":15400,"o":264.14,"t":"2026-06-08T04:00:00Z","v":567907,"vw":272.231683},{"c":278.71,"h":286,"l":262.58,"n":16688,"o":274.33,"t":"2026-06-09T04:00:00Z","v":495539,"vw":276.710588},{"c":270.9,"h":289.9,"l":268.21,"n":18392,"o":278.77,"t":"2026-06-10T04:00:00Z","v":648431,"vw":276.372706},{"c":285.43,"h":285.88,"l":263.01,"n":15673,"o":272.23,"t":"2026-06-11T04:00:00Z","v":394250,"vw":278.025039},{"c":286.78,"h":301.19,"l":253.05,"n":22194,"o":289.15,"t":"2026-06-12T04:00:00Z","v":787866,"vw":280.331718},{"c":308.75,"h":315.08,"l":296.2,"n":29130,"o":299.5,"t":"2026-06-15T04:00:00Z","v":1198081,"vw":306.783535},{"c":298.52,"h":318.66,"l":297.9448,"n":17969,"o":310,"t":"2026-06-16T04:00:00Z","v":512838,"vw":306.662286},{"c":285.84,"h":313.04,"l":283.8601,"n":18791,"o":298.52,"t":"2026-06-17T04:00:00Z","v":571142,"vw":300.566135},{"c":314.44,"h":315.52,"l":284.5,"n":18481,"o":294.115,"t":"2026-06-18T04:00:00Z","v":869311,"vw":307.927148},{"c":309.72,"h":322.0099,"l":304.88,"n":15996,"o":313.78,"t":"2026-06-22T04:00:00Z","v":606767,"vw":310.58974},{"c":317.97,"h":323.93,"l":300.31,"n":15255,"o":302.51,"t":"2026-06-23T04:00:00Z","v":496815,"vw":316.89679},{"c":323.22,"h":342.65,"l":315.57,"n":21119,"o":319.9,"t":"2026-06-24T04:00:00Z","v":733832,"vw":328.056187},{"c":322.75,"h":335,"l":315,"n":13287,"o":326.11,"t":"2026-06-25T04:00:00Z","v":413477,"vw":323.787048},{"c":348.71,"h":353.02,"l":312.0888,"n":19608,"o":316.94,"t":"2026-06-26T04:00:00Z","v":993776,"vw":342.234755},{"c":371.62,"h":374.21,"l":346.76,"n":22132,"o":354.46,"t":"2026-06-29T04:00:00Z","v":649210,"vw":362.650097},{"c":372.59,"h":379.5546,"l":360.96,"n":15324,"o":368.56,"t":"2026-06-30T04:00:00Z","v":451686,"vw":371.703451},{"c":383.13,"h":404.44,"l":371.01,"n":26380,"o":378.87,"t":"2026-07-01T04:00:00Z","v":1068420,"vw":391.282284},{"c":387.36,"h":401.93,"l":384.27,"n":18828,"o":386.37,"t":"2026-07-02T04:00:00Z","v":549567,"vw":390.164133},{"c":396,"h":400.1059,"l":379,"n":19008,"o":388.6,"t":"2026-07-06T04:00:00Z","v":602904,"vw":393.116388},{"c":383.96,"h":409,"l":380.5101,"n":17442,"o":396,"t":"2026-07-07T04:00:00Z","v":528949,"vw":388.427511},{"c":375.51,"h":379.76,"l":365.5,"n":15392,"o":376.47,"t":"2026-07-08T04:00:00Z","v":522820,"vw":373.378234},{"c":390.14,"h":391.14,"l":377.74,"n":11387,"o":381.1,"t":"2026-07-09T04:00:00Z","v":286014,"vw":386.518235},{"c":400.75,"h":409,"l":392.2,"n":12602,"o":396.22,"t":"2026-07-10T04:00:00Z","v":287455,"vw":400.194975},{"c":389.56,"h":408.96,"l":383.48,"n":15302,"o":404.42,"t":"2026-07-13T04:00:00Z","v":419757,"vw":392.962291},{"c":417,"h":419.8603,"l":393,"n":16412,"o":395.4,"t":"2026-07-14T04:00:00Z","v":437853,"vw":409.772069},{"c":438.19,"h":442.82,"l":415,"n":23953,"o":429.56,"t":"2026-07-15T04:00:00Z","v":764408,"vw":433.371442},{"c":442.53,"h":455.975,"l":431.335,"n":20600,"o":437.53,"t":"2026-07-16T04:00:00Z","v":568555,"vw":441.138027},{"c":440.42,"h":445.73,"l":411.63,"n":15963,"o":425,"t":"2026-07-17T04:00:00Z","v":468107,"vw":432.576631},{"c":438.28,"h":455.5999,"l":437.5901,"n":15917,"o":447.64,"t":"2026-07-20T04:00:00Z","v":415489,"vw":446.24656},{"c":438.9,"h":458.25,"l":432.65,"n":19344,"o":449.58,"t":"2026-07-21T04:00:00Z","v":616982,"vw":443.206983},{"c":423.66,"h":439.52,"l":416.59,"n":14598,"o":430.8,"t":"2026-07-22T04:00:00Z","v":385940,"vw":424.194128},{"c":408.59,"h":423.43,"l":390.7,"n":18626,"o":420.52,"t":"2026-07-23T04:00:00Z","v":430761,"vw":401.575469},{"c":402.81,"h":422.39,"l":395,"n":11411,"o":405.98,"t":"2026-07-24T04:00:00Z","v":242815,"vw":407.747808},{"c":405.65,"h":417.23,"l":397.81,"n":12771,"o":409.71,"t":"2026-07-27T04:00:00Z","v":314540,"vw":406.21305},{"c":406.45,"h":407.37,"l":370.74,"n":18577,"o":401.15,"t":"2026-07-28T04:00:00Z","v":483541,"vw":395.20672},{"c":378.99,"h":408.85,"l":372.44,"n":16153,"o":395.61,"t":"2026-07-29T04:00:00Z","v":417467,"vw":384.765129},{"c":377.64,"h":380.9599,"l":364,"n":19745,"o":376.31,"t":"2026-07-30T04:00:00Z","v":616104,"vw":373.152282},{"c":372.69,"h":383.74,"l":371.36,"n":12624,"o":377.28,"t":"2026-07-31T04:00:00Z","v":334928,"vw":374.938617},{"c":399.15,"h":402.67,"l":374.06,"n":13353,"o":374.37,"t":"2026-08-03T04:00:00Z","v":266213,"vw":396.43456},{"c":429.26,"h":431.79,"l":406.86,"n":15316,"o":406.86,"t":"2026-08-04T04:00:00Z","v":340658,"vw":425.623396},{"c":430.16,"h":438.23,"l":421.02,"n":18228,"o":438.23,"t":"2026-08-05T04:00:00Z","v":435342,"vw":428.642584},{"c":365.26,"h":398.8599,"l":360,"n":26703,"o":385.97,"t":"2026-08-06T04:00:00Z","v":953726,"vw":377.130147},{"c":317.93,"h":365.18,"l":317.56,"n":24576,"o":365.01,"t":"2026-08-07T04:00:00Z","v":674329,"vw":333.962885},{"c":308.82,"h":322,"l":306.37,"n":22438,"o":317.94,"t":"2026-08-10T04:00:00Z","v":550220,"vw":312.498639},{"c":310,"h":317.94,"l":302.165,"n":15789,"o":308.83,"t":"2026-08-11T04:00:00Z","v":385049,"vw":309.770594},{"c":316.19,"h":317.28,"l":303.0101,"n":15809,"o":315.04,"t":"2026-08-12T04:00:00Z","v":427652,"vw":312.16718},{"c":333.77,"h":336.55,"l":320.68,"n":18376,"o":324.51,"t":"2026-08-13T04:00:00Z","v":525504,"vw":327.692463},{"c":334.57,"h":347.99,"l":330.18,"n":13311,"o":330.91,"t":"2026-08-14T04:00:00Z","v":360670,"vw":338.670194},{"c":341.43,"h":342.31,"l":325.08,"n":18044,"o":336.94,"t":"2026-08-17T04:00:00Z","v":687248,"vw":336.867188},{"c":333.14,"h":349,"l":330.53,"n":14187,"o":330.53,"t":"2026-08-18T04:00:00Z","v":356731,"vw":339.324541},{"c":345.05,"h":359.85,"l":334,"n":15736,"o":334,"t":"2026-08-19T04:00:00Z","v":495577,"vw":347.772252},{"c":335.01,"h":346.88,"l":327.32,"n":12880,"o":346.88,"t":"2026-08-20T04:00:00Z","v":313639,"vw":335.378615},{"c":354.72,"h":355.23,"l":330.0282,"n":13512,"o":339.3,"t":"2026-08-21T04:00:00Z","v":355365,"vw":348.018509},{"c":354.79,"h":363.73,"l":348.5,"n":12132,"o":350.19,"t":"2026-08-24T04:00:00Z","v":320442,"vw":356.492197},{"c":349.47,"h":362.33,"l":347.43,"n":11647,"o":362.33,"t":"2026-08-25T04:00:00Z","v":288330,"vw":352.863838},{"c":372.3,"h":375.575,"l":347.63,"n":13814,"o":347.63,"t":"2026-08-26T04:00:00Z","v":276908,"vw":368.759947},{"c":374.01,"h":380.43,"l":366.1,"n":11275,"o":373.79,"t":"2026-08-27T04:00:00Z","v":288668,"vw":373.515102},{"c":378.55,"h":388,"l":365.9895,"n":13054,"o":378.1,"t":"2026-08-28T04:00:00Z","v":360943,"vw":379.943639},{"c":359.52,"h":378,"l":357.84,"n":14996,"o":376.26,"t":"2026-08-31T04:00:00Z","v":507272,"vw":364.755713},{"c":340.64,"h":359.92,"l":330.32,"n":15063,"o":349.58,"t":"2026-09-01T04:00:00Z","v":454699,"vw":343.008936},{"c":372.85,"h":373.04,"l":338.3,"n":15354,"o":338.3,"t":"2026-09-02T04:00:00Z","v":336127,"vw":363.870675},{"c":390.86,"h":391,"l":371.42,"n":13084,"o":376,"t":"2026-09-03T04:00:00Z","v":351163,"vw":384.082524},{"c":380.69,"h":394.99,"l":379.21,"n":10415,"o":381.34,"t":"2026-09-04T04:00:00Z","v":313159,"vw":385.291812},{"c":376.38,"h":379.09,"l":365.01,"n":12493,"o":373.56,"t":"2026-09-08T04:00:00Z","v":336238,"vw":375.194606},{"c":361.875,"h":383.99,"l":361.07,"n":10204,"o":382.03,"t":"2026-09-09T04:00:00Z","v":200846,"vw":366.829892},{"c":358.36,"h":363.765,"l":353.31,"n":8354,"o":358.48,"t":"2026-09-10T04:00:00Z","v":191375,"vw":358.639821},{"c":350.71,"h":366.115,"l":345.61,"n":11852,"o":363.26,"t":"2026-09-11T04:00:00Z","v":365279,"vw":353.771625},{"c":365.78,"h":373.44,"l":345,"n":12748,"o":345.9,"t":"2026-09-14T04:00:00Z","v":291878,"vw":365.322287},{"c":374.665,"h":389.34,"l":370.5,"n":15682,"o":376.5,"t":"2026-09-15T04:00:00Z","v":406508,"vw":378.114122},{"c":365.83,"h":378.92,"l":362.38,"n":11739,"o":370.7,"t":"2026-09-16T04:00:00Z","v":264536,"vw":369.313133},{"c":356.49,"h":374.51,"l":356.03,"n":9409,"o":374.51,"t":"2026-09-17T04:00:00Z","v":201048,"vw":360.652175},{"c":337.82,"h":361,"l":336.705,"n":12314,"o":355.55,"t":"2026-09-18T04:00:00Z","v":467417,"vw":343.159977},{"c":350.65,"h":352.9855,"l":337.84,"n":10022,"o":344.28,"t":"2026-09-21T04:00:00Z","v":299794,"vw":347.558724},{"c":353.57,"h":361.31,"l":345,"n":11569,"o":358.92,"t":"2026-09-22T04:00:00Z","v":356469,"vw":351.280683},{"c":326.19,"h":354.36,"l":316.65,"n":18718,"o":354.36,"t":"2026-09-23T04:00:00Z","v":644559,"vw":328.208557},{"c":331.455,"h":334.985,"l":318.64,"n":12402,"o":323.98,"t":"2026-09-24T04:00:00Z","v":330136,"vw":327.754261},{"c":324.88,"h":339.63,"l":324.48,"n":8958,"o":336.43,"t":"2026-09-25T04:00:00Z","v":200624,"vw":329.917888},{"c":320.7,"h":324.4356,"l":310.88,"n":13857,"o":314.46,"t":"2026-09-28T04:00:00Z","v":309208,"vw":318.646969},{"c":326.44,"h":329,"l":315.66,"n":11914,"o":326.34,"t":"2026-09-29T04:00:00Z","v":248102,"vw":322.630422},{"c":321.51,"h":324.99,"l":319.21,"n":9343,"o":324.99,"t":"2026-09-30T04:00:00Z","v":186135,"vw":321.907844},{"c":339.59,"h":340.99,"l":318.19,"n":11709,"o":326.37,"t":"2026-10-01T04:00:00Z","v":280284,"vw":333.03553},{"c":346.57,"h":355.92,"l":345.74,"n":12848,"o":350,"t":"2026-10-02T04:00:00Z","v":339487,"vw":349.744383},{"c":368.94,"h":375.99,"l":346.57,"n":12282,"o":346.71,"t":"2026-10-05T04:00:00Z","v":289027,"vw":367.285966},{"c":343.14,"h":375.64,"l":342.25,"n":12282,"o":371.1,"t":"2026-10-06T04:00:00Z","v":259711,"vw":348.297746},{"c":344.82,"h":357.15,"l":331.7,"n":10185,"o":331.7,"t":"2026-10-07T04:00:00Z","v":304597,"vw":346.030058},{"c":353.4,"h":354.43,"l":341.25,"n":11574,"o":341.25,"t":"2026-10-08T04:00:00Z","v":285591,"vw":349.56835},{"c":368.42,"h":369.725,"l":353.06,"n":9243,"o":355.84,"t":"2026-10-09T04:00:00Z","v":181002,"vw":364.129284},{"c":361.09,"h":371.525,"l":360.01,"n":8696,"o":367.08,"t":"2026-10-12T04:00:00Z","v":163716,"vw":363.382245},{"c":362.87,"h":365.39,"l":352.7103,"n":9027,"o":359.96,"t":"2026-10-13T04:00:00Z","v":189172,"vw":360.498962},{"c":356.8,"h":359.3,"l":346.06,"n":12012,"o":352.76,"t":"2026-10-14T04:00:00Z","v":318182,"vw":351.65525},{"c":369,"h":370.03,"l":347.73,"n":14159,"o":347.73,"t":"2026-10-15T04:00:00Z","v":319169,"vw":361.934745},{"c":367.4,"h":379.96,"l":355.42,"n":13568,"o":372.72,"t":"2026-10-16T04:00:00Z","v":323491,"vw":367.471233}],"volatilityBars":[{"c":366.998,"h":375.64,"l":365,"n":187,"o":371.1,"t":"2026-10-06T13:30:00Z","v":9766,"vw":368.325012},{"c":363.245,"h":366.8,"l":361,"n":222,"o":363.03,"t":"2026-10-06T13:45:00Z","v":4844,"vw":363.53473},{"c":361.82,"h":365.42,"l":361.82,"n":160,"o":365.42,"t":"2026-10-06T14:00:00Z","v":5209,"vw":363.004968},{"c":362.45,"h":363.76,"l":361.6,"n":29,"o":363.76,"t":"2026-10-06T14:15:00Z","v":456,"vw":362.768571},{"c":361.38,"h":362.45,"l":361,"n":89,"o":362.45,"t":"2026-10-06T14:30:00Z","v":1506,"vw":361.769325},{"c":361.945,"h":361.945,"l":361.945,"n":9,"o":361.945,"t":"2026-10-06T14:45:00Z","v":829,"vw":361.945},{"c":361.065,"h":361.065,"l":360.04,"n":63,"o":360.62,"t":"2026-10-06T15:00:00Z","v":1371,"vw":360.355},{"c":362.32,"h":362.32,"l":360.985,"n":113,"o":360.985,"t":"2026-10-06T15:15:00Z","v":1991,"vw":361.708},{"c":361.575,"h":361.97,"l":361.575,"n":52,"o":361.97,"t":"2026-10-06T15:30:00Z","v":801,"vw":361.85843},{"c":360.36,"h":360.45,"l":360.35,"n":81,"o":360.42,"t":"2026-10-06T15:45:00Z","v":1200,"vw":360.388},{"c":356.09,"h":360.39,"l":356.09,"n":306,"o":360.35,"t":"2026-10-06T16:00:00Z","v":10464,"vw":358.549131},{"c":354.355,"h":356.01,"l":354.16,"n":86,"o":356.01,"t":"2026-10-06T16:15:00Z","v":1577,"vw":354.540392},{"c":354.15,"h":354.15,"l":353.8818,"n":77,"o":354,"t":"2026-10-06T16:30:00Z","v":1080,"vw":354.019165},{"c":349.0301,"h":354.41,"l":349.0301,"n":356,"o":353.8,"t":"2026-10-06T16:45:00Z","v":8709,"vw":351.6459},{"c":349.73,"h":350,"l":348.97,"n":214,"o":349.46,"t":"2026-10-06T17:00:00Z","v":4045,"vw":349.731412},{"c":345.81,"h":349.715,"l":345.81,"n":441,"o":349.715,"t":"2026-10-06T17:15:00Z","v":18324,"vw":348.308748},{"c":347.175,"h":347.175,"l":346.23,"n":178,"o":347,"t":"2026-10-06T17:30:00Z","v":4197,"vw":346.955552},{"c":347.82,"h":347.96,"l":346.71,"n":219,"o":347.165,"t":"2026-10-06T17:45:00Z","v":3021,"vw":347.374091},{"c":346.925,"h":347.65,"l":345.35,"n":418,"o":347.5,"t":"2026-10-06T18:00:00Z","v":9283,"vw":346.745714},{"c":346.955,"h":347.45,"l":346.13,"n":266,"o":346.13,"t":"2026-10-06T18:15:00Z","v":3125,"vw":346.804034},{"c":346.195,"h":346.26,"l":345.75,"n":266,"o":346.26,"t":"2026-10-06T18:30:00Z","v":4393,"vw":346.041316},{"c":345.75,"h":346.23,"l":345.5,"n":145,"o":346.175,"t":"2026-10-06T18:45:00Z","v":2830,"vw":346.021733},{"c":345.1,"h":346.01,"l":345,"n":316,"o":345.75,"t":"2026-10-06T19:00:00Z","v":8985,"vw":345.370253},{"c":344.49,"h":347.0776,"l":344.435,"n":436,"o":346.58,"t":"2026-10-06T19:15:00Z","v":9806,"vw":345.992247},{"c":343.47,"h":345.48,"l":342.25,"n":969,"o":344.41,"t":"2026-10-06T19:30:00Z","v":21755,"vw":343.6451},{"c":343.15,"h":344.5099,"l":342.465,"n":2455,"o":343.56,"t":"2026-10-06T19:45:00Z","v":44061,"vw":343.33441},{"c":343.14,"h":343.14,"l":343.14,"n":31,"o":343.14,"t":"2026-10-06T20:00:00Z","v":41838,"vw":343.14},{"c":350.815,"h":351.3,"l":331.7,"n":706,"o":331.7,"t":"2026-10-07T13:30:00Z","v":37498,"vw":342.922075},{"c":355.215,"h":357.15,"l":351.43,"n":765,"o":351.43,"t":"2026-10-07T13:45:00Z","v":31959,"vw":354.758222},{"c":343.675,"h":354.12,"l":341.72,"n":355,"o":354.12,"t":"2026-10-07T14:00:00Z","v":12136,"vw":346.837682},{"c":343.735,"h":344.015,"l":341.44,"n":443,"o":342.66,"t":"2026-10-07T14:15:00Z","v":13507,"vw":342.99832},{"c":343.06,"h":343.69,"l":341.98,"n":217,"o":342.71,"t":"2026-10-07T14:30:00Z","v":5744,"vw":343.014321},{"c":342.415,"h":344.33,"l":341.7001,"n":181,"o":343.9,"t":"2026-10-07T14:45:00Z","v":5907,"vw":342.918064},{"c":342.48,"h":343.245,"l":340.95,"n":125,"o":341.75,"t":"2026-10-07T15:00:00Z","v":2943,"vw":342.186033},{"c":342.6,"h":342.6,"l":341.89,"n":56,"o":341.94,"t":"2026-10-07T15:15:00Z","v":1707,"vw":342.109524},{"c":343.47,"h":345.36,"l":342.92,"n":201,"o":342.92,"t":"2026-10-07T15:30:00Z","v":8184,"vw":344.584796},{"c":342.99,"h":344.89,"l":341.43,"n":207,"o":342.99,"t":"2026-10-07T15:45:00Z","v":3810,"vw":342.768723},{"c":342.13,"h":343,"l":341.99,"n":60,"o":343,"t":"2026-10-07T16:00:00Z","v":2649,"vw":342.360753},{"c":343.58,"h":344.02,"l":343.55,"n":100,"o":343.74,"t":"2026-10-07T16:15:00Z","v":1094,"vw":343.766667},{"c":343.8147,"h":343.8147,"l":343.8147,"n":7,"o":343.8147,"t":"2026-10-07T16:30:00Z","v":223,"vw":343.8147},{"c":343.715,"h":343.92,"l":343.47,"n":45,"o":343.73,"t":"2026-10-07T16:45:00Z","v":1052,"vw":343.708333},{"c":345.14,"h":345.25,"l":343.555,"n":232,"o":343.555,"t":"2026-10-07T17:00:00Z","v":5258,"vw":344.578846},{"c":346.22,"h":346.22,"l":346.22,"n":15,"o":346.22,"t":"2026-10-07T17:15:00Z","v":177,"vw":346.22},{"c":346.21,"h":346.62,"l":345.57,"n":121,"o":345.74,"t":"2026-10-07T17:30:00Z","v":2311,"vw":345.99},{"c":345.09,"h":345.33,"l":345.09,"n":16,"o":345.3,"t":"2026-10-07T17:45:00Z","v":438,"vw":345.24},{"c":346.915,"h":347.23,"l":345.08,"n":209,"o":345.08,"t":"2026-10-07T18:00:00Z","v":3063,"vw":346.457101},{"c":347.7899,"h":348.1649,"l":346.84,"n":49,"o":347.325,"t":"2026-10-07T18:15:00Z","v":641,"vw":347.578179},{"c":347.94,"h":347.94,"l":346.03,"n":220,"o":346.48,"t":"2026-10-07T18:30:00Z","v":5827,"vw":346.619004},{"c":347.74,"h":348.0999,"l":346.44,"n":121,"o":347.18,"t":"2026-10-07T18:45:00Z","v":3619,"vw":347.26599},{"c":346.57,"h":348.165,"l":346.57,"n":295,"o":347.78,"t":"2026-10-07T19:00:00Z","v":6834,"vw":347.529181},{"c":347.3,"h":347.35,"l":346.01,"n":231,"o":346.73,"t":"2026-10-07T19:15:00Z","v":6424,"vw":346.58129},{"c":347.14,"h":347.81,"l":345.73,"n":408,"o":346.71,"t":"2026-10-07T19:30:00Z","v":12336,"vw":346.268848},{"c":344.64,"h":347.99,"l":343.3535,"n":1308,"o":347.99,"t":"2026-10-07T19:45:00Z","v":36529,"vw":344.825879},{"c":344.82,"h":344.82,"l":344.82,"n":35,"o":344.82,"t":"2026-10-07T20:00:00Z","v":48086,"vw":344.82},{"c":342.97,"h":346.99,"l":341.25,"n":198,"o":341.25,"t":"2026-10-08T13:30:00Z","v":9268,"vw":343.676246},{"c":345.46,"h":345.46,"l":342.93,"n":323,"o":342.97,"t":"2026-10-08T13:45:00Z","v":13250,"vw":344.094735},{"c":346.875,"h":346.875,"l":343.195,"n":254,"o":345.38,"t":"2026-10-08T14:00:00Z","v":7403,"vw":345.140457},{"c":350.44,"h":350.44,"l":347.17,"n":1042,"o":348.7,"t":"2026-10-08T14:15:00Z","v":22100,"vw":349.29877},{"c":351.82,"h":352.3,"l":350.4,"n":401,"o":350.99,"t":"2026-10-08T14:30:00Z","v":11525,"vw":351.577229},{"c":347.87,"h":351.82,"l":347.87,"n":298,"o":351.82,"t":"2026-10-08T14:45:00Z","v":10705,"vw":350.091888},{"c":347.26,"h":349.746,"l":347.26,"n":237,"o":349,"t":"2026-10-08T15:00:00Z","v":5854,"vw":348.435504},{"c":348.18,"h":348.18,"l":347.44,"n":116,"o":347.93,"t":"2026-10-08T15:15:00Z","v":2215,"vw":347.888447},{"c":347.55,"h":347.96,"l":346.26,"n":202,"o":347.96,"t":"2026-10-08T15:30:00Z","v":3991,"vw":347.295661},{"c":348.45,"h":350.0299,"l":348.2,"n":218,"o":348.45,"t":"2026-10-08T15:45:00Z","v":4423,"vw":348.620191},{"c":348.64,"h":349.69,"l":348.64,"n":102,"o":348.67,"t":"2026-10-08T16:00:00Z","v":2524,"vw":348.865505},{"c":348.17,"h":349.92,"l":347.135,"n":489,"o":347.94,"t":"2026-10-08T16:15:00Z","v":22082,"vw":348.533512},{"c":347.665,"h":349.74,"l":347.665,"n":207,"o":348.165,"t":"2026-10-08T16:30:00Z","v":8458,"vw":348.441242},{"c":346.79,"h":348.57,"l":345.48,"n":299,"o":348.28,"t":"2026-10-08T16:45:00Z","v":7236,"vw":346.866518},{"c":347.9,"h":347.9,"l":345.49,"n":179,"o":346.72,"t":"2026-10-08T17:00:00Z","v":3690,"vw":346.2735},{"c":349.89,"h":350.38,"l":347.98,"n":267,"o":348.5325,"t":"2026-10-08T17:15:00Z","v":7025,"vw":348.819681},{"c":350.875,"h":351.3,"l":349.635,"n":145,"o":350.38,"t":"2026-10-08T17:30:00Z","v":3860,"vw":350.598072},{"c":350.14,"h":350.84,"l":348.56,"n":377,"o":350.84,"t":"2026-10-08T17:45:00Z","v":10876,"vw":349.380934},{"c":350.66,"h":350.66,"l":349.21,"n":89,"o":350.2,"t":"2026-10-08T18:00:00Z","v":1848,"vw":350.010549},{"c":351.28,"h":351.28,"l":349.72,"n":117,"o":350.65,"t":"2026-10-08T18:15:00Z","v":5892,"vw":350.018365},{"c":349.94,"h":351.67,"l":349.94,"n":164,"o":350.685,"t":"2026-10-08T18:30:00Z","v":2571,"vw":350.62625},{"c":350,"h":350.25,"l":349.31,"n":137,"o":349.375,"t":"2026-10-08T18:45:00Z","v":6457,"vw":349.847407},{"c":350.5,"h":350.99,"l":350.025,"n":220,"o":350.335,"t":"2026-10-08T19:00:00Z","v":4031,"vw":350.28698},{"c":350.37,"h":353.28,"l":350.37,"n":370,"o":351,"t":"2026-10-08T19:15:00Z","v":8173,"vw":351.746364},{"c":349.74,"h":351.145,"l":349.74,"n":397,"o":350.3,"t":"2026-10-08T19:30:00Z","v":10525,"vw":350.333},{"c":353.4,"h":354.43,"l":350.5,"n":1255,"o":350.5,"t":"2026-10-08T19:45:00Z","v":22113,"vw":352.534081},{"c":353.4,"h":353.4,"l":353.4,"n":35,"o":353.4,"t":"2026-10-08T20:00:00Z","v":30550,"vw":353.4},{"c":356.99,"h":356.99,"l":356.98,"n":36,"o":356.98,"t":"2026-10-09T12:45:00Z","v":1064,"vw":356.988567},{"c":355,"h":355,"l":355,"n":1,"o":355,"t":"2026-10-09T13:00:00Z","v":200,"vw":355},{"c":354.52,"h":357.09,"l":353.06,"n":187,"o":356.99,"t":"2026-10-09T13:30:00Z","v":6739,"vw":355.402299},{"c":358.925,"h":359.55,"l":353.43,"n":206,"o":354.6893,"t":"2026-10-09T13:45:00Z","v":6243,"vw":355.879501},{"c":358,"h":359.85,"l":357.77,"n":150,"o":359,"t":"2026-10-09T14:00:00Z","v":4994,"vw":358.37024},{"c":359.925,"h":360.47,"l":357.94,"n":150,"o":357.94,"t":"2026-10-09T14:15:00Z","v":5008,"vw":359.390262},{"c":358.75,"h":359.895,"l":358.75,"n":134,"o":359.875,"t":"2026-10-09T14:30:00Z","v":2320,"vw":359.105808},{"c":359.495,"h":359.5,"l":357.34,"n":118,"o":357.34,"t":"2026-10-09T14:45:00Z","v":3903,"vw":359.165093},{"c":360.91,"h":360.9922,"l":359.75,"n":120,"o":360.01,"t":"2026-10-09T15:00:00Z","v":2344,"vw":360.480295},{"c":359.4,"h":359.46,"l":359.39,"n":133,"o":359.46,"t":"2026-10-09T15:15:00Z","v":2587,"vw":359.406363},{"c":359.5701,"h":360.21,"l":359.5701,"n":35,"o":360,"t":"2026-10-09T15:30:00Z","v":1055,"vw":359.96335},{"c":358.86,"h":358.86,"l":357.485,"n":107,"o":358.83,"t":"2026-10-09T15:45:00Z","v":4118,"vw":357.976497},{"c":361.02,"h":361.02,"l":359.5,"n":94,"o":359.5,"t":"2026-10-09T16:00:00Z","v":2092,"vw":360.19204},{"c":358.49,"h":360.21,"l":358.49,"n":55,"o":360.21,"t":"2026-10-09T16:15:00Z","v":880,"vw":359.64},{"c":358.6,"h":359.5,"l":358.6,"n":32,"o":359.35,"t":"2026-10-09T16:45:00Z","v":744,"vw":359.081905},{"c":359.975,"h":359.99,"l":359.5,"n":67,"o":359.5,"t":"2026-10-09T17:00:00Z","v":1097,"vw":359.891751},{"c":360.42,"h":360.42,"l":358.97,"n":47,"o":359.15,"t":"2026-10-09T17:15:00Z","v":1173,"vw":359.242857},{"c":361.03,"h":361.03,"l":361,"n":49,"o":361,"t":"2026-10-09T17:30:00Z","v":701,"vw":361.015},{"c":362.08,"h":362.155,"l":360.845,"n":168,"o":360.845,"t":"2026-10-09T17:45:00Z","v":3210,"vw":361.92024},{"c":363.305,"h":363.41,"l":362.315,"n":108,"o":362.315,"t":"2026-10-09T18:00:00Z","v":3148,"vw":362.521802},{"c":362.51,"h":363.98,"l":362.51,"n":157,"o":363.98,"t":"2026-10-09T18:15:00Z","v":3115,"vw":362.983333},{"c":363,"h":363,"l":362.12,"n":131,"o":362.55,"t":"2026-10-09T18:30:00Z","v":1853,"vw":362.69},{"c":365.855,"h":365.94,"l":363.615,"n":477,"o":364.07,"t":"2026-10-09T18:45:00Z","v":12475,"vw":364.70247},{"c":364.675,"h":365.37,"l":364.675,"n":151,"o":364.75,"t":"2026-10-09T19:00:00Z","v":2196,"vw":365.028175},{"c":364.47,"h":365.3,"l":364.47,"n":281,"o":365.2,"t":"2026-10-09T19:15:00Z","v":4846,"vw":364.858316},{"c":365.365,"h":365.49,"l":364.02,"n":393,"o":364.47,"t":"2026-10-09T19:30:00Z","v":4898,"vw":364.815278},{"c":368.98,"h":369.725,"l":365.35,"n":1626,"o":365.35,"t":"2026-10-09T19:45:00Z","v":33210,"vw":367.895195},{"c":368.42,"h":368.42,"l":368.42,"n":38,"o":368.42,"t":"2026-10-09T20:00:00Z","v":23229,"vw":368.42},{"c":368.2,"h":368.2,"l":368.2,"n":1,"o":368.2,"t":"2026-10-09T21:30:00Z","v":100,"vw":368.2},{"c":368.45,"h":368.46,"l":368.45,"n":9,"o":368.46,"t":"2026-10-12T11:45:00Z","v":1107,"vw":368.450909},{"c":368.88,"h":371.525,"l":365.96,"n":275,"o":367.08,"t":"2026-10-12T13:30:00Z","v":5540,"vw":368.730665},{"c":366,"h":368.45,"l":365.79,"n":256,"o":368.45,"t":"2026-10-12T13:45:00Z","v":7434,"vw":366.765043},{"c":368.5499,"h":368.5499,"l":365.585,"n":168,"o":365.585,"t":"2026-10-12T14:00:00Z","v":7401,"vw":366.543364},{"c":368.13,"h":368.13,"l":365.5007,"n":135,"o":365.5007,"t":"2026-10-12T14:15:00Z","v":4637,"vw":366.004626},{"c":367.825,"h":368.93,"l":367.825,"n":122,"o":368.81,"t":"2026-10-12T14:30:00Z","v":2202,"vw":368.577},{"c":370.3,"h":370.3,"l":368.26,"n":109,"o":368.26,"t":"2026-10-12T14:45:00Z","v":2408,"vw":369.499698},{"c":370.79,"h":370.86,"l":369.4775,"n":105,"o":369.5025,"t":"2026-10-12T15:00:00Z","v":1183,"vw":370.320189},{"c":369.3251,"h":370,"l":369.06,"n":61,"o":370,"t":"2026-10-12T15:15:00Z","v":1852,"vw":369.599143},{"c":368.61,"h":369.3075,"l":368.61,"n":22,"o":369.3075,"t":"2026-10-12T15:30:00Z","v":360,"vw":368.95875},{"c":367.87,"h":368.075,"l":367.8187,"n":71,"o":368.075,"t":"2026-10-12T15:45:00Z","v":1874,"vw":367.947467},{"c":366.655,"h":367.89,"l":366.4,"n":108,"o":367.715,"t":"2026-10-12T16:00:00Z","v":2155,"vw":366.709564},{"c":366,"h":366,"l":365.17,"n":134,"o":365.96,"t":"2026-10-12T16:15:00Z","v":2557,"vw":365.544375},{"c":365.71,"h":365.71,"l":365.255,"n":132,"o":365.32,"t":"2026-10-12T16:30:00Z","v":1854,"vw":365.373},{"c":364.245,"h":365.715,"l":364.23,"n":126,"o":365.715,"t":"2026-10-12T16:45:00Z","v":4057,"vw":364.570357},{"c":362.29,"h":364.38,"l":362.02,"n":240,"o":364.38,"t":"2026-10-12T17:00:00Z","v":6815,"vw":363.052485},{"c":362.365,"h":362.94,"l":362.16,"n":192,"o":362.53,"t":"2026-10-12T17:15:00Z","v":3277,"vw":362.43},{"c":361.98,"h":362.12,"l":361.55,"n":199,"o":362.12,"t":"2026-10-12T17:30:00Z","v":3711,"vw":361.833384},{"c":363.8,"h":363.8,"l":362.09,"n":151,"o":362.13,"t":"2026-10-12T17:45:00Z","v":2085,"vw":362.4525},{"c":363.74,"h":363.74,"l":362.695,"n":188,"o":362.82,"t":"2026-10-12T18:00:00Z","v":4662,"vw":363.339375},{"c":363.63,"h":364.23,"l":363.49,"n":48,"o":364.23,"t":"2026-10-12T18:15:00Z","v":1427,"vw":363.688891},{"c":365.15,"h":365.15,"l":364.29,"n":71,"o":364.29,"t":"2026-10-12T18:30:00Z","v":881,"vw":364.576667},{"c":364.265,"h":364.95,"l":362.98,"n":150,"o":363.64,"t":"2026-10-12T18:45:00Z","v":3398,"vw":363.938755},{"c":363.88,"h":364.23,"l":363.88,"n":48,"o":364.23,"t":"2026-10-12T19:00:00Z","v":1323,"vw":364.089339},{"c":361.5,"h":363.99,"l":361.5,"n":319,"o":363.9,"t":"2026-10-12T19:15:00Z","v":4971,"vw":363.047273},{"c":362.23,"h":362.3999,"l":361.145,"n":513,"o":361.28,"t":"2026-10-12T19:30:00Z","v":9500,"vw":361.613702},{"c":361.56,"h":362.5,"l":360.01,"n":1463,"o":362.5,"t":"2026-10-12T19:45:00Z","v":27126,"vw":361.160692},{"c":361.09,"h":361.09,"l":361.09,"n":37,"o":361.09,"t":"2026-10-12T20:00:00Z","v":25018,"vw":361.09},{"c":363.94,"h":365.39,"l":359.96,"n":345,"o":359.96,"t":"2026-10-13T13:30:00Z","v":8668,"vw":362.323085},{"c":358.1601,"h":363.1,"l":357.5826,"n":166,"o":363.1,"t":"2026-10-13T13:45:00Z","v":5340,"vw":360.0044},{"c":360.08,"h":360.8,"l":357.03,"n":164,"o":357.725,"t":"2026-10-13T14:00:00Z","v":4615,"vw":359.562839},{"c":356.69,"h":361.02,"l":356.69,"n":98,"o":360.065,"t":"2026-10-13T14:30:00Z","v":3747,"vw":359.370746},{"c":356,"h":357.57,"l":355.82,"n":220,"o":357.57,"t":"2026-10-13T14:45:00Z","v":5608,"vw":356.890167},{"c":359.07,"h":359.07,"l":356.99,"n":109,"o":356.99,"t":"2026-10-13T15:00:00Z","v":2648,"vw":357.298764},{"c":356.58,"h":357.89,"l":356.4,"n":117,"o":357.89,"t":"2026-10-13T15:15:00Z","v":1846,"vw":357.034545},{"c":354.01,"h":357.34,"l":354.01,"n":181,"o":357.34,"t":"2026-10-13T15:30:00Z","v":2588,"vw":355.284545},{"c":353.99,"h":354.11,"l":352.7103,"n":138,"o":354.11,"t":"2026-10-13T15:45:00Z","v":1816,"vw":353.417575},{"c":353.73,"h":354.765,"l":353.73,"n":36,"o":354.765,"t":"2026-10-13T16:00:00Z","v":605,"vw":354.42},{"c":354.46,"h":354.46,"l":354.46,"n":15,"o":354.46,"t":"2026-10-13T16:15:00Z","v":181,"vw":354.46},{"c":355.17,"h":355.17,"l":353.7,"n":193,"o":354.12,"t":"2026-10-13T16:30:00Z","v":3765,"vw":354.591905},{"c":353.87,"h":354.4,"l":353.685,"n":144,"o":354.345,"t":"2026-10-13T16:45:00Z","v":3525,"vw":353.9975},{"c":353.37,"h":353.37,"l":352.82,"n":81,"o":352.83,"t":"2026-10-13T17:15:00Z","v":1019,"vw":353.006667},{"c":357.6399,"h":357.6399,"l":353.39,"n":67,"o":353.39,"t":"2026-10-13T17:30:00Z","v":2356,"vw":356.064751},{"c":355.15,"h":356.375,"l":355.15,"n":53,"o":356.375,"t":"2026-10-13T17:45:00Z","v":964,"vw":355.974092},{"c":356.82,"h":357.19,"l":356.17,"n":99,"o":356.17,"t":"2026-10-13T18:00:00Z","v":1584,"vw":356.67},{"c":357.99,"h":357.99,"l":357.5,"n":81,"o":357.745,"t":"2026-10-13T18:15:00Z","v":1475,"vw":357.754889},{"c":356.66,"h":357.51,"l":356.66,"n":91,"o":357.43,"t":"2026-10-13T18:30:00Z","v":4051,"vw":357.3305},{"c":355.77,"h":356.2,"l":355.77,"n":90,"o":356.2,"t":"2026-10-13T18:45:00Z","v":1522,"vw":355.856806},{"c":357.58,"h":358.21,"l":356.29,"n":170,"o":356.39,"t":"2026-10-13T19:00:00Z","v":5345,"vw":356.718966},{"c":359.35,"h":359.35,"l":357.025,"n":467,"o":357.5,"t":"2026-10-13T19:15:00Z","v":11478,"vw":358.312871},{"c":362.71,"h":362.89,"l":358.42,"n":583,"o":358.42,"t":"2026-10-13T19:30:00Z","v":14330,"vw":360.740419},{"c":362.94,"h":364.99,"l":362.185,"n":1587,"o":362.88,"t":"2026-10-13T19:45:00Z","v":40112,"vw":362.950898},{"c":362.87,"h":362.87,"l":362.87,"n":39,"o":362.87,"t":"2026-10-13T20:00:00Z","v":29719,"vw":362.87},{"c":363.38,"h":363.38,"l":363.38,"n":4,"o":363.38,"t":"2026-10-13T20:15:00Z","v":358,"vw":363.38},{"c":356.12,"h":357.14,"l":352.76,"n":200,"o":352.76,"t":"2026-10-14T13:30:00Z","v":5168,"vw":354.99904},{"c":350,"h":356.0025,"l":348.47,"n":625,"o":356.0025,"t":"2026-10-14T13:45:00Z","v":37605,"vw":349.960435},{"c":348.44,"h":351.48,"l":347.24,"n":338,"o":350.03,"t":"2026-10-14T14:00:00Z","v":15550,"vw":349.593407},{"c":349.24,"h":350.02,"l":346.22,"n":516,"o":348.34,"t":"2026-10-14T14:15:00Z","v":15820,"vw":347.661284},{"c":352.02,"h":352.02,"l":347.71,"n":266,"o":348.432,"t":"2026-10-14T14:30:00Z","v":6919,"vw":349.709085},{"c":350,"h":352,"l":350,"n":77,"o":352,"t":"2026-10-14T14:45:00Z","v":1089,"vw":350.586154},{"c":346.33,"h":350.4,"l":346.06,"n":350,"o":350.4,"t":"2026-10-14T15:00:00Z","v":13409,"vw":347.677599},{"c":348.17,"h":348.38,"l":346.085,"n":103,"o":346.33,"t":"2026-10-14T15:15:00Z","v":2656,"vw":347.665},{"c":348.07,"h":348.42,"l":346.92,"n":273,"o":346.945,"t":"2026-10-14T15:30:00Z","v":6951,"vw":347.356326},{"c":350,"h":350,"l":348.27,"n":164,"o":348.565,"t":"2026-10-14T15:45:00Z","v":3317,"vw":348.774149},{"c":349.14,"h":350.46,"l":348.8907,"n":141,"o":349.755,"t":"2026-10-14T16:00:00Z","v":4560,"vw":349.834572},{"c":348.88,"h":349.3,"l":348.36,"n":246,"o":348.6,"t":"2026-10-14T16:15:00Z","v":9459,"vw":348.932368},{"c":350.09,"h":350.6,"l":348.79,"n":238,"o":348.79,"t":"2026-10-14T16:30:00Z","v":4404,"vw":349.939},{"c":350.7698,"h":350.8,"l":350,"n":103,"o":350,"t":"2026-10-14T16:45:00Z","v":5359,"vw":350.180065},{"c":349.035,"h":350.175,"l":349.03,"n":157,"o":349.28,"t":"2026-10-14T17:00:00Z","v":2841,"vw":349.407813},{"c":350.41,"h":350.41,"l":349.7435,"n":138,"o":349.7435,"t":"2026-10-14T17:15:00Z","v":2355,"vw":349.91175},{"c":350,"h":350.9808,"l":350,"n":95,"o":350.2,"t":"2026-10-14T17:30:00Z","v":3199,"vw":350.365093},{"c":349.27,"h":349.27,"l":349.27,"n":18,"o":349.27,"t":"2026-10-14T17:45:00Z","v":559,"vw":349.27},{"c":348.55,"h":349.9363,"l":347.63,"n":431,"o":348.61,"t":"2026-10-14T18:00:00Z","v":14780,"vw":348.444984},{"c":348.375,"h":349,"l":348.375,"n":117,"o":348.96,"t":"2026-10-14T18:15:00Z","v":2358,"vw":348.630814},{"c":349.4,"h":350.09,"l":348.62,"n":471,"o":349.695,"t":"2026-10-14T18:30:00Z","v":16532,"vw":349.325554},{"c":352.8,"h":354.905,"l":349.5,"n":479,"o":349.58,"t":"2026-10-14T18:45:00Z","v":15368,"vw":351.018617},{"c":355.725,"h":355.725,"l":352.06,"n":381,"o":353.435,"t":"2026-10-14T19:00:00Z","v":9175,"vw":354.088965},{"c":357.74,"h":358.47,"l":356,"n":240,"o":356.0875,"t":"2026-10-14T19:15:00Z","v":4677,"vw":357.320173},{"c":357.06,"h":359.3,"l":357.06,"n":729,"o":357.74,"t":"2026-10-14T19:30:00Z","v":14589,"vw":357.978163},{"c":356.97,"h":358.29,"l":354.55,"n":1712,"o":356.455,"t":"2026-10-14T19:45:00Z","v":44682,"vw":356.291321},{"c":356.58,"h":356.8,"l":356.58,"n":33,"o":356.8,"t":"2026-10-14T20:00:00Z","v":25627,"vw":356.798686},{"c":353.53,"h":355.71,"l":347.73,"n":316,"o":347.73,"t":"2026-10-15T13:30:00Z","v":8646,"vw":351.69767},{"c":350.585,"h":351.2,"l":348.225,"n":245,"o":351.2,"t":"2026-10-15T13:45:00Z","v":6653,"vw":349.960145},{"c":357.8,"h":359.4007,"l":351.02,"n":241,"o":351.02,"t":"2026-10-15T14:00:00Z","v":4547,"vw":356.956434},{"c":351.14,"h":355.7,"l":351.14,"n":214,"o":355.7,"t":"2026-10-15T14:15:00Z","v":7050,"vw":353.330218},{"c":352.8,"h":352.8,"l":349.265,"n":467,"o":350,"t":"2026-10-15T14:30:00Z","v":7838,"vw":350.647273},{"c":355.92,"h":356.35,"l":353.215,"n":252,"o":353.215,"t":"2026-10-15T14:45:00Z","v":4501,"vw":354.914296},{"c":359.085,"h":359.92,"l":357.01,"n":328,"o":357.01,"t":"2026-10-15T15:00:00Z","v":4171,"vw":358.139445},{"c":358.83,"h":359.08,"l":357.65,"n":134,"o":359.08,"t":"2026-10-15T15:15:00Z","v":1846,"vw":358.253356},{"c":361.245,"h":362.2,"l":358.83,"n":706,"o":358.83,"t":"2026-10-15T15:30:00Z","v":19974,"vw":360.948681},{"c":360.855,"h":362.84,"l":360.35,"n":572,"o":361.25,"t":"2026-10-15T15:45:00Z","v":13993,"vw":361.239368},{"c":359.2,"h":361.92,"l":359.16,"n":764,"o":361,"t":"2026-10-15T16:00:00Z","v":20735,"vw":360.534018},{"c":355.45,"h":359.085,"l":355.45,"n":250,"o":359.04,"t":"2026-10-15T16:15:00Z","v":4459,"vw":357.601421},{"c":355.36,"h":355.36,"l":353.81,"n":152,"o":354.195,"t":"2026-10-15T16:30:00Z","v":4059,"vw":354.814712},{"c":354.7975,"h":354.9825,"l":354.7975,"n":53,"o":354.9825,"t":"2026-10-15T16:45:00Z","v":702,"vw":354.8625},{"c":359.37,"h":359.37,"l":356.36,"n":151,"o":356.36,"t":"2026-10-15T17:00:00Z","v":3244,"vw":358.362084},{"c":360.6,"h":360.6,"l":360.6,"n":26,"o":360.6,"t":"2026-10-15T17:15:00Z","v":388,"vw":360.6},{"c":361.06,"h":361.425,"l":359,"n":208,"o":359.63,"t":"2026-10-15T17:30:00Z","v":5337,"vw":359.755625},{"c":363.16,"h":363.16,"l":361.045,"n":247,"o":361.045,"t":"2026-10-15T17:45:00Z","v":3566,"vw":362.167},{"c":362.47,"h":362.78,"l":362.47,"n":131,"o":362.78,"t":"2026-10-15T18:00:00Z","v":2217,"vw":362.595147},{"c":361.895,"h":361.94,"l":361.895,"n":35,"o":361.94,"t":"2026-10-15T18:15:00Z","v":546,"vw":361.9175},{"c":362.09,"h":362.43,"l":362.085,"n":205,"o":362.085,"t":"2026-10-15T18:30:00Z","v":3574,"vw":362.2403},{"c":361.245,"h":363.36,"l":358.22,"n":807,"o":362.4,"t":"2026-10-15T18:45:00Z","v":33366,"vw":360.617683},{"c":361,"h":363.65,"l":360.92,"n":500,"o":361.88,"t":"2026-10-15T19:00:00Z","v":20582,"vw":362.165186},{"c":364.12,"h":364.64,"l":362,"n":445,"o":362.28,"t":"2026-10-15T19:15:00Z","v":14561,"vw":362.725782},{"c":367.85,"h":368.9,"l":364.64,"n":900,"o":365,"t":"2026-10-15T19:30:00Z","v":24042,"vw":366.105497},{"c":369.01,"h":370.03,"l":364.21,"n":2274,"o":366.395,"t":"2026-10-15T19:45:00Z","v":53382,"vw":367.38326},{"c":369,"h":369,"l":369,"n":28,"o":369,"t":"2026-10-15T20:00:00Z","v":20641,"vw":369},{"c":370,"h":370,"l":370,"n":3,"o":370,"t":"2026-10-16T13:15:00Z","v":151,"vw":370},{"c":376.575,"h":377.32,"l":369,"n":684,"o":372.72,"t":"2026-10-16T13:30:00Z","v":22388,"vw":374.063989},{"c":378.15,"h":379,"l":376,"n":415,"o":377.055,"t":"2026-10-16T13:45:00Z","v":9922,"vw":377.509338},{"c":376.035,"h":379.96,"l":374.78,"n":463,"o":378.95,"t":"2026-10-16T14:00:00Z","v":14518,"vw":378.309964},{"c":374.79,"h":377.98,"l":374.79,"n":247,"o":376.035,"t":"2026-10-16T14:15:00Z","v":5134,"vw":376.763436},{"c":375.26,"h":376.18,"l":374.53,"n":215,"o":374.68,"t":"2026-10-16T14:30:00Z","v":5742,"vw":375.326044},{"c":376.44,"h":378.25,"l":375.63,"n":264,"o":375.69,"t":"2026-10-16T14:45:00Z","v":4776,"vw":376.719355},{"c":372.51,"h":377.235,"l":370.705,"n":710,"o":376.685,"t":"2026-10-16T15:00:00Z","v":24662,"vw":373.265666},{"c":374.215,"h":374.215,"l":372.045,"n":283,"o":372.045,"t":"2026-10-16T15:15:00Z","v":6053,"vw":372.934422},{"c":372.37,"h":374.115,"l":372,"n":184,"o":374.115,"t":"2026-10-16T15:30:00Z","v":4026,"vw":372.761984},{"c":366.02,"h":372.025,"l":365.77,"n":358,"o":372.025,"t":"2026-10-16T15:45:00Z","v":5897,"vw":368.385487},{"c":368.56,"h":368.56,"l":365.355,"n":102,"o":365.355,"t":"2026-10-16T16:00:00Z","v":1578,"vw":367.050833},{"c":368.21,"h":368.44,"l":367.53,"n":137,"o":368.44,"t":"2026-10-16T16:15:00Z","v":1555,"vw":368.144375},{"c":363.525,"h":366.01,"l":363.525,"n":119,"o":366.01,"t":"2026-10-16T16:45:00Z","v":1750,"vw":364.15431},{"c":358.95,"h":362.58,"l":358.95,"n":231,"o":362.58,"t":"2026-10-16T17:00:00Z","v":3221,"vw":361.69},{"c":360.54,"h":360.995,"l":357.88,"n":273,"o":358.005,"t":"2026-10-16T17:15:00Z","v":6298,"vw":359.07953},{"c":360.83,"h":362.8694,"l":360.47,"n":263,"o":360.47,"t":"2026-10-16T17:30:00Z","v":7923,"vw":361.474397},{"c":357.33,"h":360.3,"l":357.27,"n":272,"o":360.22,"t":"2026-10-16T17:45:00Z","v":5669,"vw":358.491198},{"c":358.765,"h":358.85,"l":357.76,"n":175,"o":357.82,"t":"2026-10-16T18:00:00Z","v":4872,"vw":357.97451},{"c":357.78,"h":359.38,"l":357.725,"n":155,"o":359.16,"t":"2026-10-16T18:15:00Z","v":3709,"vw":358.580993},{"c":357.06,"h":358.135,"l":356.3401,"n":220,"o":357.22,"t":"2026-10-16T18:30:00Z","v":4454,"vw":357.114255},{"c":355.94,"h":357.97,"l":355.42,"n":332,"o":357.695,"t":"2026-10-16T18:45:00Z","v":8744,"vw":355.877364},{"c":363.605,"h":363.605,"l":356.075,"n":581,"o":356.1,"t":"2026-10-16T19:00:00Z","v":24149,"vw":359.081573},{"c":364.76,"h":365.6,"l":361.96,"n":434,"o":363.99,"t":"2026-10-16T19:15:00Z","v":11897,"vw":363.511674},{"c":362.33,"h":365.315,"l":362.33,"n":719,"o":363.62,"t":"2026-10-16T19:30:00Z","v":18479,"vw":364.587662},{"c":368.14,"h":368.585,"l":361.54,"n":1894,"o":362.17,"t":"2026-10-16T19:45:00Z","v":51484,"vw":366.351084},{"c":367.4,"h":367.4,"l":367.4,"n":25,"o":367.4,"t":"2026-10-16T20:00:00Z","v":35134,"vw":367.4},{"c":367.4,"h":367.4,"l":367.4,"n":1,"o":367.4,"t":"2026-10-16T20:15:00Z","v":135,"vw":367.4}],"expiry":"2026-10-23","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":1.513265306122449,"strike":414.8979591836735,"iv":0.6551673469387755,"gamma":0.005312244897959184,"theta":-0.4197530612244898,"vega":0.08919795918367347,"rho":0.006419793806241852,"breakevenPct":13.340017553020129},{"delta":0.15,"premium":2.375,"strike":403.3333333333333,"iv":0.6178666666666667,"gamma":0.007366666666666666,"theta":-0.5280333333333332,"vega":0.11803333333333332,"rho":0.00967407071991494,"breakevenPct":10.426873525675928},{"delta":0.2,"premium":3.1314954682779454,"strike":393.99546827794563,"iv":0.5664202416918429,"gamma":0.009680815709969788,"theta":-0.5827030211480363,"vega":0.14184365558912387,"rho":0.012961231398440338,"breakevenPct":8.091171406157756},{"delta":0.25,"premium":4.377719033232628,"strike":390.2190332326284,"iv":0.5999549848942598,"gamma":0.010360574018126888,"theta":-0.7018873111782477,"vega":0.16155664652567975,"rho":0.016185002241880096,"breakevenPct":7.402491090326903},{"delta":0.3,"premium":5.151726973684211,"strike":383.8733552631579,"iv":0.5528463815789474,"gamma":0.012325328947368422,"theta":-0.7091434210526316,"vega":0.17675032894736842,"rho":0.019490005586891727,"breakevenPct":5.885977745466012},{"delta":0.35,"premium":6.705143540669856,"strike":380.50837320574163,"iv":0.582998086124402,"gamma":0.01244066985645933,"theta":-0.7973712918660286,"vega":0.1882901913875598,"rho":0.022685362955029237,"breakevenPct":5.392900584216524},{"delta":0.4,"premium":8.259027777777778,"strike":376.75347222222223,"iv":0.5967465277777777,"gamma":0.012749305555555555,"theta":-0.852061111111111,"vega":0.19644513888888887,"rho":0.025878680104533588,"breakevenPct":4.793821448013073},{"delta":0.45,"premium":9.267379679144385,"strike":372.40641711229944,"iv":0.5619139037433155,"gamma":0.013873796791443849,"theta":-0.8247860962566845,"vega":0.20135989304812835,"rho":0.029163050946611143,"breakevenPct":3.885083503387007},{"delta":0.5,"premium":11.533536585365853,"strike":368.9329268292683,"iv":0.5973219512195123,"gamma":0.013157317073170732,"theta":-0.8836890243902439,"vega":0.20285731707317073,"rho":0.03224357571716622,"breakevenPct":3.556467995273318},{"delta":0.55,"premium":13.853738317757013,"strike":365.0700934579439,"iv":0.6186476635514019,"gamma":0.012614018691588784,"theta":-0.9098495327102805,"vega":0.20134205607476635,"rho":0.03531437810890613,"breakevenPct":3.1365900314918163},{"delta":0.6,"premium":15.692201834862384,"strike":361.2155963302752,"iv":0.6057330275229358,"gamma":0.01254862385321101,"theta":-0.8716522935779817,"vega":0.1963908256880734,"rho":0.03846173136888245,"breakevenPct":2.5878601429334926},{"delta":0.65,"premium":17.056788511749346,"strike":357.77415143603133,"iv":0.5709723237597911,"gamma":0.012767101827676241,"theta":-0.7919819843342036,"vega":0.18833472584856395,"rho":0.041689698495765065,"breakevenPct":2.0225748360861955},{"delta":0.7,"premium":19.91101694915254,"strike":353.6271186440678,"iv":0.5804613559322034,"gamma":0.011770508474576271,"theta":-0.7581220338983051,"vega":0.17671661016949153,"rho":0.04465952962832217,"breakevenPct":1.6706955887916037},{"delta":0.75,"premium":23.881860465116283,"strike":348.59302325581393,"iv":0.6078553488372094,"gamma":0.010249767441860465,"theta":-0.7283283720930233,"vega":0.16159162790697673,"rho":0.04742589459955458,"breakevenPct":1.3812966034105216},{"delta":0.8,"premium":26.973360655737707,"strike":344.20081967213116,"iv":0.5946680327868853,"gamma":0.00927622950819672,"theta":-0.6329745901639343,"vega":0.14231147540983605,"rho":0.05034412967805249,"breakevenPct":1.0272673728548976},{"delta":0.85,"premium":32.95862068965517,"strike":337.2413793103448,"iv":0.6249965517241378,"gamma":0.0074379310344827605,"theta":-0.5559275862068965,"vega":0.11851034482758621,"rho":0.05271799533380668,"breakevenPct":0.7621121393576515},{"delta":0.9,"premium":36.555298013245036,"strike":332.5496688741722,"iv":0.5842430463576159,"gamma":0.00591390728476821,"theta":-0.40403675496688735,"vega":0.08928377483443706,"rho":0.05552465341276009,"breakevenPct":0.46406284360840055}],"put":[{"delta":0.1,"premium":1.9648989898989897,"strike":321.9949494949495,"iv":0.7800060606060606,"gamma":0.004439393939393939,"theta":-0.4930070707070707,"vega":0.08924343434343433,"rho":-0.007257731977913065,"breakevenPct":12.893290553878469},{"delta":0.15,"premium":3.0126506024096384,"strike":332.89156626506025,"iv":0.7276265060240963,"gamma":0.006278313253012048,"theta":-0.6102180722891566,"vega":0.11863132530120482,"rho":-0.010952857468346868,"breakevenPct":10.212597805484315},{"delta":0.2,"premium":4.220693277310924,"strike":340.1575630252101,"iv":0.7085420168067227,"gamma":0.007731512605042017,"theta":-0.7124365546218487,"vega":0.14241764705882354,"rho":-0.014675168031898037,"breakevenPct":8.563726252613181},{"delta":0.25,"premium":5.552134146341464,"strike":346.2042682926829,"iv":0.6940853658536585,"gamma":0.008996341463414635,"theta":-0.7907469512195122,"vega":0.1614951219512195,"rho":-0.018432379527699317,"breakevenPct":7.280311881779669},{"delta":0.3,"premium":7.262741312741313,"strike":350.86872586872585,"iv":0.710707722007722,"gamma":0.009604247104247104,"theta":-0.8849571428571429,"vega":0.17676293436293436,"rho":-0.022253419952514224,"breakevenPct":6.476324290695543},{"delta":0.35,"premium":8.870224719101122,"strike":355.8426966292135,"iv":0.7006280898876404,"gamma":0.010401123595505617,"theta":-0.9279168539325843,"vega":0.18831910112359548,"rho":-0.026058204737509336,"breakevenPct":5.560023976561685},{"delta":0.4,"premium":10.163129496402878,"strike":360.71043165467626,"iv":0.664213309352518,"gamma":0.011442086330935252,"theta":-0.9152161870503597,"vega":0.19646618705035973,"rho":-0.029816767753411633,"breakevenPct":4.587016287895096},{"delta":0.45,"premium":11.905236486486485,"strike":365.00844594594594,"iv":0.6526496621621621,"gamma":0.011899324324324325,"theta":-0.9198885135135134,"vega":0.20140439189189188,"rho":-0.03365057121071296,"breakevenPct":3.891342008856967},{"delta":0.5,"premium":14.735842293906812,"strike":369.336917562724,"iv":0.6826566308243728,"gamma":0.011479569892473118,"theta":-0.9681164874551972,"vega":0.2028469534050179,"rho":-0.03767350922945217,"breakevenPct":3.4836485386997174},{"delta":0.55,"premium":16.437985865724386,"strike":373.4187279151944,"iv":0.6535519434628976,"gamma":0.011926501766784451,"theta":-0.9161590106007067,"vega":0.20126501766784452,"rho":-0.04150103340910659,"breakevenPct":2.835943916856293},{"delta":0.6,"premium":19.196341463414626,"strike":377.8292682926829,"iv":0.6572331707317073,"gamma":0.011594634146341466,"theta":-0.8969356097560975,"vega":0.19653121951219513,"rho":-0.045510719984292285,"breakevenPct":2.386247460732625},{"delta":0.65,"premium":22.666143497757847,"strike":382.7130044843049,"iv":0.6701968609865471,"gamma":0.010857399103139013,"theta":-0.8741183856502243,"vega":0.1884080717488789,"rho":-0.049643596226361615,"breakevenPct":2.001398751620275},{"delta":0.7,"premium":25.67590361445783,"strike":387.2289156626506,"iv":0.6576746987951807,"gamma":0.010310843373493975,"theta":-0.7987289156626507,"vega":0.17613132530120484,"rho":-0.053690805163515314,"breakevenPct":1.5914501774107777},{"delta":0.75,"premium":29.728225806451608,"strike":392.6612903225806,"iv":0.6572225806451613,"gamma":0.009508064516129034,"theta":-0.7250112903225806,"vega":0.1615758064516129,"rho":-0.05792536377713088,"breakevenPct":1.2158234849948109},{"delta":0.8,"premium":35.937692307692316,"strike":399.9230769230769,"iv":0.6829876923076924,"gamma":0.008013846153846153,"theta":-0.6596707692307691,"vega":0.14243692307692304,"rho":-0.06254547517386604,"breakevenPct":0.9293999413759828},{"delta":0.85,"premium":45.10796089385474,"strike":410.0698324022346,"iv":0.7251340782122906,"gamma":0.0062874301675977665,"theta":-0.576345810055866,"vega":0.11861648044692741,"rho":-0.06771542057344625,"breakevenPct":0.6636169002776542},{"delta":0.9,"premium":57.66209912536444,"strike":423.61516034985425,"iv":0.7621790087463557,"gamma":0.004466180758017491,"theta":-0.44195655976676373,"vega":0.08885743440233235,"rho":-0.07350892348062292,"breakevenPct":0.39383200204414703}]},"raw":{"call":[{"delta":0.1,"premium":1.513265306122449,"strike":414.8979591836735,"iv":0.6551673469387755,"gamma":0.005312244897959184,"theta":-0.4197530612244898,"vega":0.08919795918367347,"rho":0.006419793806241852,"breakevenPct":13.340017553020129},{"delta":0.15,"premium":2.375,"strike":403.3333333333333,"iv":0.6178666666666667,"gamma":0.007366666666666666,"theta":-0.5280333333333332,"vega":0.11803333333333332,"rho":0.00967407071991494,"breakevenPct":10.426873525675928},{"delta":0.2,"premium":3.1314954682779454,"strike":393.99546827794563,"iv":0.5664202416918429,"gamma":0.009680815709969788,"theta":-0.5827030211480363,"vega":0.14184365558912387,"rho":0.012961231398440338,"breakevenPct":8.091171406157756},{"delta":0.25,"premium":4.377719033232628,"strike":390.2190332326284,"iv":0.5999549848942598,"gamma":0.010360574018126888,"theta":-0.7018873111782477,"vega":0.16155664652567975,"rho":0.016185002241880096,"breakevenPct":7.402491090326903},{"delta":0.3,"premium":5.151726973684211,"strike":383.8733552631579,"iv":0.5528463815789474,"gamma":0.012325328947368422,"theta":-0.7091434210526316,"vega":0.17675032894736842,"rho":0.019490005586891727,"breakevenPct":5.885977745466012},{"delta":0.35,"premium":6.705143540669856,"strike":380.50837320574163,"iv":0.582998086124402,"gamma":0.01244066985645933,"theta":-0.7973712918660286,"vega":0.1882901913875598,"rho":0.022685362955029237,"breakevenPct":5.392900584216524},{"delta":0.4,"premium":8.259027777777778,"strike":376.75347222222223,"iv":0.5967465277777777,"gamma":0.012749305555555555,"theta":-0.852061111111111,"vega":0.19644513888888887,"rho":0.025878680104533588,"breakevenPct":4.793821448013073},{"delta":0.45,"premium":9.267379679144385,"strike":372.40641711229944,"iv":0.5619139037433155,"gamma":0.013873796791443849,"theta":-0.8247860962566845,"vega":0.20135989304812835,"rho":0.029163050946611143,"breakevenPct":3.885083503387007},{"delta":0.5,"premium":11.533536585365853,"strike":368.9329268292683,"iv":0.5973219512195123,"gamma":0.013157317073170732,"theta":-0.8836890243902439,"vega":0.20285731707317073,"rho":0.03224357571716622,"breakevenPct":3.556467995273318},{"delta":0.55,"premium":13.853738317757013,"strike":365.0700934579439,"iv":0.6186476635514019,"gamma":0.012614018691588784,"theta":-0.9098495327102805,"vega":0.20134205607476635,"rho":0.03531437810890613,"breakevenPct":3.1365900314918163},{"delta":0.6,"premium":15.692201834862384,"strike":361.2155963302752,"iv":0.6057330275229358,"gamma":0.01254862385321101,"theta":-0.8716522935779817,"vega":0.1963908256880734,"rho":0.03846173136888245,"breakevenPct":2.5878601429334926},{"delta":0.65,"premium":17.056788511749346,"strike":357.77415143603133,"iv":0.5709723237597911,"gamma":0.012767101827676241,"theta":-0.7919819843342036,"vega":0.18833472584856395,"rho":0.041689698495765065,"breakevenPct":2.0225748360861955},{"delta":0.7,"premium":19.91101694915254,"strike":353.6271186440678,"iv":0.5804613559322034,"gamma":0.011770508474576271,"theta":-0.7581220338983051,"vega":0.17671661016949153,"rho":0.04465952962832217,"breakevenPct":1.6706955887916037},{"delta":0.75,"premium":23.881860465116283,"strike":348.59302325581393,"iv":0.6078553488372094,"gamma":0.010249767441860465,"theta":-0.7283283720930233,"vega":0.16159162790697673,"rho":0.04742589459955458,"breakevenPct":1.3812966034105216},{"delta":0.8,"premium":26.973360655737707,"strike":344.20081967213116,"iv":0.5946680327868853,"gamma":0.00927622950819672,"theta":-0.6329745901639343,"vega":0.14231147540983605,"rho":0.05034412967805249,"breakevenPct":1.0272673728548976},{"delta":0.85,"premium":32.95862068965517,"strike":337.2413793103448,"iv":0.6249965517241378,"gamma":0.0074379310344827605,"theta":-0.5559275862068965,"vega":0.11851034482758621,"rho":0.05271799533380668,"breakevenPct":0.7621121393576515},{"delta":0.9,"premium":36.555298013245036,"strike":332.5496688741722,"iv":0.5842430463576159,"gamma":0.00591390728476821,"theta":-0.40403675496688735,"vega":0.08928377483443706,"rho":0.05552465341276009,"breakevenPct":0.46406284360840055}],"put":[{"delta":0.1,"premium":1.9648989898989897,"strike":321.9949494949495,"iv":0.7800060606060606,"gamma":0.004439393939393939,"theta":-0.4930070707070707,"vega":0.08924343434343433,"rho":-0.007257731977913065,"breakevenPct":12.893290553878469},{"delta":0.15,"premium":3.0126506024096384,"strike":332.89156626506025,"iv":0.7276265060240963,"gamma":0.006278313253012048,"theta":-0.6102180722891566,"vega":0.11863132530120482,"rho":-0.010952857468346868,"breakevenPct":10.212597805484315},{"delta":0.2,"premium":4.220693277310924,"strike":340.1575630252101,"iv":0.7085420168067227,"gamma":0.007731512605042017,"theta":-0.7124365546218487,"vega":0.14241764705882354,"rho":-0.014675168031898037,"breakevenPct":8.563726252613181},{"delta":0.25,"premium":5.552134146341464,"strike":346.2042682926829,"iv":0.6940853658536585,"gamma":0.008996341463414635,"theta":-0.7907469512195122,"vega":0.1614951219512195,"rho":-0.018432379527699317,"breakevenPct":7.280311881779669},{"delta":0.3,"premium":7.262741312741313,"strike":350.86872586872585,"iv":0.710707722007722,"gamma":0.009604247104247104,"theta":-0.8849571428571429,"vega":0.17676293436293436,"rho":-0.022253419952514224,"breakevenPct":6.476324290695543},{"delta":0.35,"premium":8.870224719101122,"strike":355.8426966292135,"iv":0.7006280898876404,"gamma":0.010401123595505617,"theta":-0.9279168539325843,"vega":0.18831910112359548,"rho":-0.026058204737509336,"breakevenPct":5.560023976561685},{"delta":0.4,"premium":10.163129496402878,"strike":360.71043165467626,"iv":0.664213309352518,"gamma":0.011442086330935252,"theta":-0.9152161870503597,"vega":0.19646618705035973,"rho":-0.029816767753411633,"breakevenPct":4.587016287895096},{"delta":0.45,"premium":11.905236486486485,"strike":365.00844594594594,"iv":0.6526496621621621,"gamma":0.011899324324324325,"theta":-0.9198885135135134,"vega":0.20140439189189188,"rho":-0.03365057121071296,"breakevenPct":3.891342008856967},{"delta":0.5,"premium":14.735842293906812,"strike":369.336917562724,"iv":0.6826566308243728,"gamma":0.011479569892473118,"theta":-0.9681164874551972,"vega":0.2028469534050179,"rho":-0.03767350922945217,"breakevenPct":3.4836485386997174},{"delta":0.55,"premium":16.437985865724386,"strike":373.4187279151944,"iv":0.6535519434628976,"gamma":0.011926501766784451,"theta":-0.9161590106007067,"vega":0.20126501766784452,"rho":-0.04150103340910659,"breakevenPct":2.835943916856293},{"delta":0.6,"premium":19.196341463414626,"strike":377.8292682926829,"iv":0.6572331707317073,"gamma":0.011594634146341466,"theta":-0.8969356097560975,"vega":0.19653121951219513,"rho":-0.045510719984292285,"breakevenPct":2.386247460732625},{"delta":0.65,"premium":22.666143497757847,"strike":382.7130044843049,"iv":0.6701968609865471,"gamma":0.010857399103139013,"theta":-0.8741183856502243,"vega":0.1884080717488789,"rho":-0.049643596226361615,"breakevenPct":2.001398751620275},{"delta":0.7,"premium":25.67590361445783,"strike":387.2289156626506,"iv":0.6576746987951807,"gamma":0.010310843373493975,"theta":-0.7987289156626507,"vega":0.17613132530120484,"rho":-0.053690805163515314,"breakevenPct":1.5914501774107777},{"delta":0.75,"premium":29.728225806451608,"strike":392.6612903225806,"iv":0.6572225806451613,"gamma":0.009508064516129034,"theta":-0.7250112903225806,"vega":0.1615758064516129,"rho":-0.05792536377713088,"breakevenPct":1.2158234849948109},{"delta":0.8,"premium":35.937692307692316,"strike":399.9230769230769,"iv":0.6829876923076924,"gamma":0.008013846153846153,"theta":-0.6596707692307691,"vega":0.14243692307692304,"rho":-0.06254547517386604,"breakevenPct":0.9293999413759828},{"delta":0.85,"premium":45.10796089385474,"strike":410.0698324022346,"iv":0.7251340782122906,"gamma":0.0062874301675977665,"theta":-0.576345810055866,"vega":0.11861648044692741,"rho":-0.06771542057344625,"breakevenPct":0.6636169002776542},{"delta":0.9,"premium":57.66209912536444,"strike":423.61516034985425,"iv":0.7621790087463557,"gamma":0.004466180758017491,"theta":-0.44195655976676373,"vega":0.08885743440233235,"rho":-0.07350892348062292,"breakevenPct":0.39383200204414703}]}},"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"}}