{"symbol":"DPZ","url":"https://intraalpha.com/companies/DPZ","capturedAt":"2026-10-15T21:01:45.051Z","state":"ready","quote":{"symbol":"DPZ","last_price":303.4,"prev_close":295.89,"regular_close":303.09,"change":7.51,"change_pct":2.5381,"regular_change":7.2,"regular_change_pct":2.4333,"extended_change":0.31,"extended_change_pct":0.1023,"bid":301.1,"ask":305.18,"bid_size":40,"ask_size":40,"volume":972479,"vwap":302.974254,"open":300.35,"high":306.445,"low":299.2,"close":303.09,"trade_count":33517,"last_trade_at":"2026-10-15T20:43:04.283888646Z","last_quote_at":"2026-10-15T20:43:04.285978628Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T17:01:44.08499374-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"DPZ","fetched_at":"2026-10-15T20:58:21.915321+00:00","name":"Domino's Pizza Inc Common Stock","exchange":"NASDAQ","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"RESTAURANTS","country":"USA","description":"Domino's Pizza, Inc., branded as Domino's, is an American multinational pizza restaurant chain founded in 1960. The corporation is headquartered at the Domino's Farms Office Park in Ann Arbor, Michigan.","fiscal_year_end":"December","latest_quarter":"2026-09-30","market_cap":9733615000,"ebitda":1047628000,"pe_ratio":16.31,"peg_ratio":1.354,"book_value":-120.23,"dividend_per_share":6.96,"dividend_yield":0.0235,"eps":18.14,"revenue_ttm":5066359000,"gross_profit_ttm":1462878000,"profit_margin":0.12,"operating_margin_ttm":0.204,"return_on_assets_ttm":0.362,"return_on_equity_ttm":0,"quarterly_earnings_growth":0.127,"quarterly_revenue_growth":0.034,"analyst_target_price":356.85,"analyst_number":2,"beta":0.951,"fifty_two_week_high":434.73,"fifty_two_week_low":280.27,"fifty_day_ma":323.16,"two_hundred_day_ma":348.71,"shares_outstanding":32896100,"forward_pe":14.18,"price_to_sales":1.921,"price_to_book":null,"ev_to_revenue":2.937,"ev_to_ebitda":14.03},"bars":[{"c":302.16,"h":302.16,"l":302.16,"n":2,"o":302.16,"t":"2026-10-08T10:10:00Z","v":47,"vw":302.16},{"c":302.15,"h":302.15,"l":302.15,"n":2,"o":302.15,"t":"2026-10-08T10:15:00Z","v":47,"vw":302.15},{"c":302,"h":302,"l":302,"n":2,"o":302,"t":"2026-10-08T10:25:00Z","v":71,"vw":302},{"c":302,"h":302,"l":302,"n":2,"o":302,"t":"2026-10-08T11:25:00Z","v":180,"vw":302},{"c":301.9,"h":301.9,"l":301.9,"n":1,"o":301.9,"t":"2026-10-08T13:05:00Z","v":130,"vw":301.9},{"c":302.96,"h":302.96,"l":301.295,"n":167,"o":301.96,"t":"2026-10-08T13:30:00Z","v":7178,"vw":301.968467},{"c":301.13,"h":303.1134,"l":300.32,"n":419,"o":303.1134,"t":"2026-10-08T13:35:00Z","v":10321,"vw":301.014722},{"c":302.015,"h":302.4852,"l":300.5,"n":213,"o":301.13,"t":"2026-10-08T13:40:00Z","v":4130,"vw":301.440145},{"c":301.795,"h":302.615,"l":300.97,"n":180,"o":302.43,"t":"2026-10-08T13:45:00Z","v":2200,"vw":302.115887},{"c":302.0246,"h":302.65,"l":301.195,"n":221,"o":301.28,"t":"2026-10-08T13:50:00Z","v":4958,"vw":302.044259},{"c":301.52,"h":302.44,"l":301.27,"n":293,"o":302.11,"t":"2026-10-08T13:55:00Z","v":4659,"vw":302.043729},{"c":302.11,"h":302.6115,"l":301.16,"n":386,"o":301.51,"t":"2026-10-08T14:00:00Z","v":13267,"vw":301.724732},{"c":304.745,"h":305.42,"l":302.12,"n":578,"o":302.12,"t":"2026-10-08T14:05:00Z","v":13510,"vw":304.031811},{"c":305.015,"h":305.68,"l":304.46,"n":368,"o":304.91,"t":"2026-10-08T14:10:00Z","v":12625,"vw":305.021354},{"c":305.9,"h":306,"l":304.48,"n":366,"o":305.005,"t":"2026-10-08T14:15:00Z","v":11345,"vw":304.902849},{"c":306.12,"h":306.12,"l":305.59,"n":237,"o":305.81,"t":"2026-10-08T14:20:00Z","v":5036,"vw":305.902254},{"c":306.75,"h":306.85,"l":305.75,"n":425,"o":305.75,"t":"2026-10-08T14:25:00Z","v":7811,"vw":306.20592},{"c":306.05,"h":306.75,"l":305.55,"n":288,"o":306.75,"t":"2026-10-08T14:30:00Z","v":4688,"vw":306.125256},{"c":306,"h":306.65,"l":305.63,"n":278,"o":305.7,"t":"2026-10-08T14:35:00Z","v":5436,"vw":305.984129},{"c":305.0001,"h":306,"l":305.0001,"n":238,"o":306,"t":"2026-10-08T14:40:00Z","v":3940,"vw":305.577711},{"c":305.79,"h":305.95,"l":305.19,"n":315,"o":305.75,"t":"2026-10-08T14:45:00Z","v":6967,"vw":305.472697},{"c":305.5,"h":305.895,"l":305.09,"n":275,"o":305.695,"t":"2026-10-08T14:50:00Z","v":7071,"vw":305.480612},{"c":305.335,"h":305.6,"l":305.0001,"n":345,"o":305.0001,"t":"2026-10-08T14:55:00Z","v":12541,"vw":305.293369},{"c":305.71,"h":305.71,"l":305.03,"n":233,"o":305.33,"t":"2026-10-08T15:00:00Z","v":3325,"vw":305.410209},{"c":304.79,"h":305.73,"l":304.79,"n":219,"o":305.545,"t":"2026-10-08T15:05:00Z","v":4367,"vw":305.238327},{"c":303.37,"h":304.78,"l":303.14,"n":288,"o":304.57,"t":"2026-10-08T15:10:00Z","v":4384,"vw":304.116108},{"c":302.06,"h":303.14,"l":302.02,"n":302,"o":303.14,"t":"2026-10-08T15:15:00Z","v":5477,"vw":302.596397},{"c":302.795,"h":303.03,"l":302.09,"n":292,"o":302.27,"t":"2026-10-08T15:20:00Z","v":5297,"vw":302.534578},{"c":303.155,"h":303.63,"l":302.52,"n":320,"o":302.84,"t":"2026-10-08T15:25:00Z","v":6566,"vw":302.933189},{"c":302.67,"h":303.5,"l":302.67,"n":167,"o":302.69,"t":"2026-10-08T15:30:00Z","v":2980,"vw":302.827331},{"c":303.35,"h":303.35,"l":302.53,"n":334,"o":302.67,"t":"2026-10-08T15:35:00Z","v":8175,"vw":302.859976},{"c":304.06,"h":304.51,"l":303.02,"n":437,"o":303.02,"t":"2026-10-08T15:40:00Z","v":15487,"vw":303.923149},{"c":304.275,"h":304.46,"l":303.79,"n":288,"o":304.2485,"t":"2026-10-08T15:45:00Z","v":5801,"vw":304.22865},{"c":304.29,"h":304.29,"l":303.905,"n":115,"o":304.23,"t":"2026-10-08T15:50:00Z","v":1741,"vw":304.047143},{"c":304.575,"h":304.575,"l":303.8001,"n":275,"o":304.045,"t":"2026-10-08T15:55:00Z","v":4032,"vw":304.292633},{"c":303.945,"h":304.585,"l":303.945,"n":297,"o":304.585,"t":"2026-10-08T16:00:00Z","v":6860,"vw":304.340698},{"c":304.125,"h":304.33,"l":303.6593,"n":377,"o":303.925,"t":"2026-10-08T16:05:00Z","v":11300,"vw":303.971441},{"c":303.68,"h":304.125,"l":303.42,"n":416,"o":304.125,"t":"2026-10-08T16:10:00Z","v":13552,"vw":303.692628},{"c":303.9,"h":305.09,"l":303.7,"n":364,"o":303.84,"t":"2026-10-08T16:15:00Z","v":7655,"vw":304.218322},{"c":303.71,"h":304.12,"l":303.445,"n":210,"o":303.445,"t":"2026-10-08T16:20:00Z","v":5099,"vw":303.722921},{"c":304.19,"h":304.19,"l":303.69,"n":183,"o":303.9544,"t":"2026-10-08T16:25:00Z","v":3584,"vw":304.031764},{"c":304.58,"h":304.58,"l":304.19,"n":241,"o":304.19,"t":"2026-10-08T16:30:00Z","v":3910,"vw":304.436624},{"c":304.18,"h":304.48,"l":303.84,"n":210,"o":304.1901,"t":"2026-10-08T16:35:00Z","v":4314,"vw":304.165866},{"c":304.945,"h":305.13,"l":304.18,"n":253,"o":304.18,"t":"2026-10-08T16:40:00Z","v":4723,"vw":304.640732},{"c":304.91,"h":305.12,"l":304.45,"n":260,"o":304.9,"t":"2026-10-08T16:45:00Z","v":6213,"vw":304.774169},{"c":306,"h":306.03,"l":304.75,"n":192,"o":304.935,"t":"2026-10-08T16:50:00Z","v":3071,"vw":305.622198},{"c":306.38,"h":306.4975,"l":305.82,"n":253,"o":306.305,"t":"2026-10-08T16:55:00Z","v":7939,"vw":305.929125},{"c":306.65,"h":307.6,"l":306.37,"n":236,"o":306.37,"t":"2026-10-08T17:00:00Z","v":4433,"vw":306.886515},{"c":307.05,"h":307.195,"l":306.41,"n":353,"o":306.41,"t":"2026-10-08T17:05:00Z","v":9025,"vw":306.735657},{"c":306.9,"h":307.64,"l":306.9,"n":365,"o":306.98,"t":"2026-10-08T17:10:00Z","v":5963,"vw":307.248989},{"c":307.315,"h":307.98,"l":307.04,"n":302,"o":307.08,"t":"2026-10-08T17:15:00Z","v":5840,"vw":307.339484},{"c":308.92,"h":308.92,"l":307.315,"n":584,"o":307.315,"t":"2026-10-08T17:20:00Z","v":13152,"vw":307.960775},{"c":308.71,"h":309.22,"l":308.31,"n":383,"o":308.9,"t":"2026-10-08T17:25:00Z","v":8003,"vw":308.787086},{"c":308.775,"h":309.23,"l":308.58,"n":524,"o":308.72,"t":"2026-10-08T17:30:00Z","v":8543,"vw":308.835502},{"c":308.61,"h":309.09,"l":308.04,"n":420,"o":308.57,"t":"2026-10-08T17:35:00Z","v":14437,"vw":308.327484},{"c":309.285,"h":309.29,"l":308.6,"n":295,"o":308.61,"t":"2026-10-08T17:40:00Z","v":4030,"vw":308.988519},{"c":309.2,"h":309.47,"l":308.62,"n":351,"o":309.295,"t":"2026-10-08T17:45:00Z","v":7807,"vw":309.04463},{"c":309.03,"h":309.85,"l":308.775,"n":269,"o":308.93,"t":"2026-10-08T17:50:00Z","v":5028,"vw":309.132491},{"c":309.66,"h":309.66,"l":309.01,"n":271,"o":309.01,"t":"2026-10-08T17:55:00Z","v":3956,"vw":309.362808},{"c":309.315,"h":309.65,"l":309.29,"n":244,"o":309.62,"t":"2026-10-08T18:00:00Z","v":4400,"vw":309.431966},{"c":309.8,"h":310.07,"l":309.41,"n":347,"o":309.41,"t":"2026-10-08T18:05:00Z","v":5350,"vw":309.725746},{"c":308.66,"h":310.24,"l":308.66,"n":522,"o":309.865,"t":"2026-10-08T18:10:00Z","v":12422,"vw":309.513899},{"c":308.015,"h":308.97,"l":307.89,"n":536,"o":308.81,"t":"2026-10-08T18:15:00Z","v":15031,"vw":308.473234},{"c":308.42,"h":308.51,"l":307.845,"n":297,"o":308.015,"t":"2026-10-08T18:20:00Z","v":6865,"vw":308.131761},{"c":306.785,"h":308.54,"l":306.53,"n":480,"o":308.51,"t":"2026-10-08T18:25:00Z","v":23095,"vw":307.898729},{"c":307.79,"h":307.79,"l":306.53,"n":363,"o":306.53,"t":"2026-10-08T18:30:00Z","v":11828,"vw":307.086305},{"c":307.755,"h":307.99,"l":307.47,"n":297,"o":307.79,"t":"2026-10-08T18:35:00Z","v":7729,"vw":307.71912},{"c":308.08,"h":308.35,"l":307.85,"n":309,"o":307.98,"t":"2026-10-08T18:40:00Z","v":6507,"vw":308.073977},{"c":307.735,"h":308.13,"l":307.73,"n":310,"o":307.94,"t":"2026-10-08T18:45:00Z","v":6842,"vw":307.899039},{"c":307.79,"h":307.9693,"l":307.5501,"n":267,"o":307.645,"t":"2026-10-08T18:50:00Z","v":6814,"vw":307.829396},{"c":307.99,"h":308.37,"l":307.69,"n":383,"o":307.69,"t":"2026-10-08T18:55:00Z","v":6509,"vw":307.981994},{"c":308.36,"h":308.36,"l":307.8,"n":460,"o":307.955,"t":"2026-10-08T19:00:00Z","v":8951,"vw":308.023604},{"c":309.13,"h":309.23,"l":308.4,"n":334,"o":308.4,"t":"2026-10-08T19:05:00Z","v":7211,"vw":308.810906},{"c":309.45,"h":309.52,"l":309.04,"n":438,"o":309.04,"t":"2026-10-08T19:10:00Z","v":9766,"vw":309.299334},{"c":308.07,"h":309.42,"l":308.07,"n":421,"o":309.4,"t":"2026-10-08T19:15:00Z","v":9073,"vw":308.842501},{"c":308.205,"h":309.1,"l":307.765,"n":652,"o":308.13,"t":"2026-10-08T19:20:00Z","v":19026,"vw":308.275652},{"c":308.27,"h":308.79,"l":307.918,"n":338,"o":308.365,"t":"2026-10-08T19:25:00Z","v":7375,"vw":308.447361},{"c":308.33,"h":308.67,"l":308.255,"n":456,"o":308.255,"t":"2026-10-08T19:30:00Z","v":9123,"vw":308.465332},{"c":308.63,"h":308.67,"l":308.24,"n":457,"o":308.38,"t":"2026-10-08T19:35:00Z","v":11575,"vw":308.49043},{"c":308.41,"h":308.74,"l":308.38,"n":586,"o":308.55,"t":"2026-10-08T19:40:00Z","v":13683,"vw":308.55684},{"c":309.06,"h":309.545,"l":308.29,"n":653,"o":308.39,"t":"2026-10-08T19:45:00Z","v":16030,"vw":308.99972},{"c":309.35,"h":309.83,"l":309.12,"n":1235,"o":309.19,"t":"2026-10-08T19:50:00Z","v":36543,"vw":309.509195},{"c":308.72,"h":309.435,"l":308.4,"n":2476,"o":309.4325,"t":"2026-10-08T19:55:00Z","v":73552,"vw":308.852549},{"c":304.0626,"h":308.65,"l":304.0626,"n":85,"o":308.65,"t":"2026-10-08T20:00:00Z","v":182432,"vw":308.648389},{"c":307.42,"h":307.42,"l":307.42,"n":2,"o":307.42,"t":"2026-10-08T21:30:00Z","v":83,"vw":307.42},{"c":308.7,"h":308.7,"l":308.7,"n":3,"o":308.7,"t":"2026-10-09T10:25:00Z","v":56,"vw":308.7},{"c":307,"h":307,"l":307,"n":1,"o":307,"t":"2026-10-09T13:10:00Z","v":275,"vw":307},{"c":308,"h":308,"l":308,"n":6,"o":308,"t":"2026-10-09T13:25:00Z","v":101,"vw":308},{"c":308.3,"h":309.48,"l":305.731,"n":269,"o":309.25,"t":"2026-10-09T13:30:00Z","v":7416,"vw":309.088392},{"c":307.385,"h":308.795,"l":307.385,"n":165,"o":308.05,"t":"2026-10-09T13:35:00Z","v":5893,"vw":308.287216},{"c":307.175,"h":307.95,"l":307.175,"n":217,"o":307.35,"t":"2026-10-09T13:40:00Z","v":3204,"vw":307.453124},{"c":308.19,"h":309.145,"l":307.555,"n":350,"o":307.555,"t":"2026-10-09T13:45:00Z","v":6804,"vw":308.497534},{"c":308.265,"h":308.99,"l":307.99,"n":332,"o":308,"t":"2026-10-09T13:50:00Z","v":3810,"vw":308.366494},{"c":308.2105,"h":308.31,"l":307.79,"n":491,"o":307.95,"t":"2026-10-09T13:55:00Z","v":26672,"vw":308.157034},{"c":308.6,"h":308.645,"l":307.79,"n":222,"o":308.24,"t":"2026-10-09T14:00:00Z","v":2446,"vw":308.451907},{"c":309.9,"h":309.96,"l":308.6,"n":231,"o":308.605,"t":"2026-10-09T14:05:00Z","v":4328,"vw":309.46281},{"c":309.115,"h":310.15,"l":308.9271,"n":276,"o":310,"t":"2026-10-09T14:10:00Z","v":9391,"vw":309.351765},{"c":308.4,"h":309.57,"l":308.4,"n":266,"o":309.36,"t":"2026-10-09T14:15:00Z","v":4081,"vw":309.099568},{"c":308.36,"h":308.36,"l":307.7,"n":262,"o":308.11,"t":"2026-10-09T14:20:00Z","v":5114,"vw":307.96655},{"c":308.59,"h":308.61,"l":307.93,"n":205,"o":308.38,"t":"2026-10-09T14:25:00Z","v":2223,"vw":308.304229},{"c":308.08,"h":308.2075,"l":307.73,"n":205,"o":308.2075,"t":"2026-10-09T14:30:00Z","v":3053,"vw":307.964591},{"c":307.93,"h":308.1,"l":307.73,"n":254,"o":307.79,"t":"2026-10-09T14:35:00Z","v":3225,"vw":307.926603},{"c":307.86,"h":308.3,"l":307.685,"n":273,"o":308.11,"t":"2026-10-09T14:40:00Z","v":4768,"vw":308.057696},{"c":307.645,"h":308.12,"l":307.63,"n":397,"o":308.05,"t":"2026-10-09T14:45:00Z","v":7525,"vw":307.899692},{"c":306.81,"h":307.64,"l":306.81,"n":271,"o":307.64,"t":"2026-10-09T14:50:00Z","v":4167,"vw":307.343483},{"c":307.235,"h":307.24,"l":306.61,"n":193,"o":307.005,"t":"2026-10-09T14:55:00Z","v":2703,"vw":306.939395},{"c":307.745,"h":307.745,"l":307,"n":215,"o":307.235,"t":"2026-10-09T15:00:00Z","v":3265,"vw":307.445122},{"c":307.32,"h":307.65,"l":307.285,"n":138,"o":307.65,"t":"2026-10-09T15:05:00Z","v":1382,"vw":307.374368},{"c":308.51,"h":308.52,"l":307.09,"n":249,"o":307.21,"t":"2026-10-09T15:10:00Z","v":2853,"vw":307.977898},{"c":309.3,"h":309.52,"l":308.75,"n":217,"o":309,"t":"2026-10-09T15:15:00Z","v":5149,"vw":309.003089},{"c":308.635,"h":309.28,"l":308.635,"n":228,"o":309.28,"t":"2026-10-09T15:20:00Z","v":2246,"vw":308.920311},{"c":308.6899,"h":308.9,"l":307.9701,"n":196,"o":308.64,"t":"2026-10-09T15:25:00Z","v":2718,"vw":308.467975},{"c":308.26,"h":308.82,"l":308.26,"n":171,"o":308.355,"t":"2026-10-09T15:30:00Z","v":3095,"vw":308.412975},{"c":308.43,"h":308.58,"l":308.26,"n":123,"o":308.49,"t":"2026-10-09T15:35:00Z","v":1706,"vw":308.43341},{"c":308.7,"h":308.7,"l":308.425,"n":250,"o":308.58,"t":"2026-10-09T15:40:00Z","v":3721,"vw":308.477691},{"c":308.3376,"h":308.75,"l":308.3376,"n":242,"o":308.51,"t":"2026-10-09T15:45:00Z","v":4602,"vw":308.527609},{"c":308.72,"h":308.74,"l":308.445,"n":151,"o":308.445,"t":"2026-10-09T15:50:00Z","v":1549,"vw":308.599335},{"c":307.665,"h":308.6913,"l":307.47,"n":301,"o":308.585,"t":"2026-10-09T15:55:00Z","v":10886,"vw":308.023578},{"c":307.7675,"h":308.07,"l":307.66,"n":378,"o":307.74,"t":"2026-10-09T16:00:00Z","v":8082,"vw":307.934151},{"c":308.52,"h":308.63,"l":307.795,"n":239,"o":307.795,"t":"2026-10-09T16:05:00Z","v":7738,"vw":308.320706},{"c":308.2,"h":308.53,"l":308.0901,"n":140,"o":308.47,"t":"2026-10-09T16:10:00Z","v":2432,"vw":308.340384},{"c":308.23,"h":308.27,"l":308.01,"n":160,"o":308.09,"t":"2026-10-09T16:15:00Z","v":2913,"vw":308.176391},{"c":308.01,"h":308.27,"l":307.88,"n":165,"o":308.04,"t":"2026-10-09T16:20:00Z","v":2656,"vw":308.022798},{"c":308.0625,"h":308.23,"l":308,"n":107,"o":308.02,"t":"2026-10-09T16:25:00Z","v":1398,"vw":308.066192},{"c":308.15,"h":308.35,"l":308.0575,"n":145,"o":308.0575,"t":"2026-10-09T16:30:00Z","v":2479,"vw":308.211842},{"c":308.67,"h":308.71,"l":308.1475,"n":167,"o":308.2,"t":"2026-10-09T16:35:00Z","v":3887,"vw":308.399309},{"c":308.61,"h":308.74,"l":308.515,"n":157,"o":308.59,"t":"2026-10-09T16:40:00Z","v":1961,"vw":308.630308},{"c":308.915,"h":309.01,"l":308.65,"n":240,"o":308.73,"t":"2026-10-09T16:45:00Z","v":4563,"vw":308.909272},{"c":308.88,"h":308.88,"l":308.5,"n":279,"o":308.82,"t":"2026-10-09T16:50:00Z","v":5114,"vw":308.723565},{"c":308.875,"h":309.02,"l":308.7875,"n":174,"o":308.88,"t":"2026-10-09T16:55:00Z","v":2868,"vw":308.937969},{"c":308.7625,"h":308.78,"l":308.69,"n":99,"o":308.76,"t":"2026-10-09T17:00:00Z","v":1788,"vw":308.723043},{"c":308.89,"h":309.05,"l":308.76,"n":128,"o":308.76,"t":"2026-10-09T17:05:00Z","v":3467,"vw":308.942198},{"c":308.48,"h":308.84,"l":308.48,"n":140,"o":308.75,"t":"2026-10-09T17:10:00Z","v":3329,"vw":308.715893},{"c":308.31,"h":308.64,"l":308.0101,"n":320,"o":308.64,"t":"2026-10-09T17:15:00Z","v":7960,"vw":308.418033},{"c":308.595,"h":308.63,"l":308.31,"n":138,"o":308.52,"t":"2026-10-09T17:20:00Z","v":2658,"vw":308.460543},{"c":308.84,"h":308.84,"l":308.4664,"n":164,"o":308.81,"t":"2026-10-09T17:25:00Z","v":2800,"vw":308.650024},{"c":308.505,"h":309.25,"l":308.5,"n":277,"o":308.89,"t":"2026-10-09T17:30:00Z","v":5616,"vw":309.032464},{"c":308.34,"h":308.64,"l":308,"n":111,"o":308.45,"t":"2026-10-09T17:35:00Z","v":1646,"vw":308.272604},{"c":308.59,"h":308.59,"l":308.205,"n":155,"o":308.205,"t":"2026-10-09T17:40:00Z","v":2489,"vw":308.381675},{"c":308.57,"h":308.58,"l":308.205,"n":142,"o":308.58,"t":"2026-10-09T17:45:00Z","v":4246,"vw":308.392251},{"c":308.63,"h":308.94,"l":308.52,"n":365,"o":308.57,"t":"2026-10-09T17:50:00Z","v":5826,"vw":308.680923},{"c":308.25,"h":308.9,"l":307.68,"n":522,"o":308.9,"t":"2026-10-09T17:55:00Z","v":22725,"vw":308.286674},{"c":307.75,"h":308.46,"l":307.41,"n":299,"o":308.46,"t":"2026-10-09T18:00:00Z","v":10109,"vw":307.869077},{"c":307.39,"h":307.95,"l":307.39,"n":203,"o":307.79,"t":"2026-10-09T18:05:00Z","v":5199,"vw":307.693142},{"c":307.47,"h":307.7947,"l":307.41,"n":98,"o":307.5575,"t":"2026-10-09T18:10:00Z","v":1990,"vw":307.52845},{"c":307.55,"h":307.71,"l":307.495,"n":143,"o":307.495,"t":"2026-10-09T18:15:00Z","v":2824,"vw":307.552114},{"c":307.355,"h":307.43,"l":307.2378,"n":165,"o":307.43,"t":"2026-10-09T18:20:00Z","v":2913,"vw":307.384829},{"c":307.3,"h":307.52,"l":307.15,"n":157,"o":307.4,"t":"2026-10-09T18:25:00Z","v":2662,"vw":307.308644},{"c":307.35,"h":307.5325,"l":307.13,"n":268,"o":307.34,"t":"2026-10-09T18:30:00Z","v":4930,"vw":307.328261},{"c":307.605,"h":307.75,"l":307.335,"n":171,"o":307.335,"t":"2026-10-09T18:35:00Z","v":3715,"vw":307.628294},{"c":307.1123,"h":307.605,"l":307.09,"n":229,"o":307.6,"t":"2026-10-09T18:40:00Z","v":4399,"vw":307.380831},{"c":307.395,"h":307.51,"l":307.15,"n":354,"o":307.215,"t":"2026-10-09T18:45:00Z","v":9592,"vw":307.347539},{"c":307.875,"h":308.04,"l":307.38,"n":317,"o":307.41,"t":"2026-10-09T18:50:00Z","v":10223,"vw":307.776577},{"c":308.045,"h":308.265,"l":307.74,"n":244,"o":307.78,"t":"2026-10-09T18:55:00Z","v":3973,"vw":307.936822},{"c":307.96,"h":307.96,"l":307.71,"n":184,"o":307.875,"t":"2026-10-09T19:00:00Z","v":2662,"vw":307.900599},{"c":307.4,"h":307.955,"l":307.38,"n":290,"o":307.955,"t":"2026-10-09T19:05:00Z","v":4735,"vw":307.661593},{"c":307.2101,"h":307.6299,"l":307.21,"n":231,"o":307.285,"t":"2026-10-09T19:10:00Z","v":4649,"vw":307.4525},{"c":308.03,"h":308.03,"l":307.211,"n":406,"o":307.415,"t":"2026-10-09T19:15:00Z","v":8159,"vw":307.512008},{"c":308.105,"h":308.2,"l":307.93,"n":298,"o":308.17,"t":"2026-10-09T19:20:00Z","v":3675,"vw":308.10164},{"c":307.835,"h":308.26,"l":307.68,"n":376,"o":308.105,"t":"2026-10-09T19:25:00Z","v":6573,"vw":308.014851},{"c":306.9,"h":307.9,"l":306.82,"n":468,"o":307.75,"t":"2026-10-09T19:30:00Z","v":10092,"vw":307.406987},{"c":307.73,"h":307.73,"l":306.98,"n":491,"o":306.98,"t":"2026-10-09T19:35:00Z","v":7303,"vw":307.378256},{"c":308.035,"h":308.22,"l":307.715,"n":565,"o":307.715,"t":"2026-10-09T19:40:00Z","v":8957,"vw":307.985861},{"c":308.025,"h":308.14,"l":307.81,"n":497,"o":307.905,"t":"2026-10-09T19:45:00Z","v":10159,"vw":307.979535},{"c":309.05,"h":309.75,"l":307.9,"n":1311,"o":307.9,"t":"2026-10-09T19:50:00Z","v":34654,"vw":309.03116},{"c":309.37,"h":309.68,"l":308.92,"n":2516,"o":309.23,"t":"2026-10-09T19:55:00Z","v":64340,"vw":309.256299},{"c":309.36,"h":309.36,"l":309.36,"n":57,"o":309.36,"t":"2026-10-09T20:00:00Z","v":120526,"vw":309.36},{"c":309.27,"h":309.27,"l":309.27,"n":1,"o":309.27,"t":"2026-10-09T21:00:00Z","v":100,"vw":309.27},{"c":308.71,"h":308.71,"l":308.71,"n":2,"o":308.71,"t":"2026-10-09T21:15:00Z","v":234,"vw":308.71},{"c":310,"h":310,"l":310,"n":2,"o":310,"t":"2026-10-09T21:20:00Z","v":234,"vw":310},{"c":310,"h":310,"l":310,"n":1,"o":310,"t":"2026-10-09T23:30:00Z","v":50,"vw":310},{"c":308.71,"h":308.71,"l":308.71,"n":1,"o":308.71,"t":"2026-10-09T23:40:00Z","v":50,"vw":308.71},{"c":310,"h":310,"l":310,"n":6,"o":310,"t":"2026-10-12T09:15:00Z","v":293,"vw":310},{"c":314,"h":314,"l":314,"n":1,"o":314,"t":"2026-10-12T09:25:00Z","v":50,"vw":314},{"c":310.46,"h":310.46,"l":310.46,"n":2,"o":310.46,"t":"2026-10-12T12:00:00Z","v":50,"vw":310.46},{"c":310.25,"h":310.25,"l":310.25,"n":1,"o":310.25,"t":"2026-10-12T12:10:00Z","v":360,"vw":310.25},{"c":310.25,"h":310.25,"l":310.25,"n":5,"o":310.25,"t":"2026-10-12T12:30:00Z","v":115,"vw":310.25},{"c":310,"h":310.2,"l":310,"n":3,"o":310.2,"t":"2026-10-12T12:35:00Z","v":141,"vw":310.057143},{"c":309.5,"h":309.56,"l":309.5,"n":4,"o":309.56,"t":"2026-10-12T12:40:00Z","v":300,"vw":309.518621},{"c":309.5,"h":309.5,"l":309.5,"n":10,"o":309.5,"t":"2026-10-12T13:05:00Z","v":110,"vw":309.5},{"c":309,"h":309,"l":308.5,"n":13,"o":309,"t":"2026-10-12T13:20:00Z","v":1214,"vw":308.967083},{"c":310.39,"h":310.4,"l":310.38,"n":79,"o":310.4,"t":"2026-10-12T13:25:00Z","v":2655,"vw":310.397664},{"c":311.16,"h":311.8,"l":310.11,"n":525,"o":310.37,"t":"2026-10-12T13:30:00Z","v":22795,"vw":310.820865},{"c":310.77,"h":311.77,"l":310.39,"n":452,"o":311.165,"t":"2026-10-12T13:35:00Z","v":13098,"vw":310.999866},{"c":310.505,"h":311.77,"l":310,"n":386,"o":310.93,"t":"2026-10-12T13:40:00Z","v":10224,"vw":310.8426},{"c":309.65,"h":311.44,"l":309.58,"n":294,"o":310.51,"t":"2026-10-12T13:45:00Z","v":9202,"vw":310.574877},{"c":309.715,"h":310.51,"l":309.44,"n":330,"o":309.66,"t":"2026-10-12T13:50:00Z","v":7699,"vw":310.021003},{"c":309.61,"h":310.115,"l":309.2,"n":234,"o":310.03,"t":"2026-10-12T13:55:00Z","v":4885,"vw":309.746136},{"c":309.265,"h":310.09,"l":308.11,"n":489,"o":309.23,"t":"2026-10-12T14:00:00Z","v":14000,"vw":309.24896},{"c":309.48,"h":310.18,"l":308.76,"n":364,"o":309.3,"t":"2026-10-12T14:05:00Z","v":11734,"vw":309.548687},{"c":307.775,"h":309.28,"l":307.4424,"n":389,"o":309.14,"t":"2026-10-12T14:10:00Z","v":15915,"vw":308.182266},{"c":307.7,"h":308.27,"l":306.98,"n":352,"o":308.09,"t":"2026-10-12T14:15:00Z","v":7199,"vw":307.67539},{"c":307.585,"h":308.2399,"l":306.98,"n":394,"o":307.89,"t":"2026-10-12T14:20:00Z","v":8019,"vw":307.686962},{"c":307.48,"h":307.81,"l":306.9825,"n":372,"o":307.81,"t":"2026-10-12T14:25:00Z","v":12303,"vw":307.42204},{"c":307.9525,"h":308.21,"l":307.26,"n":385,"o":307.46,"t":"2026-10-12T14:30:00Z","v":7511,"vw":307.656937},{"c":307.46,"h":308.35,"l":307.19,"n":373,"o":307.935,"t":"2026-10-12T14:35:00Z","v":9812,"vw":307.8127},{"c":306.78,"h":307.4134,"l":306.65,"n":366,"o":307.4134,"t":"2026-10-12T14:40:00Z","v":7604,"vw":306.948833},{"c":307.285,"h":307.285,"l":306.5,"n":365,"o":306.59,"t":"2026-10-12T14:45:00Z","v":6351,"vw":306.981177},{"c":308.14,"h":308.14,"l":307,"n":262,"o":307.285,"t":"2026-10-12T14:50:00Z","v":5174,"vw":307.788272},{"c":309.05,"h":309.05,"l":308.14,"n":464,"o":308.21,"t":"2026-10-12T14:55:00Z","v":13869,"vw":308.49851},{"c":308.57,"h":308.9,"l":308.46,"n":213,"o":308.895,"t":"2026-10-12T15:00:00Z","v":3317,"vw":308.736277},{"c":308.45,"h":309.1199,"l":308.4,"n":266,"o":308.65,"t":"2026-10-12T15:05:00Z","v":6715,"vw":308.81453},{"c":308.96,"h":308.96,"l":308.41,"n":237,"o":308.54,"t":"2026-10-12T15:10:00Z","v":4380,"vw":308.689204},{"c":307.54,"h":308.95,"l":307.54,"n":344,"o":308.705,"t":"2026-10-12T15:15:00Z","v":5851,"vw":308.276892},{"c":308.035,"h":308.28,"l":307.77,"n":218,"o":307.785,"t":"2026-10-12T15:20:00Z","v":4104,"vw":308.017165},{"c":308.62,"h":308.66,"l":308.11,"n":352,"o":308.18,"t":"2026-10-12T15:25:00Z","v":7313,"vw":308.340457},{"c":308.53,"h":308.675,"l":308.32,"n":241,"o":308.53,"t":"2026-10-12T15:30:00Z","v":4730,"vw":308.479597},{"c":308.85,"h":308.85,"l":308.56,"n":356,"o":308.58,"t":"2026-10-12T15:35:00Z","v":5503,"vw":308.711802},{"c":309.225,"h":309.37,"l":309.005,"n":331,"o":309.05,"t":"2026-10-12T15:40:00Z","v":6133,"vw":309.157072},{"c":308.4025,"h":309.265,"l":308.18,"n":413,"o":309.265,"t":"2026-10-12T15:45:00Z","v":8001,"vw":308.819298},{"c":309.71,"h":309.71,"l":308.21,"n":353,"o":308.37,"t":"2026-10-12T15:50:00Z","v":10368,"vw":308.860167},{"c":309.295,"h":309.56,"l":309.13,"n":220,"o":309.41,"t":"2026-10-12T15:55:00Z","v":3665,"vw":309.329048},{"c":309.77,"h":310.28,"l":309.04,"n":278,"o":309.53,"t":"2026-10-12T16:00:00Z","v":6676,"vw":309.605822},{"c":309.98,"h":310.17,"l":309.65,"n":211,"o":309.765,"t":"2026-10-12T16:05:00Z","v":3795,"vw":309.996563},{"c":310.1,"h":310.24,"l":309.44,"n":265,"o":309.96,"t":"2026-10-12T16:10:00Z","v":7213,"vw":309.903855},{"c":312.47,"h":312.66,"l":309.875,"n":882,"o":310.24,"t":"2026-10-12T16:15:00Z","v":26311,"vw":311.386053},{"c":311.76,"h":312.685,"l":311.67,"n":428,"o":312.5,"t":"2026-10-12T16:20:00Z","v":13245,"vw":312.276313},{"c":310.835,"h":312.14,"l":310.38,"n":388,"o":311.535,"t":"2026-10-12T16:25:00Z","v":13258,"vw":311.53358},{"c":312.28,"h":312.61,"l":310.96,"n":527,"o":311.18,"t":"2026-10-12T16:30:00Z","v":10230,"vw":311.857792},{"c":312.9001,"h":313.31,"l":311.8301,"n":382,"o":312.61,"t":"2026-10-12T16:35:00Z","v":7642,"vw":312.624431},{"c":312.6425,"h":313.225,"l":312.455,"n":323,"o":313.225,"t":"2026-10-12T16:40:00Z","v":7086,"vw":312.898912},{"c":311.685,"h":313.33,"l":311.595,"n":491,"o":312.85,"t":"2026-10-12T16:45:00Z","v":12679,"vw":312.608968},{"c":312.89,"h":313.02,"l":312.1,"n":589,"o":312.27,"t":"2026-10-12T16:50:00Z","v":16134,"vw":312.661817},{"c":313.305,"h":313.73,"l":312.72,"n":357,"o":312.95,"t":"2026-10-12T16:55:00Z","v":7566,"vw":313.221648},{"c":313.43,"h":313.675,"l":312.93,"n":309,"o":313.305,"t":"2026-10-12T17:00:00Z","v":7298,"vw":313.222048},{"c":313.595,"h":313.97,"l":312.985,"n":430,"o":313.22,"t":"2026-10-12T17:05:00Z","v":9031,"vw":313.443012},{"c":313.63,"h":314.04,"l":312.475,"n":432,"o":313.64,"t":"2026-10-12T17:10:00Z","v":10569,"vw":313.355513},{"c":314.19,"h":314.465,"l":313.55,"n":552,"o":313.89,"t":"2026-10-12T17:15:00Z","v":11459,"vw":314.080731},{"c":315.1167,"h":315.915,"l":313.96,"n":531,"o":314.1,"t":"2026-10-12T17:20:00Z","v":11999,"vw":314.854272},{"c":314.575,"h":314.85,"l":314.23,"n":428,"o":314.47,"t":"2026-10-12T17:25:00Z","v":9194,"vw":314.576736},{"c":312.89,"h":314.75,"l":312.635,"n":450,"o":314.44,"t":"2026-10-12T17:30:00Z","v":10526,"vw":314.045647},{"c":312.65,"h":313.4,"l":312.475,"n":533,"o":312.62,"t":"2026-10-12T17:35:00Z","v":10593,"vw":312.911326},{"c":312.86,"h":313.38,"l":312.43,"n":385,"o":312.69,"t":"2026-10-12T17:40:00Z","v":6764,"vw":312.816384},{"c":311.955,"h":312.57,"l":311.1,"n":423,"o":312.57,"t":"2026-10-12T17:45:00Z","v":9705,"vw":311.881062},{"c":311.31,"h":312.12,"l":311.14,"n":336,"o":311.925,"t":"2026-10-12T17:50:00Z","v":5781,"vw":311.724548},{"c":312.375,"h":312.69,"l":311.47,"n":583,"o":311.47,"t":"2026-10-12T17:55:00Z","v":17106,"vw":311.973741},{"c":312.71,"h":313.06,"l":312.09,"n":346,"o":312.25,"t":"2026-10-12T18:00:00Z","v":6075,"vw":312.646588},{"c":312.265,"h":313.28,"l":312.1325,"n":445,"o":312.72,"t":"2026-10-12T18:05:00Z","v":9257,"vw":312.772608},{"c":311.485,"h":312.71,"l":311.16,"n":312,"o":312.55,"t":"2026-10-12T18:10:00Z","v":7643,"vw":311.974054},{"c":311.22,"h":311.72,"l":311.1,"n":318,"o":311.445,"t":"2026-10-12T18:15:00Z","v":6390,"vw":311.344356},{"c":311.3,"h":311.45,"l":310.91,"n":531,"o":311.24,"t":"2026-10-12T18:20:00Z","v":13866,"vw":311.179887},{"c":308.595,"h":311.205,"l":307.61,"n":855,"o":311.205,"t":"2026-10-12T18:25:00Z","v":23874,"vw":308.88064},{"c":312,"h":312,"l":308.025,"n":878,"o":308.685,"t":"2026-10-12T18:30:00Z","v":20402,"vw":309.699157},{"c":312.135,"h":312.31,"l":310.95,"n":505,"o":311.64,"t":"2026-10-12T18:35:00Z","v":10436,"vw":311.783154},{"c":311.945,"h":312.17,"l":311.12,"n":374,"o":311.705,"t":"2026-10-12T18:40:00Z","v":7197,"vw":311.766391},{"c":311.545,"h":312.03,"l":310.86,"n":706,"o":311.735,"t":"2026-10-12T18:45:00Z","v":16782,"vw":311.489762},{"c":311.77,"h":312,"l":311.39,"n":397,"o":311.525,"t":"2026-10-12T18:50:00Z","v":9083,"vw":311.766361},{"c":311.7,"h":312.47,"l":310.9425,"n":710,"o":311.385,"t":"2026-10-12T18:55:00Z","v":13813,"vw":311.823063},{"c":311.275,"h":311.93,"l":310.96,"n":565,"o":311.7,"t":"2026-10-12T19:00:00Z","v":15713,"vw":311.379973},{"c":310.83,"h":311.63,"l":310.33,"n":507,"o":311.255,"t":"2026-10-12T19:05:00Z","v":13465,"vw":311.186725},{"c":311.18,"h":311.195,"l":310.23,"n":568,"o":310.9,"t":"2026-10-12T19:10:00Z","v":12886,"vw":310.919288},{"c":311.31,"h":311.44,"l":310.45,"n":887,"o":311.31,"t":"2026-10-12T19:15:00Z","v":27324,"vw":311.007298},{"c":312.7,"h":312.82,"l":311,"n":840,"o":311.27,"t":"2026-10-12T19:20:00Z","v":23161,"vw":311.755166},{"c":312.205,"h":312.95,"l":311.86,"n":625,"o":312.7,"t":"2026-10-12T19:25:00Z","v":14683,"vw":312.271668},{"c":313.475,"h":313.74,"l":311.96,"n":679,"o":312.05,"t":"2026-10-12T19:30:00Z","v":14497,"vw":313.020348},{"c":312.98,"h":313.71,"l":312.56,"n":794,"o":313.47,"t":"2026-10-12T19:35:00Z","v":26758,"vw":313.251869},{"c":313.759,"h":313.86,"l":312.83,"n":898,"o":312.99,"t":"2026-10-12T19:40:00Z","v":18790,"vw":313.401543},{"c":312.985,"h":313.75,"l":312.2,"n":800,"o":313.525,"t":"2026-10-12T19:45:00Z","v":18499,"vw":313.172142},{"c":309.7,"h":313.54,"l":309.09,"n":2182,"o":312.86,"t":"2026-10-12T19:50:00Z","v":68157,"vw":311.469206},{"c":310.71,"h":310.995,"l":309.39,"n":4652,"o":309.71,"t":"2026-10-12T19:55:00Z","v":149545,"vw":310.504713},{"c":311,"h":313,"l":310.9,"n":114,"o":310.9,"t":"2026-10-12T20:00:00Z","v":152077,"vw":310.902748},{"c":311,"h":311,"l":311,"n":29,"o":311,"t":"2026-10-12T20:05:00Z","v":820,"vw":311},{"c":310.5,"h":310.5,"l":310.5,"n":1,"o":310.5,"t":"2026-10-12T20:15:00Z","v":75,"vw":310.5},{"c":311,"h":311,"l":311,"n":1,"o":311,"t":"2026-10-12T20:55:00Z","v":160,"vw":311},{"c":310.81,"h":310.81,"l":310.81,"n":5,"o":310.81,"t":"2026-10-12T21:20:00Z","v":136,"vw":310.81},{"c":310.9,"h":310.9,"l":310.9,"n":7,"o":310.9,"t":"2026-10-12T23:00:00Z","v":92,"vw":310.9},{"c":310.9,"h":310.9,"l":310.9,"n":2,"o":310.9,"t":"2026-10-12T23:05:00Z","v":80,"vw":310.9},{"c":310.9,"h":310.9,"l":310.9,"n":1,"o":310.9,"t":"2026-10-12T23:10:00Z","v":100,"vw":310.9},{"c":310.5,"h":310.55,"l":310.5,"n":14,"o":310.55,"t":"2026-10-12T23:15:00Z","v":614,"vw":310.508464},{"c":310.85,"h":310.85,"l":310.85,"n":3,"o":310.85,"t":"2026-10-12T23:45:00Z","v":209,"vw":310.85},{"c":309.51,"h":310.85,"l":309.49,"n":38,"o":310.85,"t":"2026-10-13T08:00:00Z","v":746,"vw":309.694358},{"c":308.16,"h":308.16,"l":308.16,"n":2,"o":308.16,"t":"2026-10-13T08:05:00Z","v":67,"vw":308.16},{"c":309.25,"h":309.25,"l":309.25,"n":5,"o":309.25,"t":"2026-10-13T08:10:00Z","v":278,"vw":309.25},{"c":310.44,"h":310.44,"l":310.44,"n":16,"o":310.44,"t":"2026-10-13T08:25:00Z","v":470,"vw":310.44},{"c":310.01,"h":310.01,"l":310,"n":6,"o":310,"t":"2026-10-13T08:30:00Z","v":96,"vw":310.004545},{"c":309.79,"h":309.79,"l":309.79,"n":1,"o":309.79,"t":"2026-10-13T09:00:00Z","v":50,"vw":309.79},{"c":309.79,"h":309.88,"l":309.79,"n":7,"o":309.88,"t":"2026-10-13T09:45:00Z","v":186,"vw":309.815714},{"c":309,"h":309.32,"l":309,"n":5,"o":309.32,"t":"2026-10-13T09:50:00Z","v":215,"vw":309.073333},{"c":310,"h":310.01,"l":309,"n":67,"o":309,"t":"2026-10-13T09:55:00Z","v":1625,"vw":309.699236},{"c":310.45,"h":310.45,"l":310.45,"n":2,"o":310.45,"t":"2026-10-13T10:00:00Z","v":126,"vw":310.45},{"c":303.6,"h":318,"l":300,"n":107,"o":314,"t":"2026-10-13T10:05:00Z","v":2375,"vw":311.31563},{"c":297,"h":300,"l":297,"n":108,"o":300,"t":"2026-10-13T10:10:00Z","v":2195,"vw":297.791548},{"c":301,"h":301,"l":297.2916,"n":66,"o":298.5,"t":"2026-10-13T10:15:00Z","v":3327,"vw":300.277259},{"c":301,"h":301.7,"l":300,"n":36,"o":301,"t":"2026-10-13T10:20:00Z","v":1501,"vw":300.963696},{"c":302.5,"h":302.5,"l":302.5,"n":6,"o":302.5,"t":"2026-10-13T10:25:00Z","v":105,"vw":302.5},{"c":302,"h":302.81,"l":300,"n":137,"o":302.3,"t":"2026-10-13T10:30:00Z","v":4648,"vw":300.747571},{"c":303,"h":304,"l":300.3,"n":51,"o":300.3,"t":"2026-10-13T10:35:00Z","v":3571,"vw":301.286576},{"c":303,"h":303.75,"l":302.5,"n":25,"o":303,"t":"2026-10-13T10:40:00Z","v":1452,"vw":302.902533},{"c":301,"h":302.49,"l":301,"n":12,"o":302.49,"t":"2026-10-13T10:45:00Z","v":288,"vw":301.454795},{"c":303.25,"h":304.87,"l":302,"n":39,"o":302,"t":"2026-10-13T10:50:00Z","v":2451,"vw":302.668249},{"c":303.49,"h":303.49,"l":303,"n":9,"o":303.01,"t":"2026-10-13T10:55:00Z","v":293,"vw":303.1044},{"c":302.06,"h":303.04,"l":302,"n":22,"o":303,"t":"2026-10-13T11:00:00Z","v":704,"vw":302.803877},{"c":301.69,"h":301.89,"l":301.69,"n":15,"o":301.76,"t":"2026-10-13T11:05:00Z","v":262,"vw":301.81},{"c":302.98,"h":303,"l":302.49,"n":19,"o":302.49,"t":"2026-10-13T11:10:00Z","v":711,"vw":302.921461},{"c":301.69,"h":302.9922,"l":301.69,"n":31,"o":302.98,"t":"2026-10-13T11:15:00Z","v":847,"vw":302.575703},{"c":302.99,"h":302.99,"l":302.8,"n":11,"o":302.8,"t":"2026-10-13T11:20:00Z","v":335,"vw":302.91498},{"c":306,"h":306,"l":302,"n":52,"o":302,"t":"2026-10-13T11:25:00Z","v":2910,"vw":304.202764},{"c":306,"h":306,"l":306,"n":3,"o":306,"t":"2026-10-13T11:30:00Z","v":232,"vw":306},{"c":304.01,"h":304.01,"l":304.01,"n":1,"o":304.01,"t":"2026-10-13T11:35:00Z","v":40,"vw":304.01},{"c":306,"h":306,"l":304,"n":16,"o":304.5,"t":"2026-10-13T11:40:00Z","v":741,"vw":304.492537},{"c":304.4,"h":304.4,"l":304,"n":27,"o":304,"t":"2026-10-13T11:45:00Z","v":820,"vw":304.076657},{"c":304.338,"h":304.3875,"l":304,"n":7,"o":304.3875,"t":"2026-10-13T11:50:00Z","v":284,"vw":304.294121},{"c":304.3207,"h":304.4,"l":304,"n":29,"o":304.4,"t":"2026-10-13T11:55:00Z","v":901,"vw":304.15758},{"c":304.4,"h":304.4,"l":304,"n":92,"o":304.01,"t":"2026-10-13T12:00:00Z","v":4334,"vw":304.220464},{"c":305.09,"h":305.09,"l":304.4,"n":18,"o":304.4,"t":"2026-10-13T12:05:00Z","v":267,"vw":304.892857},{"c":304.51,"h":305.9979,"l":304.51,"n":3,"o":305.9979,"t":"2026-10-13T12:10:00Z","v":121,"vw":305.385235},{"c":306,"h":306,"l":304.557,"n":2,"o":304.557,"t":"2026-10-13T12:15:00Z","v":220,"vw":304.819364},{"c":306,"h":306,"l":305.92,"n":26,"o":305.95,"t":"2026-10-13T12:25:00Z","v":639,"vw":305.988878},{"c":306,"h":306,"l":305.87,"n":12,"o":305.87,"t":"2026-10-13T12:30:00Z","v":207,"vw":305.932651},{"c":306,"h":306,"l":305.89,"n":11,"o":305.89,"t":"2026-10-13T12:35:00Z","v":243,"vw":305.92964},{"c":301.3,"h":310,"l":301.3,"n":109,"o":307,"t":"2026-10-13T12:40:00Z","v":5744,"vw":303.805504},{"c":300,"h":304,"l":299,"n":197,"o":302.1,"t":"2026-10-13T12:45:00Z","v":8001,"vw":300.280284},{"c":298,"h":300,"l":297.5,"n":128,"o":300,"t":"2026-10-13T12:50:00Z","v":2200,"vw":298.154938},{"c":293,"h":299,"l":291.36,"n":363,"o":299,"t":"2026-10-13T12:55:00Z","v":16583,"vw":295.494415},{"c":293,"h":293,"l":291.5,"n":114,"o":292.95,"t":"2026-10-13T13:00:00Z","v":3519,"vw":292.569526},{"c":293.95,"h":295,"l":292.01,"n":248,"o":293,"t":"2026-10-13T13:05:00Z","v":9047,"vw":293.292833},{"c":292,"h":293.99,"l":290.11,"n":161,"o":293.99,"t":"2026-10-13T13:10:00Z","v":6508,"vw":291.291063},{"c":290.95,"h":293,"l":289,"n":204,"o":291.02,"t":"2026-10-13T13:15:00Z","v":6467,"vw":290.653989},{"c":291.4447,"h":291.75,"l":288.61,"n":169,"o":290.6,"t":"2026-10-13T13:20:00Z","v":4116,"vw":289.743336},{"c":287.01,"h":291,"l":286.08,"n":349,"o":289.38,"t":"2026-10-13T13:25:00Z","v":6634,"vw":287.933691},{"c":297.05,"h":298.23,"l":283,"n":4136,"o":287.01,"t":"2026-10-13T13:30:00Z","v":212343,"vw":290.259193},{"c":299.245,"h":301.41,"l":296.9675,"n":2265,"o":296.9675,"t":"2026-10-13T13:35:00Z","v":108832,"vw":299.147968},{"c":303.785,"h":304.088,"l":298,"n":2019,"o":299.245,"t":"2026-10-13T13:40:00Z","v":101648,"vw":299.836426},{"c":302,"h":305.45,"l":301.66,"n":1519,"o":303.5347,"t":"2026-10-13T13:45:00Z","v":55115,"vw":303.508148},{"c":302.105,"h":302.485,"l":299.37,"n":1516,"o":302.185,"t":"2026-10-13T13:50:00Z","v":60467,"vw":301.2046},{"c":302.71,"h":303.5,"l":302.105,"n":851,"o":302.11,"t":"2026-10-13T13:55:00Z","v":28864,"vw":302.921594},{"c":299.66,"h":302.75,"l":298.004,"n":1201,"o":302.73,"t":"2026-10-13T14:00:00Z","v":47161,"vw":299.863298},{"c":300.43,"h":300.715,"l":299.33,"n":671,"o":300.0801,"t":"2026-10-13T14:05:00Z","v":14772,"vw":300.146738},{"c":299.28,"h":300.88,"l":299.18,"n":635,"o":300.71,"t":"2026-10-13T14:10:00Z","v":21037,"vw":299.908519},{"c":297.24,"h":299.76,"l":297.24,"n":700,"o":299.2,"t":"2026-10-13T14:15:00Z","v":18157,"vw":298.586943},{"c":298.905,"h":299.215,"l":296.795,"n":742,"o":297.0765,"t":"2026-10-13T14:20:00Z","v":21664,"vw":297.881958},{"c":298.85,"h":300.175,"l":298.24,"n":662,"o":298.7825,"t":"2026-10-13T14:25:00Z","v":17430,"vw":299.491784},{"c":300.75,"h":300.98,"l":298.66,"n":587,"o":298.66,"t":"2026-10-13T14:30:00Z","v":13741,"vw":299.987501},{"c":300.35,"h":300.71,"l":299.89,"n":569,"o":300.71,"t":"2026-10-13T14:35:00Z","v":17366,"vw":300.268854},{"c":301.27,"h":301.8,"l":300.03,"n":543,"o":300.1,"t":"2026-10-13T14:40:00Z","v":16039,"vw":300.940442},{"c":300.985,"h":302.46,"l":300.95,"n":636,"o":301.175,"t":"2026-10-13T14:45:00Z","v":19316,"vw":301.707735},{"c":302.32,"h":302.57,"l":300.8,"n":528,"o":301.165,"t":"2026-10-13T14:50:00Z","v":14822,"vw":301.839764},{"c":302.33,"h":302.735,"l":301.98,"n":855,"o":302.195,"t":"2026-10-13T14:55:00Z","v":20266,"vw":302.411779},{"c":299.89,"h":302.48,"l":299.53,"n":802,"o":302.34,"t":"2026-10-13T15:00:00Z","v":26695,"vw":300.841821},{"c":300.26,"h":300.51,"l":299.29,"n":415,"o":299.36,"t":"2026-10-13T15:05:00Z","v":7378,"vw":299.885521},{"c":301.1401,"h":302.61,"l":300.215,"n":915,"o":300.38,"t":"2026-10-13T15:10:00Z","v":29366,"vw":301.440985},{"c":300.26,"h":301.66,"l":300.02,"n":496,"o":301.66,"t":"2026-10-13T15:15:00Z","v":14082,"vw":301.062788},{"c":300.595,"h":301.14,"l":299.92,"n":639,"o":300.26,"t":"2026-10-13T15:20:00Z","v":20550,"vw":300.206722},{"c":301.06,"h":301.55,"l":300.18,"n":520,"o":300.44,"t":"2026-10-13T15:25:00Z","v":11497,"vw":300.646612},{"c":300.34,"h":301.095,"l":300.075,"n":313,"o":301.095,"t":"2026-10-13T15:30:00Z","v":4996,"vw":300.574297},{"c":300.5,"h":301.04,"l":300.22,"n":393,"o":300.22,"t":"2026-10-13T15:35:00Z","v":6096,"vw":300.665896},{"c":300.29,"h":300.605,"l":299.479,"n":467,"o":300.37,"t":"2026-10-13T15:40:00Z","v":11511,"vw":300.177751},{"c":300.73,"h":301.165,"l":299.94,"n":340,"o":300.63,"t":"2026-10-13T15:45:00Z","v":6642,"vw":300.718802},{"c":300.24,"h":300.82,"l":300.2,"n":364,"o":300.54,"t":"2026-10-13T15:50:00Z","v":10173,"vw":300.546173},{"c":300.525,"h":300.749,"l":300.21,"n":253,"o":300.749,"t":"2026-10-13T15:55:00Z","v":3304,"vw":300.49984},{"c":297.9,"h":300.55,"l":297.865,"n":707,"o":300.55,"t":"2026-10-13T16:00:00Z","v":26074,"vw":299.57614},{"c":298.835,"h":299.245,"l":297.7,"n":551,"o":297.9,"t":"2026-10-13T16:05:00Z","v":14998,"vw":298.50353},{"c":298.335,"h":298.84,"l":298.13,"n":311,"o":298.82,"t":"2026-10-13T16:10:00Z","v":5474,"vw":298.435034},{"c":298.1,"h":298.77,"l":298.06,"n":412,"o":298.33,"t":"2026-10-13T16:15:00Z","v":11772,"vw":298.433727},{"c":299.15,"h":299.4999,"l":297.78,"n":354,"o":297.96,"t":"2026-10-13T16:20:00Z","v":7733,"vw":298.84604},{"c":298.8,"h":299.43,"l":298.27,"n":475,"o":299.21,"t":"2026-10-13T16:25:00Z","v":8325,"vw":298.727094},{"c":298.915,"h":299.01,"l":298.375,"n":347,"o":298.8,"t":"2026-10-13T16:30:00Z","v":10914,"vw":298.769301},{"c":299.305,"h":299.5,"l":298.445,"n":504,"o":298.91,"t":"2026-10-13T16:35:00Z","v":12249,"vw":299.018132},{"c":298.45,"h":299.31,"l":298.44,"n":365,"o":299.14,"t":"2026-10-13T16:40:00Z","v":7385,"vw":298.96035},{"c":298.24,"h":298.535,"l":297.62,"n":352,"o":298.535,"t":"2026-10-13T16:45:00Z","v":8268,"vw":298.064606},{"c":298.74,"h":298.74,"l":297.7,"n":283,"o":298.01,"t":"2026-10-13T16:50:00Z","v":5042,"vw":298.081546},{"c":299.74,"h":299.81,"l":298.42,"n":383,"o":298.73,"t":"2026-10-13T16:55:00Z","v":10111,"vw":299.072318},{"c":301.065,"h":302.135,"l":299.57,"n":821,"o":299.635,"t":"2026-10-13T17:00:00Z","v":23880,"vw":300.810179},{"c":301.14,"h":301.495,"l":300.83,"n":439,"o":301.18,"t":"2026-10-13T17:05:00Z","v":8351,"vw":301.15734},{"c":301.08,"h":301.95,"l":300.935,"n":480,"o":301.36,"t":"2026-10-13T17:10:00Z","v":12015,"vw":301.452316},{"c":302.03,"h":302.3195,"l":301.105,"n":353,"o":301.32,"t":"2026-10-13T17:15:00Z","v":7712,"vw":301.676184},{"c":302.39,"h":303,"l":301.6901,"n":400,"o":302.005,"t":"2026-10-13T17:20:00Z","v":8549,"vw":302.388539},{"c":301.275,"h":302.415,"l":301.1953,"n":403,"o":302.41,"t":"2026-10-13T17:25:00Z","v":12200,"vw":301.894404},{"c":299.945,"h":301.85,"l":299.49,"n":507,"o":301.66,"t":"2026-10-13T17:30:00Z","v":13226,"vw":300.824103},{"c":300.72,"h":301.21,"l":299.885,"n":416,"o":300,"t":"2026-10-13T17:35:00Z","v":12188,"vw":300.603714},{"c":300.87,"h":300.87,"l":299.97,"n":407,"o":300.51,"t":"2026-10-13T17:40:00Z","v":9531,"vw":300.376427},{"c":300.535,"h":301.075,"l":300,"n":373,"o":300.705,"t":"2026-10-13T17:45:00Z","v":6903,"vw":300.617276},{"c":300.51,"h":300.735,"l":299.86,"n":282,"o":300.215,"t":"2026-10-13T17:50:00Z","v":5224,"vw":300.421284},{"c":299.95,"h":300.605,"l":299.69,"n":427,"o":300.51,"t":"2026-10-13T17:55:00Z","v":9530,"vw":300.214316},{"c":300.195,"h":300.36,"l":299.62,"n":343,"o":300.19,"t":"2026-10-13T18:00:00Z","v":6386,"vw":299.960927},{"c":299.2,"h":300.53,"l":298.81,"n":684,"o":300.195,"t":"2026-10-13T18:05:00Z","v":23892,"vw":299.516345},{"c":299.1,"h":299.285,"l":298.6,"n":389,"o":299.16,"t":"2026-10-13T18:10:00Z","v":9129,"vw":298.966314},{"c":298.425,"h":299.225,"l":298.17,"n":411,"o":298.99,"t":"2026-10-13T18:15:00Z","v":11127,"vw":298.726599},{"c":298.01,"h":298.685,"l":298.01,"n":404,"o":298.43,"t":"2026-10-13T18:20:00Z","v":8505,"vw":298.360444},{"c":298.05,"h":298.16,"l":297.64,"n":395,"o":298.04,"t":"2026-10-13T18:25:00Z","v":7940,"vw":297.900211},{"c":297.795,"h":298.225,"l":297.53,"n":342,"o":298.125,"t":"2026-10-13T18:30:00Z","v":7607,"vw":297.9341},{"c":299.34,"h":299.46,"l":297.795,"n":342,"o":297.795,"t":"2026-10-13T18:35:00Z","v":8261,"vw":298.739464},{"c":299.475,"h":299.5,"l":299.02,"n":421,"o":299.41,"t":"2026-10-13T18:40:00Z","v":10727,"vw":299.293093},{"c":298.21,"h":299.495,"l":298.1367,"n":444,"o":299.475,"t":"2026-10-13T18:45:00Z","v":10529,"vw":298.905762},{"c":298.31,"h":299.025,"l":298.06,"n":455,"o":298.06,"t":"2026-10-13T18:50:00Z","v":10535,"vw":298.597038},{"c":299.24,"h":299.43,"l":298.335,"n":375,"o":298.46,"t":"2026-10-13T18:55:00Z","v":8145,"vw":298.819464},{"c":298.92,"h":299.84,"l":298.68,"n":546,"o":299.48,"t":"2026-10-13T19:00:00Z","v":13244,"vw":299.509489},{"c":298.61,"h":299.1395,"l":297.82,"n":441,"o":299.1395,"t":"2026-10-13T19:05:00Z","v":12292,"vw":298.384093},{"c":298.11,"h":298.73,"l":297.68,"n":386,"o":298.61,"t":"2026-10-13T19:10:00Z","v":8013,"vw":298.19283},{"c":297.78,"h":298.13,"l":297.155,"n":637,"o":297.965,"t":"2026-10-13T19:15:00Z","v":14706,"vw":297.625016},{"c":297.865,"h":297.91,"l":296.315,"n":604,"o":297.665,"t":"2026-10-13T19:20:00Z","v":12409,"vw":297.296747},{"c":298.155,"h":298.33,"l":297.0819,"n":576,"o":297.865,"t":"2026-10-13T19:25:00Z","v":11051,"vw":297.795116},{"c":299.565,"h":299.8664,"l":297.97,"n":721,"o":298.16,"t":"2026-10-13T19:30:00Z","v":19517,"vw":298.589696},{"c":299.395,"h":299.5775,"l":298.44,"n":718,"o":299.565,"t":"2026-10-13T19:35:00Z","v":18385,"vw":299.073591},{"c":298.54,"h":299.54,"l":298.4,"n":905,"o":299.415,"t":"2026-10-13T19:40:00Z","v":24502,"vw":299.080037},{"c":298.625,"h":299.43,"l":298.36,"n":971,"o":298.555,"t":"2026-10-13T19:45:00Z","v":30265,"vw":298.859954},{"c":298.37,"h":299.83,"l":298.27,"n":1548,"o":298.9,"t":"2026-10-13T19:50:00Z","v":44433,"vw":299.147849},{"c":295.88,"h":298.49,"l":295.7,"n":4598,"o":298.49,"t":"2026-10-13T19:55:00Z","v":161974,"vw":296.749133},{"c":296.1,"h":296.1,"l":296.1,"n":93,"o":296.1,"t":"2026-10-13T20:00:00Z","v":199995,"vw":296.1},{"c":296.97,"h":296.97,"l":296.97,"n":1,"o":296.97,"t":"2026-10-13T20:10:00Z","v":74,"vw":296.97},{"c":295.88,"h":295.88,"l":295.88,"n":53,"o":295.88,"t":"2026-10-13T20:20:00Z","v":1773,"vw":295.88},{"c":296,"h":296,"l":296,"n":1,"o":296,"t":"2026-10-13T20:30:00Z","v":80,"vw":296},{"c":297,"h":297.04,"l":297,"n":7,"o":297.04,"t":"2026-10-13T20:40:00Z","v":305,"vw":297.02381},{"c":296,"h":296.06,"l":296,"n":19,"o":296.06,"t":"2026-10-13T20:50:00Z","v":1103,"vw":296.007428},{"c":296,"h":296,"l":296,"n":4,"o":296,"t":"2026-10-13T20:55:00Z","v":298,"vw":296},{"c":295.99,"h":295.99,"l":294.68,"n":14,"o":294.68,"t":"2026-10-13T21:00:00Z","v":477,"vw":294.919327},{"c":296,"h":296,"l":296,"n":1,"o":296,"t":"2026-10-13T21:20:00Z","v":200,"vw":296},{"c":295.5,"h":295.5,"l":295.5,"n":1,"o":295.5,"t":"2026-10-13T21:30:00Z","v":500,"vw":295.5},{"c":295.94,"h":295.94,"l":295.94,"n":1,"o":295.94,"t":"2026-10-13T22:15:00Z","v":70,"vw":295.94},{"c":293.4044,"h":293.4044,"l":293.4044,"n":1,"o":293.4044,"t":"2026-10-13T22:35:00Z","v":800,"vw":293.4044},{"c":296.85,"h":296.85,"l":296.85,"n":5,"o":296.85,"t":"2026-10-14T08:00:00Z","v":231,"vw":296.85},{"c":296,"h":296.24,"l":296,"n":13,"o":296.24,"t":"2026-10-14T09:25:00Z","v":403,"vw":296.071508},{"c":296.4,"h":296.4,"l":296.38,"n":4,"o":296.38,"t":"2026-10-14T09:45:00Z","v":116,"vw":296.389524},{"c":295,"h":296,"l":295,"n":35,"o":295.9,"t":"2026-10-14T11:05:00Z","v":573,"vw":295.452899},{"c":296,"h":296,"l":295.72,"n":5,"o":295.72,"t":"2026-10-14T11:15:00Z","v":372,"vw":295.891129},{"c":295.5,"h":295.5,"l":295.5,"n":3,"o":295.5,"t":"2026-10-14T11:20:00Z","v":505,"vw":295.5},{"c":294.3,"h":294.36,"l":294.3,"n":9,"o":294.36,"t":"2026-10-14T12:35:00Z","v":135,"vw":294.330303},{"c":295,"h":295,"l":295,"n":1,"o":295,"t":"2026-10-14T12:40:00Z","v":40,"vw":295},{"c":295,"h":295,"l":294.75,"n":24,"o":294.845,"t":"2026-10-14T12:45:00Z","v":952,"vw":294.939386},{"c":295,"h":295,"l":295,"n":3,"o":295,"t":"2026-10-14T12:55:00Z","v":106,"vw":295},{"c":292.02,"h":293.16,"l":292.01,"n":17,"o":292.01,"t":"2026-10-14T13:25:00Z","v":411,"vw":292.281584},{"c":292.475,"h":295.1,"l":290.5,"n":725,"o":295.1,"t":"2026-10-14T13:30:00Z","v":36091,"vw":294.151848},{"c":292.525,"h":293.895,"l":291.04,"n":609,"o":292.48,"t":"2026-10-14T13:35:00Z","v":17593,"vw":292.564438},{"c":290.76,"h":292.74,"l":290.49,"n":623,"o":292.39,"t":"2026-10-14T13:40:00Z","v":9526,"vw":291.506579},{"c":289.51,"h":291.23,"l":287.2,"n":969,"o":290.76,"t":"2026-10-14T13:45:00Z","v":24545,"vw":289.061595},{"c":288.69,"h":289.6,"l":287.96,"n":520,"o":289.6,"t":"2026-10-14T13:50:00Z","v":11061,"vw":288.756973},{"c":289.05,"h":289.06,"l":287.195,"n":691,"o":288.89,"t":"2026-10-14T13:55:00Z","v":18376,"vw":287.997384},{"c":287.4,"h":289.59,"l":287.4,"n":554,"o":288.77,"t":"2026-10-14T14:00:00Z","v":11317,"vw":288.662939},{"c":286.91,"h":287.85,"l":286.67,"n":731,"o":287.535,"t":"2026-10-14T14:05:00Z","v":14451,"vw":287.262204},{"c":285.2075,"h":287.21,"l":284.95,"n":881,"o":286.92,"t":"2026-10-14T14:10:00Z","v":17977,"vw":285.871153},{"c":285.99,"h":286.045,"l":284.74,"n":603,"o":284.99,"t":"2026-10-14T14:15:00Z","v":12211,"vw":285.558237},{"c":286.02,"h":286.62,"l":285.86,"n":607,"o":285.99,"t":"2026-10-14T14:20:00Z","v":11193,"vw":286.225518},{"c":285.83,"h":286.995,"l":285.71,"n":665,"o":286.03,"t":"2026-10-14T14:25:00Z","v":13284,"vw":286.422855},{"c":285.21,"h":286,"l":285.12,"n":848,"o":285.72,"t":"2026-10-14T14:30:00Z","v":19491,"vw":285.676569},{"c":286.06,"h":287.0375,"l":285.13,"n":856,"o":285.3,"t":"2026-10-14T14:35:00Z","v":22387,"vw":286.192802},{"c":285.56,"h":286.39,"l":285.25,"n":628,"o":286.365,"t":"2026-10-14T14:40:00Z","v":12005,"vw":285.627926},{"c":286.53,"h":286.725,"l":285.25,"n":581,"o":285.49,"t":"2026-10-14T14:45:00Z","v":12094,"vw":285.865438},{"c":286.05,"h":287.01,"l":286.02,"n":473,"o":286.36,"t":"2026-10-14T14:50:00Z","v":10128,"vw":286.495514},{"c":285.48,"h":286.2899,"l":285.48,"n":410,"o":286.05,"t":"2026-10-14T14:55:00Z","v":8070,"vw":286.006344},{"c":285.38,"h":285.62,"l":285.115,"n":615,"o":285.3575,"t":"2026-10-14T15:00:00Z","v":19055,"vw":285.359805},{"c":285.72,"h":286.4742,"l":285.16,"n":520,"o":285.44,"t":"2026-10-14T15:05:00Z","v":15250,"vw":285.777984},{"c":286.095,"h":286.27,"l":285.36,"n":477,"o":285.72,"t":"2026-10-14T15:10:00Z","v":15937,"vw":285.884792},{"c":285.74,"h":286.29,"l":285.52,"n":377,"o":286.095,"t":"2026-10-14T15:15:00Z","v":7873,"vw":285.923864},{"c":285.93,"h":286.5899,"l":285.62,"n":432,"o":285.97,"t":"2026-10-14T15:20:00Z","v":7406,"vw":286.069759},{"c":286.905,"h":287.285,"l":285.81,"n":456,"o":285.88,"t":"2026-10-14T15:25:00Z","v":11153,"vw":286.715881},{"c":287.98,"h":288.42,"l":286.75,"n":556,"o":286.905,"t":"2026-10-14T15:30:00Z","v":14388,"vw":287.553897},{"c":289.36,"h":289.36,"l":288.01,"n":630,"o":288.23,"t":"2026-10-14T15:35:00Z","v":20869,"vw":288.52028},{"c":288.77,"h":289.51,"l":288.54,"n":458,"o":289.0725,"t":"2026-10-14T15:40:00Z","v":12662,"vw":289.015321},{"c":289.1275,"h":289.1275,"l":287.255,"n":534,"o":288.455,"t":"2026-10-14T15:45:00Z","v":17523,"vw":288.177538},{"c":289.07,"h":289.49,"l":288.46,"n":390,"o":289.25,"t":"2026-10-14T15:50:00Z","v":8074,"vw":289.061921},{"c":287.99,"h":289.05,"l":287.99,"n":445,"o":289.05,"t":"2026-10-14T15:55:00Z","v":10190,"vw":288.536337},{"c":288.57,"h":288.85,"l":287.85,"n":656,"o":288.04,"t":"2026-10-14T16:00:00Z","v":17923,"vw":288.296014},{"c":287.1875,"h":288.56,"l":286.99,"n":840,"o":288.53,"t":"2026-10-14T16:05:00Z","v":33404,"vw":287.900189},{"c":287.89,"h":288.05,"l":287.19,"n":397,"o":287.21,"t":"2026-10-14T16:10:00Z","v":10831,"vw":287.676633},{"c":288.43,"h":288.555,"l":287.7,"n":460,"o":287.815,"t":"2026-10-14T16:15:00Z","v":10520,"vw":288.084393},{"c":288.86,"h":289.24,"l":288.33,"n":478,"o":288.56,"t":"2026-10-14T16:20:00Z","v":11027,"vw":288.832551},{"c":287.915,"h":289.1,"l":287.82,"n":612,"o":288.76,"t":"2026-10-14T16:25:00Z","v":12715,"vw":288.504264},{"c":288.805,"h":289.0689,"l":287.87,"n":402,"o":287.92,"t":"2026-10-14T16:30:00Z","v":8643,"vw":288.39303},{"c":288.78,"h":289.15,"l":288.45,"n":482,"o":288.5,"t":"2026-10-14T16:35:00Z","v":11030,"vw":288.732905},{"c":289.42,"h":289.67,"l":288.64,"n":426,"o":288.76,"t":"2026-10-14T16:40:00Z","v":11307,"vw":289.046243},{"c":289.622,"h":289.73,"l":289.3,"n":354,"o":289.41,"t":"2026-10-14T16:45:00Z","v":12030,"vw":289.500123},{"c":290.26,"h":290.26,"l":289.29,"n":339,"o":289.29,"t":"2026-10-14T16:50:00Z","v":6912,"vw":289.682493},{"c":290.63,"h":290.63,"l":289.8701,"n":291,"o":290.09,"t":"2026-10-14T16:55:00Z","v":5125,"vw":290.256621},{"c":290.865,"h":291.215,"l":290.56,"n":592,"o":290.75,"t":"2026-10-14T17:00:00Z","v":11892,"vw":290.860724},{"c":291.885,"h":291.9,"l":290.85,"n":331,"o":291.03,"t":"2026-10-14T17:05:00Z","v":17427,"vw":291.007533},{"c":291.6,"h":291.92,"l":291.155,"n":383,"o":291.66,"t":"2026-10-14T17:10:00Z","v":9612,"vw":291.535683},{"c":292.54,"h":292.74,"l":291.525,"n":299,"o":291.55,"t":"2026-10-14T17:15:00Z","v":6381,"vw":292.253283},{"c":292.13,"h":292.925,"l":292.13,"n":529,"o":292.535,"t":"2026-10-14T17:20:00Z","v":13445,"vw":292.569085},{"c":292.33,"h":292.37,"l":291.87,"n":280,"o":292.37,"t":"2026-10-14T17:25:00Z","v":6219,"vw":292.082263},{"c":292.62,"h":293.12,"l":292.105,"n":361,"o":292.33,"t":"2026-10-14T17:30:00Z","v":9509,"vw":292.579923},{"c":293.125,"h":293.14,"l":291.97,"n":350,"o":292.63,"t":"2026-10-14T17:35:00Z","v":7770,"vw":292.562994},{"c":293.16,"h":293.56,"l":292.8105,"n":252,"o":293.125,"t":"2026-10-14T17:40:00Z","v":4124,"vw":293.335211},{"c":293.625,"h":293.625,"l":292.8,"n":341,"o":292.95,"t":"2026-10-14T17:45:00Z","v":7108,"vw":293.209331},{"c":293.695,"h":293.695,"l":293,"n":314,"o":293.62,"t":"2026-10-14T17:50:00Z","v":6831,"vw":293.310908},{"c":293.535,"h":294.13,"l":293.51,"n":356,"o":293.78,"t":"2026-10-14T17:55:00Z","v":8271,"vw":293.820495},{"c":293.81,"h":294.215,"l":293.725,"n":345,"o":293.735,"t":"2026-10-14T18:00:00Z","v":11209,"vw":294.018308},{"c":293.11,"h":294.44,"l":292.77,"n":650,"o":293.96,"t":"2026-10-14T18:05:00Z","v":18464,"vw":293.435079},{"c":293.33,"h":294.025,"l":292.9275,"n":359,"o":293.17,"t":"2026-10-14T18:10:00Z","v":10156,"vw":293.352284},{"c":293.0129,"h":293.465,"l":293.0129,"n":296,"o":293.35,"t":"2026-10-14T18:15:00Z","v":7277,"vw":293.245659},{"c":292.83,"h":293.865,"l":292.83,"n":433,"o":293.165,"t":"2026-10-14T18:20:00Z","v":9952,"vw":293.446455},{"c":293.03,"h":293.22,"l":292.43,"n":385,"o":292.83,"t":"2026-10-14T18:25:00Z","v":7918,"vw":292.758104},{"c":293.11,"h":293.46,"l":293.04,"n":324,"o":293.215,"t":"2026-10-14T18:30:00Z","v":6286,"vw":293.192649},{"c":293.35,"h":293.53,"l":293.001,"n":358,"o":293.37,"t":"2026-10-14T18:35:00Z","v":6579,"vw":293.248392},{"c":293.65,"h":293.78,"l":293.26,"n":378,"o":293.435,"t":"2026-10-14T18:40:00Z","v":8415,"vw":293.47493},{"c":294.22,"h":294.34,"l":293.75,"n":493,"o":293.81,"t":"2026-10-14T18:45:00Z","v":12436,"vw":293.936862},{"c":294.41,"h":294.63,"l":294.15,"n":531,"o":294.15,"t":"2026-10-14T18:50:00Z","v":9381,"vw":294.410371},{"c":294.4225,"h":294.58,"l":293.88,"n":472,"o":294.41,"t":"2026-10-14T18:55:00Z","v":10525,"vw":294.188862},{"c":294.62,"h":294.72,"l":293.66,"n":701,"o":294.385,"t":"2026-10-14T19:00:00Z","v":27974,"vw":294.058507},{"c":294.14,"h":294.75,"l":294.14,"n":375,"o":294.41,"t":"2026-10-14T19:05:00Z","v":8175,"vw":294.379976},{"c":293.845,"h":294.46,"l":293.5501,"n":622,"o":294.3425,"t":"2026-10-14T19:10:00Z","v":12864,"vw":294.110492},{"c":294.44,"h":294.52,"l":293.72,"n":382,"o":293.86,"t":"2026-10-14T19:15:00Z","v":9164,"vw":294.14349},{"c":294.74,"h":294.82,"l":294.38,"n":507,"o":294.435,"t":"2026-10-14T19:20:00Z","v":12977,"vw":294.609682},{"c":295.52,"h":295.54,"l":294.64,"n":594,"o":294.82,"t":"2026-10-14T19:25:00Z","v":12527,"vw":294.945121},{"c":295.66,"h":296.04,"l":295.1388,"n":643,"o":295.325,"t":"2026-10-14T19:30:00Z","v":16139,"vw":295.528524},{"c":296.36,"h":296.6,"l":295.58,"n":810,"o":295.65,"t":"2026-10-14T19:35:00Z","v":18106,"vw":296.186414},{"c":295.88,"h":296.58,"l":295.875,"n":878,"o":296.36,"t":"2026-10-14T19:40:00Z","v":21570,"vw":296.268112},{"c":295.07,"h":296.53,"l":294.95,"n":1135,"o":295.87,"t":"2026-10-14T19:45:00Z","v":33618,"vw":295.828716},{"c":293.955,"h":295.22,"l":293.84,"n":1882,"o":294.89,"t":"2026-10-14T19:50:00Z","v":53756,"vw":294.646598},{"c":296.11,"h":296.11,"l":294.25,"n":4521,"o":294.25,"t":"2026-10-14T19:55:00Z","v":147458,"vw":295.546762},{"c":295.89,"h":295.89,"l":295.89,"n":65,"o":295.89,"t":"2026-10-14T20:00:00Z","v":181098,"vw":295.89},{"c":295.89,"h":295.89,"l":295.89,"n":3,"o":295.89,"t":"2026-10-14T20:15:00Z","v":202,"vw":295.89},{"c":295,"h":295,"l":295,"n":2,"o":295,"t":"2026-10-14T20:25:00Z","v":112,"vw":295},{"c":291.697,"h":291.697,"l":291.697,"n":1,"o":291.697,"t":"2026-10-14T20:50:00Z","v":209,"vw":291.697},{"c":297,"h":297,"l":297,"n":1,"o":297,"t":"2026-10-14T23:35:00Z","v":50,"vw":297},{"c":297.31,"h":297.69,"l":296.55,"n":27,"o":297.69,"t":"2026-10-15T08:00:00Z","v":296,"vw":297.087687},{"c":297.09,"h":297.09,"l":297.09,"n":8,"o":297.09,"t":"2026-10-15T11:00:00Z","v":106,"vw":297.09},{"c":298.2,"h":298.2,"l":298.2,"n":2,"o":298.2,"t":"2026-10-15T11:55:00Z","v":42,"vw":298.2},{"c":296.58,"h":296.82,"l":296.58,"n":2,"o":296.82,"t":"2026-10-15T12:05:00Z","v":100,"vw":296.7},{"c":298,"h":298,"l":297.89,"n":5,"o":297.89,"t":"2026-10-15T12:10:00Z","v":150,"vw":297.924646},{"c":299.2,"h":299.2,"l":299.2,"n":5,"o":299.2,"t":"2026-10-15T12:20:00Z","v":318,"vw":299.2},{"c":297,"h":297,"l":296.76,"n":8,"o":296.76,"t":"2026-10-15T12:50:00Z","v":631,"vw":296.964778},{"c":299.95,"h":299.99,"l":298.17,"n":55,"o":298.17,"t":"2026-10-15T13:25:00Z","v":677,"vw":299.729666},{"c":301.62,"h":303.545,"l":299.795,"n":600,"o":300.39,"t":"2026-10-15T13:30:00Z","v":32436,"vw":300.608033},{"c":301.04,"h":302.41,"l":300.275,"n":592,"o":301.9,"t":"2026-10-15T13:35:00Z","v":12328,"vw":301.328481},{"c":299.61,"h":301.715,"l":299.2,"n":518,"o":301,"t":"2026-10-15T13:40:00Z","v":11891,"vw":300.94831},{"c":301.23,"h":302.085,"l":299.665,"n":387,"o":299.665,"t":"2026-10-15T13:45:00Z","v":6566,"vw":300.72447},{"c":302.6852,"h":304.2,"l":301.2,"n":763,"o":301.655,"t":"2026-10-15T13:50:00Z","v":23018,"vw":303.010544},{"c":301.0756,"h":303.1183,"l":300.53,"n":595,"o":302.42,"t":"2026-10-15T13:55:00Z","v":17872,"vw":301.884828},{"c":301.39,"h":302.915,"l":301.02,"n":520,"o":301.02,"t":"2026-10-15T14:00:00Z","v":13247,"vw":302.018135},{"c":301.46,"h":301.99,"l":300.45,"n":452,"o":301.76,"t":"2026-10-15T14:05:00Z","v":13660,"vw":301.314505},{"c":303.1,"h":303.51,"l":300.6954,"n":598,"o":301.47,"t":"2026-10-15T14:10:00Z","v":23518,"vw":302.057643},{"c":303.21,"h":304.05,"l":302.855,"n":486,"o":303.26,"t":"2026-10-15T14:15:00Z","v":13332,"vw":303.601236},{"c":304.13,"h":304.13,"l":302.85,"n":463,"o":303.01,"t":"2026-10-15T14:20:00Z","v":12790,"vw":303.64416},{"c":303.01,"h":304.36,"l":303.01,"n":404,"o":304.02,"t":"2026-10-15T14:25:00Z","v":6884,"vw":303.856745},{"c":303.625,"h":304.36,"l":303.33,"n":418,"o":303.345,"t":"2026-10-15T14:30:00Z","v":7535,"vw":303.754734},{"c":302.9,"h":304.275,"l":302.74,"n":429,"o":303.57,"t":"2026-10-15T14:35:00Z","v":12532,"vw":303.550985},{"c":302.455,"h":302.975,"l":302.14,"n":381,"o":302.975,"t":"2026-10-15T14:40:00Z","v":6714,"vw":302.585213},{"c":302.01,"h":302.82,"l":301.25,"n":398,"o":302.42,"t":"2026-10-15T14:45:00Z","v":8635,"vw":301.96081},{"c":303.205,"h":303.88,"l":301.985,"n":404,"o":301.985,"t":"2026-10-15T14:50:00Z","v":9459,"vw":302.936603},{"c":304.365,"h":304.38,"l":303.335,"n":512,"o":303.51,"t":"2026-10-15T14:55:00Z","v":17779,"vw":303.80615},{"c":304.85,"h":304.9,"l":304.165,"n":567,"o":304.36,"t":"2026-10-15T15:00:00Z","v":21544,"vw":304.606757},{"c":304.955,"h":305.37,"l":304.745,"n":319,"o":304.745,"t":"2026-10-15T15:05:00Z","v":9721,"vw":305.102831},{"c":305.725,"h":306.335,"l":304.94,"n":457,"o":305.01,"t":"2026-10-15T15:10:00Z","v":10051,"vw":305.694405},{"c":305.95,"h":306.27,"l":305.19,"n":291,"o":305.725,"t":"2026-10-15T15:15:00Z","v":6709,"vw":305.583061},{"c":305.515,"h":306.445,"l":305.515,"n":593,"o":306.16,"t":"2026-10-15T15:20:00Z","v":9646,"vw":306.114295},{"c":305.47,"h":305.98,"l":305.11,"n":393,"o":305.51,"t":"2026-10-15T15:25:00Z","v":8584,"vw":305.524861},{"c":305.385,"h":305.9,"l":305.12,"n":370,"o":305.47,"t":"2026-10-15T15:30:00Z","v":15768,"vw":305.564152},{"c":304.13,"h":305.5075,"l":304.12,"n":348,"o":305.3,"t":"2026-10-15T15:35:00Z","v":8463,"vw":304.759434},{"c":303.025,"h":304.35,"l":302.03,"n":660,"o":304.19,"t":"2026-10-15T15:40:00Z","v":19359,"vw":302.979436},{"c":302.68,"h":303.39,"l":302.68,"n":339,"o":303.025,"t":"2026-10-15T15:45:00Z","v":8296,"vw":303.121243},{"c":302.15,"h":302.4651,"l":301.6,"n":437,"o":302.4651,"t":"2026-10-15T15:50:00Z","v":14119,"vw":302.057673},{"c":302.12,"h":302.72,"l":301.76,"n":459,"o":302.47,"t":"2026-10-15T15:55:00Z","v":12304,"vw":302.083473},{"c":302.5,"h":302.5,"l":301.97,"n":289,"o":302.025,"t":"2026-10-15T16:00:00Z","v":5127,"vw":302.172554},{"c":302.33,"h":303.15,"l":302.23,"n":282,"o":302.51,"t":"2026-10-15T16:05:00Z","v":4738,"vw":302.677393},{"c":302.82,"h":303.0151,"l":302.15,"n":442,"o":302.52,"t":"2026-10-15T16:10:00Z","v":7641,"vw":302.47359},{"c":303,"h":303.045,"l":302.66,"n":407,"o":302.67,"t":"2026-10-15T16:15:00Z","v":8934,"vw":302.923162},{"c":303.725,"h":303.725,"l":303.21,"n":303,"o":303.21,"t":"2026-10-15T16:20:00Z","v":5016,"vw":303.516994},{"c":304.1,"h":304.42,"l":303.865,"n":277,"o":303.9,"t":"2026-10-15T16:25:00Z","v":4109,"vw":304.092143},{"c":304.25,"h":304.46,"l":303.94,"n":313,"o":303.94,"t":"2026-10-15T16:30:00Z","v":4344,"vw":304.20613},{"c":304.95,"h":304.95,"l":304.165,"n":265,"o":304.165,"t":"2026-10-15T16:35:00Z","v":5360,"vw":304.547552},{"c":304.7,"h":304.96,"l":304.46,"n":125,"o":304.6,"t":"2026-10-15T16:40:00Z","v":2363,"vw":304.624101},{"c":304.41,"h":304.86,"l":304.41,"n":308,"o":304.81,"t":"2026-10-15T16:45:00Z","v":4030,"vw":304.648976},{"c":304.22,"h":304.58,"l":304.06,"n":258,"o":304.2183,"t":"2026-10-15T16:50:00Z","v":4144,"vw":304.282164},{"c":304.24,"h":304.245,"l":304.225,"n":34,"o":304.2275,"t":"2026-10-15T16:55:00Z","v":540,"vw":304.235216},{"c":302.5,"h":304.11,"l":302.25,"n":279,"o":303.8,"t":"2026-10-15T18:10:00Z","v":6749,"vw":303.08501},{"c":302.54,"h":302.68,"l":302.14,"n":495,"o":302.47,"t":"2026-10-15T18:15:00Z","v":13662,"vw":302.345211},{"c":303.29,"h":303.4,"l":302.7,"n":281,"o":302.7,"t":"2026-10-15T18:20:00Z","v":5025,"vw":303.157779},{"c":302.685,"h":303.4799,"l":302.56,"n":404,"o":303.29,"t":"2026-10-15T18:25:00Z","v":6102,"vw":303.111713},{"c":303.035,"h":303.12,"l":302.7,"n":330,"o":302.705,"t":"2026-10-15T18:30:00Z","v":5366,"vw":302.903641},{"c":303.16,"h":303.16,"l":302.83,"n":362,"o":303.03,"t":"2026-10-15T18:35:00Z","v":6241,"vw":303.001881},{"c":303.05,"h":303.1695,"l":302.77,"n":387,"o":303.1,"t":"2026-10-15T18:40:00Z","v":5550,"vw":302.948638},{"c":303.28,"h":303.99,"l":303.06,"n":486,"o":303.06,"t":"2026-10-15T18:45:00Z","v":8070,"vw":303.298959},{"c":302.9374,"h":302.96,"l":302.19,"n":418,"o":302.96,"t":"2026-10-15T18:50:00Z","v":7779,"vw":302.63852},{"c":302.6,"h":302.97,"l":302.59,"n":375,"o":302.97,"t":"2026-10-15T18:55:00Z","v":5815,"vw":302.738698},{"c":302.64,"h":303,"l":302.625,"n":513,"o":302.72,"t":"2026-10-15T19:00:00Z","v":7320,"vw":302.83912},{"c":302.89,"h":302.99,"l":302.66,"n":358,"o":302.67,"t":"2026-10-15T19:05:00Z","v":9738,"vw":302.814892},{"c":303.405,"h":303.44,"l":302.68,"n":538,"o":302.8825,"t":"2026-10-15T19:10:00Z","v":8215,"vw":302.982975},{"c":302.84,"h":304.19,"l":302.84,"n":537,"o":303.55,"t":"2026-10-15T19:15:00Z","v":7568,"vw":303.798292},{"c":302.49,"h":303.16,"l":302.445,"n":552,"o":302.805,"t":"2026-10-15T19:20:00Z","v":9326,"vw":302.838962},{"c":303.2,"h":303.57,"l":302.475,"n":451,"o":302.61,"t":"2026-10-15T19:25:00Z","v":7192,"vw":302.98177},{"c":302.47,"h":303.4729,"l":302.09,"n":755,"o":303.34,"t":"2026-10-15T19:30:00Z","v":13491,"vw":302.707887},{"c":302.915,"h":303.06,"l":302.34,"n":555,"o":302.58,"t":"2026-10-15T19:35:00Z","v":12259,"vw":302.656623},{"c":302.965,"h":303.29,"l":302.6,"n":798,"o":302.91,"t":"2026-10-15T19:40:00Z","v":16201,"vw":302.948845},{"c":302.05,"h":303.28,"l":302.025,"n":1058,"o":302.955,"t":"2026-10-15T19:45:00Z","v":24369,"vw":302.794703},{"c":303.435,"h":303.435,"l":302.18,"n":1199,"o":302.41,"t":"2026-10-15T19:50:00Z","v":35344,"vw":302.565995},{"c":303.06,"h":303.31,"l":302.05,"n":4461,"o":303.27,"t":"2026-10-15T19:55:00Z","v":145988,"vw":302.953718},{"c":303.09,"h":303.26,"l":303.09,"n":71,"o":303.09,"t":"2026-10-15T20:00:00Z","v":148731,"vw":303.090118},{"c":303.4,"h":303.4,"l":303.4,"n":1,"o":303.4,"t":"2026-10-15T20:40:00Z","v":100,"vw":303.4}],"history":[{"c":428.08,"h":431.8,"l":420.23,"n":19996,"o":427.22,"t":"2024-10-14T04:00:00Z","v":648655,"vw":427.040763},{"c":427.26,"h":431.41,"l":424.515,"n":17578,"o":426.51,"t":"2024-10-15T04:00:00Z","v":657593,"vw":427.979269},{"c":428.36,"h":431.1,"l":422.93,"n":15094,"o":426.12,"t":"2024-10-16T04:00:00Z","v":502222,"vw":428.253827},{"c":429.38,"h":429.9999,"l":424.615,"n":14423,"o":429.46,"t":"2024-10-17T04:00:00Z","v":412190,"vw":428.282394},{"c":428.85,"h":431.35,"l":425.9264,"n":14558,"o":430.99,"t":"2024-10-18T04:00:00Z","v":380750,"vw":428.876962},{"c":431.29,"h":431.95,"l":425.14,"n":14837,"o":429,"t":"2024-10-21T04:00:00Z","v":407631,"vw":429.498626},{"c":426.78,"h":430.75,"l":426.61,"n":10109,"o":429.3,"t":"2024-10-22T04:00:00Z","v":323477,"vw":427.834839},{"c":422.7,"h":427.59,"l":418.83,"n":16675,"o":426.34,"t":"2024-10-23T04:00:00Z","v":480492,"vw":422.849489},{"c":415.11,"h":424.8999,"l":414.96,"n":13991,"o":422.19,"t":"2024-10-24T04:00:00Z","v":465477,"vw":417.518097},{"c":413.81,"h":419.9999,"l":412.78,"n":15211,"o":416.79,"t":"2024-10-25T04:00:00Z","v":497139,"vw":415.678294},{"c":417.24,"h":421.45,"l":413.93,"n":14232,"o":417.41,"t":"2024-10-28T04:00:00Z","v":593972,"vw":416.935345},{"c":413.14,"h":419.5,"l":412.24,"n":12966,"o":416.91,"t":"2024-10-29T04:00:00Z","v":499402,"vw":413.965448},{"c":410.02,"h":417,"l":408,"n":14666,"o":409.7,"t":"2024-10-30T04:00:00Z","v":471286,"vw":412.355277},{"c":413.73,"h":417.76,"l":411.71,"n":16311,"o":412.91,"t":"2024-10-31T04:00:00Z","v":610695,"vw":414.281077},{"c":425.83,"h":430.8,"l":415.36,"n":18428,"o":415.36,"t":"2024-11-01T04:00:00Z","v":672661,"vw":425.488314},{"c":429.98,"h":431.84,"l":425,"n":18522,"o":425.88,"t":"2024-11-04T05:00:00Z","v":637603,"vw":429.059337},{"c":428,"h":431.48,"l":426.53,"n":18265,"o":428.9,"t":"2024-11-05T05:00:00Z","v":543939,"vw":428.432525},{"c":441.95,"h":444.33,"l":429.96,"n":19194,"o":435,"t":"2024-11-06T05:00:00Z","v":654296,"vw":441.059036},{"c":448.44,"h":448.77,"l":443.2361,"n":14324,"o":443.93,"t":"2024-11-07T05:00:00Z","v":387599,"vw":447.174896},{"c":459.73,"h":462.41,"l":452.27,"n":18380,"o":452.95,"t":"2024-11-08T05:00:00Z","v":611383,"vw":458.529321},{"c":446.87,"h":462.75,"l":446.5,"n":18913,"o":461.9,"t":"2024-11-11T05:00:00Z","v":653479,"vw":450.832506},{"c":440.6,"h":449.25,"l":436.42,"n":13534,"o":445.02,"t":"2024-11-12T05:00:00Z","v":357292,"vw":440.696282},{"c":439.55,"h":443.63,"l":438.35,"n":13136,"o":440.6,"t":"2024-11-13T05:00:00Z","v":348329,"vw":440.6718},{"c":435.97,"h":441.09,"l":432.34,"n":20311,"o":437,"t":"2024-11-14T05:00:00Z","v":763744,"vw":436.109236},{"c":430.43,"h":460.235,"l":429.48,"n":45615,"o":458.55,"t":"2024-11-15T05:00:00Z","v":1571308,"vw":439.892922},{"c":444.9,"h":450.875,"l":433.5,"n":28903,"o":433.5,"t":"2024-11-18T05:00:00Z","v":856721,"vw":445.107005},{"c":439.8,"h":443.8,"l":436.0001,"n":19880,"o":441.76,"t":"2024-11-19T05:00:00Z","v":480617,"vw":439.51629},{"c":438.97,"h":441.4,"l":432.88,"n":17256,"o":439.8,"t":"2024-11-20T05:00:00Z","v":508058,"vw":437.656889},{"c":445.85,"h":450.16,"l":438,"n":17512,"o":440.42,"t":"2024-11-21T05:00:00Z","v":487161,"vw":445.838575},{"c":453.35,"h":457.58,"l":446,"n":17163,"o":446.4,"t":"2024-11-22T05:00:00Z","v":518090,"vw":453.378212},{"c":469.18,"h":474.39,"l":460,"n":30308,"o":460.25,"t":"2024-11-25T05:00:00Z","v":943527,"vw":469.573373},{"c":472.91,"h":473.35,"l":464.21,"n":19524,"o":471.64,"t":"2024-11-26T05:00:00Z","v":453426,"vw":470.913918},{"c":472.34,"h":478.2782,"l":471,"n":17188,"o":475.9,"t":"2024-11-27T05:00:00Z","v":392274,"vw":473.379018},{"c":476.19,"h":479.3386,"l":473.4901,"n":9220,"o":475.1,"t":"2024-11-29T05:00:00Z","v":234473,"vw":476.146603},{"c":466.18,"h":475.5,"l":462.71,"n":23437,"o":474.58,"t":"2024-12-02T05:00:00Z","v":656938,"vw":466.129524},{"c":462.22,"h":466.43,"l":458.91,"n":19855,"o":465.64,"t":"2024-12-03T05:00:00Z","v":619500,"vw":462.568203},{"c":466.86,"h":468.54,"l":461.86,"n":15165,"o":463.49,"t":"2024-12-04T05:00:00Z","v":400125,"vw":466.410861},{"c":465.41,"h":470.94,"l":465.39,"n":15352,"o":467.92,"t":"2024-12-05T05:00:00Z","v":466306,"vw":467.312804},{"c":459.59,"h":470.75,"l":459.07,"n":15537,"o":467.49,"t":"2024-12-06T05:00:00Z","v":387155,"vw":464.16388},{"c":457.74,"h":462.28,"l":452.7053,"n":19925,"o":459.82,"t":"2024-12-09T05:00:00Z","v":505051,"vw":458.508341},{"c":454.16,"h":458.3935,"l":452.235,"n":13910,"o":457,"t":"2024-12-10T05:00:00Z","v":489272,"vw":454.947882},{"c":457.35,"h":464.98,"l":453.5,"n":14539,"o":454.18,"t":"2024-12-11T05:00:00Z","v":397861,"vw":459.733996},{"c":464.89,"h":468.87,"l":457.62,"n":17449,"o":458,"t":"2024-12-12T05:00:00Z","v":485288,"vw":464.292715},{"c":453.17,"h":465.825,"l":449.73,"n":16787,"o":462.74,"t":"2024-12-13T05:00:00Z","v":501195,"vw":454.563519},{"c":447.72,"h":457.1299,"l":447.22,"n":14490,"o":453,"t":"2024-12-16T05:00:00Z","v":385101,"vw":449.404906},{"c":446.74,"h":449.7514,"l":442.97,"n":15227,"o":446.54,"t":"2024-12-17T05:00:00Z","v":406895,"vw":446.443155},{"c":430.71,"h":447.02,"l":430.48,"n":17678,"o":446.71,"t":"2024-12-18T05:00:00Z","v":476641,"vw":435.515488},{"c":427.64,"h":437.75,"l":421.39,"n":23755,"o":436.4,"t":"2024-12-19T05:00:00Z","v":791264,"vw":427.144507},{"c":426.18,"h":432.52,"l":424.01,"n":19542,"o":428.63,"t":"2024-12-20T05:00:00Z","v":932774,"vw":426.64714},{"c":426.54,"h":427.59,"l":420.45,"n":15422,"o":425.59,"t":"2024-12-23T05:00:00Z","v":333209,"vw":425.294907},{"c":431,"h":432.145,"l":424.82,"n":8259,"o":427.53,"t":"2024-12-24T05:00:00Z","v":214898,"vw":429.888339},{"c":432.62,"h":434.35,"l":428.33,"n":12591,"o":428.48,"t":"2024-12-26T05:00:00Z","v":300979,"vw":432.217186},{"c":429.62,"h":432.49,"l":427.92,"n":13197,"o":427.92,"t":"2024-12-27T05:00:00Z","v":291050,"vw":430.011433},{"c":420.72,"h":426.34,"l":420.69,"n":15736,"o":426.34,"t":"2024-12-30T05:00:00Z","v":399902,"vw":422.33768},{"c":419.76,"h":424.24,"l":418.63,"n":14173,"o":422.2,"t":"2024-12-31T05:00:00Z","v":333797,"vw":420.04533},{"c":434.93,"h":435.77,"l":421.6,"n":19047,"o":422.59,"t":"2025-01-02T05:00:00Z","v":530516,"vw":432.859571},{"c":438.08,"h":440.219,"l":433.0453,"n":15294,"o":436.92,"t":"2025-01-03T05:00:00Z","v":505192,"vw":437.532939},{"c":424.5,"h":440.75,"l":424,"n":20659,"o":440.75,"t":"2025-01-06T05:00:00Z","v":590184,"vw":427.060537},{"c":410.9,"h":421.9826,"l":408.49,"n":28482,"o":419.88,"t":"2025-01-07T05:00:00Z","v":834023,"vw":414.332979},{"c":412.69,"h":414.99,"l":408,"n":20189,"o":411.52,"t":"2025-01-08T05:00:00Z","v":522941,"vw":412.17611},{"c":402.33,"h":411.5035,"l":401.935,"n":22390,"o":410,"t":"2025-01-10T05:00:00Z","v":600512,"vw":404.231966},{"c":410.14,"h":411,"l":397.12,"n":22753,"o":401.25,"t":"2025-01-13T05:00:00Z","v":681951,"vw":407.164513},{"c":416.08,"h":419.13,"l":412.08,"n":19063,"o":412.08,"t":"2025-01-14T05:00:00Z","v":514368,"vw":416.054111},{"c":413.93,"h":424,"l":409.7,"n":18284,"o":420.79,"t":"2025-01-15T05:00:00Z","v":468228,"vw":415.319123},{"c":418.91,"h":422.735,"l":411.9,"n":18183,"o":413.93,"t":"2025-01-16T05:00:00Z","v":526694,"vw":419.349991},{"c":427.35,"h":428,"l":420.41,"n":17800,"o":424.16,"t":"2025-01-17T05:00:00Z","v":527023,"vw":426.012875},{"c":440.8,"h":441.09,"l":428.305,"n":24856,"o":429.25,"t":"2025-01-21T05:00:00Z","v":731712,"vw":436.999887},{"c":442.12,"h":445.61,"l":431.13,"n":19374,"o":438.72,"t":"2025-01-22T05:00:00Z","v":504436,"vw":439.737407},{"c":447.76,"h":448.08,"l":438.9,"n":16602,"o":441.57,"t":"2025-01-23T05:00:00Z","v":482459,"vw":445.175795},{"c":434.23,"h":448,"l":433,"n":25293,"o":443.75,"t":"2025-01-24T05:00:00Z","v":650002,"vw":438.242012},{"c":431.15,"h":439.9,"l":425.33,"n":25084,"o":431.11,"t":"2025-01-27T05:00:00Z","v":622099,"vw":430.518867},{"c":429.81,"h":437.6399,"l":428.84,"n":15593,"o":430,"t":"2025-01-28T05:00:00Z","v":429123,"vw":431.228609},{"c":427.78,"h":433.085,"l":424.55,"n":18693,"o":429.81,"t":"2025-01-29T05:00:00Z","v":496625,"vw":428.446294},{"c":450.8,"h":472.04,"l":438.7,"n":30050,"o":441.65,"t":"2025-01-30T05:00:00Z","v":973871,"vw":454.26813},{"c":449.12,"h":455.55,"l":448.32,"n":17237,"o":449.46,"t":"2025-01-31T05:00:00Z","v":449283,"vw":450.944016},{"c":455.85,"h":460.16,"l":441.565,"n":22136,"o":445.23,"t":"2025-02-03T05:00:00Z","v":633642,"vw":455.535333},{"c":465.93,"h":467,"l":451.09,"n":24424,"o":451.48,"t":"2025-02-04T05:00:00Z","v":541578,"vw":463.947727},{"c":454.75,"h":466.96,"l":450.33,"n":22183,"o":466.07,"t":"2025-02-05T05:00:00Z","v":774959,"vw":455.814874},{"c":470.56,"h":471.17,"l":454.88,"n":19963,"o":454.88,"t":"2025-02-06T05:00:00Z","v":464903,"vw":466.003737},{"c":466.74,"h":470.7899,"l":462.27,"n":16657,"o":467.77,"t":"2025-02-07T05:00:00Z","v":434211,"vw":467.275962},{"c":474.94,"h":479.54,"l":466.6472,"n":18859,"o":469.47,"t":"2025-02-10T05:00:00Z","v":450068,"vw":475.280886},{"c":474.06,"h":475.01,"l":465.31,"n":15635,"o":469.51,"t":"2025-02-11T05:00:00Z","v":398818,"vw":472.334541},{"c":471.47,"h":471.96,"l":465.55,"n":16632,"o":469.67,"t":"2025-02-12T05:00:00Z","v":414074,"vw":469.647449},{"c":479.88,"h":482.73,"l":468.312,"n":18023,"o":473.99,"t":"2025-02-13T05:00:00Z","v":547561,"vw":479.610394},{"c":476.66,"h":483.9456,"l":474.36,"n":18781,"o":480.05,"t":"2025-02-14T05:00:00Z","v":508197,"vw":478.370032},{"c":477.53,"h":485.26,"l":475.51,"n":27638,"o":483.85,"t":"2025-02-18T05:00:00Z","v":729505,"vw":478.905898},{"c":475.35,"h":479.29,"l":470.1,"n":20643,"o":475.94,"t":"2025-02-19T05:00:00Z","v":562761,"vw":475.154921},{"c":471.76,"h":476.2599,"l":468,"n":21715,"o":473,"t":"2025-02-20T05:00:00Z","v":528716,"vw":471.169053},{"c":462.37,"h":473,"l":458.96,"n":31015,"o":472.74,"t":"2025-02-21T05:00:00Z","v":834616,"vw":462.887061},{"c":455.64,"h":460.28,"l":431,"n":50889,"o":441,"t":"2025-02-24T05:00:00Z","v":1686843,"vw":446.343162},{"c":470.14,"h":475.91,"l":449.895,"n":32226,"o":450.14,"t":"2025-02-25T05:00:00Z","v":935137,"vw":468.575133},{"c":479.11,"h":484.84,"l":465.06,"n":25755,"o":473.14,"t":"2025-02-26T05:00:00Z","v":802103,"vw":479.856274},{"c":482.28,"h":487.86,"l":477.22,"n":21075,"o":482.53,"t":"2025-02-27T05:00:00Z","v":501747,"vw":482.705839},{"c":489.71,"h":490.3,"l":483.95,"n":23037,"o":484.47,"t":"2025-02-28T05:00:00Z","v":634305,"vw":488.117006},{"c":483.82,"h":500.55,"l":479.565,"n":32218,"o":498,"t":"2025-03-03T05:00:00Z","v":1003282,"vw":487.336134},{"c":481.77,"h":488.725,"l":476.99,"n":25172,"o":480.95,"t":"2025-03-04T05:00:00Z","v":725516,"vw":483.084654},{"c":476.18,"h":481.135,"l":469.805,"n":21318,"o":475.1,"t":"2025-03-05T05:00:00Z","v":660620,"vw":474.886991},{"c":480.24,"h":481.1675,"l":466.56,"n":23064,"o":469.67,"t":"2025-03-06T05:00:00Z","v":671219,"vw":477.098036},{"c":472.05,"h":485.79,"l":459.22,"n":24635,"o":480.5,"t":"2025-03-07T05:00:00Z","v":788724,"vw":472.911897},{"c":440.03,"h":467.9999,"l":436.915,"n":37451,"o":464.9,"t":"2025-03-10T04:00:00Z","v":1172274,"vw":443.741019},{"c":430.56,"h":444.53,"l":426.96,"n":26202,"o":443.2,"t":"2025-03-11T04:00:00Z","v":866268,"vw":432.419277},{"c":438.71,"h":441.405,"l":426.32,"n":27549,"o":433.56,"t":"2025-03-12T04:00:00Z","v":884905,"vw":435.739885},{"c":428.67,"h":438.995,"l":427.82,"n":21500,"o":437,"t":"2025-03-13T04:00:00Z","v":584041,"vw":431.58309},{"c":425.58,"h":433.4119,"l":420.01,"n":26923,"o":433.01,"t":"2025-03-14T04:00:00Z","v":742753,"vw":424.81266},{"c":449.6,"h":451,"l":427.23,"n":28558,"o":428,"t":"2025-03-17T04:00:00Z","v":926107,"vw":444.265447},{"c":452.68,"h":453.85,"l":442.7401,"n":20497,"o":448.07,"t":"2025-03-18T04:00:00Z","v":660532,"vw":450.781963},{"c":461.67,"h":463.77,"l":452.495,"n":19218,"o":454.31,"t":"2025-03-19T04:00:00Z","v":474732,"vw":459.596558},{"c":466.05,"h":470,"l":458.8905,"n":18769,"o":462,"t":"2025-03-20T04:00:00Z","v":486310,"vw":465.166346},{"c":461.4,"h":464.25,"l":456.75,"n":19032,"o":460.96,"t":"2025-03-21T04:00:00Z","v":705879,"vw":461.544241},{"c":466.04,"h":468.52,"l":452.0193,"n":25294,"o":468.52,"t":"2025-03-24T04:00:00Z","v":808811,"vw":462.604705},{"c":460.27,"h":469.15,"l":455.22,"n":20700,"o":467.23,"t":"2025-03-25T04:00:00Z","v":664952,"vw":460.665831},{"c":466.84,"h":469.12,"l":457.32,"n":17347,"o":460.9,"t":"2025-03-26T04:00:00Z","v":632802,"vw":465.583742},{"c":471.28,"h":473.76,"l":462.17,"n":17811,"o":466.17,"t":"2025-03-27T04:00:00Z","v":629584,"vw":470.610442},{"c":447.12,"h":468.37,"l":446.74,"n":24928,"o":468.37,"t":"2025-03-28T04:00:00Z","v":790185,"vw":453.391979},{"c":459.45,"h":461.405,"l":438.825,"n":23489,"o":444.36,"t":"2025-03-31T04:00:00Z","v":763434,"vw":456.62602},{"c":465.47,"h":466,"l":456,"n":18179,"o":459.26,"t":"2025-04-01T04:00:00Z","v":503640,"vw":463.479409},{"c":468.35,"h":470.33,"l":458.66,"n":18736,"o":462.18,"t":"2025-04-02T04:00:00Z","v":587884,"vw":466.782369},{"c":463.78,"h":475.96,"l":454,"n":27206,"o":455.85,"t":"2025-04-03T04:00:00Z","v":740380,"vw":464.139517},{"c":444.21,"h":455.48,"l":432.06,"n":35950,"o":453.66,"t":"2025-04-04T04:00:00Z","v":1057766,"vw":444.626113},{"c":436.57,"h":454,"l":419.1118,"n":32803,"o":434.3,"t":"2025-04-07T04:00:00Z","v":1147881,"vw":438.037821},{"c":430.72,"h":453.96,"l":428.34,"n":24612,"o":448.3,"t":"2025-04-08T04:00:00Z","v":770174,"vw":436.223042},{"c":456.35,"h":461.4396,"l":425.9703,"n":26587,"o":428.24,"t":"2025-04-09T04:00:00Z","v":1025811,"vw":451.516643},{"c":453.05,"h":456.3,"l":439.955,"n":24048,"o":444.11,"t":"2025-04-10T04:00:00Z","v":787579,"vw":450.694218},{"c":462.17,"h":465.89,"l":445.33,"n":21453,"o":452.18,"t":"2025-04-11T04:00:00Z","v":625154,"vw":458.664737},{"c":475.87,"h":476.59,"l":464.5,"n":20371,"o":465.39,"t":"2025-04-14T04:00:00Z","v":588112,"vw":473.364179},{"c":468.56,"h":473.8783,"l":464.92,"n":18060,"o":473.38,"t":"2025-04-15T04:00:00Z","v":409406,"vw":468.715259},{"c":462.25,"h":469.775,"l":457.4,"n":15638,"o":467.85,"t":"2025-04-16T04:00:00Z","v":368688,"vw":463.020035},{"c":466.74,"h":470.7,"l":460.245,"n":15500,"o":463.41,"t":"2025-04-17T04:00:00Z","v":403893,"vw":466.670017},{"c":468.27,"h":474.09,"l":462.93,"n":21755,"o":466.77,"t":"2025-04-21T04:00:00Z","v":569790,"vw":467.480393},{"c":486.14,"h":488.47,"l":469.805,"n":22218,"o":474.9,"t":"2025-04-22T04:00:00Z","v":646011,"vw":484.09021},{"c":485.88,"h":491.95,"l":481.66,"n":22623,"o":486.33,"t":"2025-04-23T04:00:00Z","v":581385,"vw":485.376697},{"c":487.97,"h":488.07,"l":476.21,"n":19603,"o":482.635,"t":"2025-04-24T04:00:00Z","v":507163,"vw":485.451159},{"c":487.58,"h":488,"l":480.11,"n":31738,"o":486.96,"t":"2025-04-25T04:00:00Z","v":1020558,"vw":485.697775},{"c":490.64,"h":497.56,"l":471,"n":42642,"o":477.02,"t":"2025-04-28T04:00:00Z","v":1432576,"vw":487.537512},{"c":493.43,"h":498.36,"l":485.95,"n":22637,"o":489,"t":"2025-04-29T04:00:00Z","v":650097,"vw":493.306634},{"c":490.37,"h":493.93,"l":482.3,"n":21107,"o":489.85,"t":"2025-04-30T04:00:00Z","v":611591,"vw":490.208696},{"c":481.39,"h":490.8246,"l":480.93,"n":20967,"o":488.39,"t":"2025-05-01T04:00:00Z","v":499275,"vw":484.120391},{"c":484.61,"h":489.45,"l":475,"n":21031,"o":486.22,"t":"2025-05-02T04:00:00Z","v":594893,"vw":483.463375},{"c":477.84,"h":484.3,"l":477.69,"n":17028,"o":482,"t":"2025-05-05T04:00:00Z","v":486025,"vw":480.072834},{"c":479.49,"h":480.345,"l":470,"n":16860,"o":474.6,"t":"2025-05-06T04:00:00Z","v":458766,"vw":477.173936},{"c":476.68,"h":482.13,"l":475.28,"n":16136,"o":480,"t":"2025-05-07T04:00:00Z","v":493472,"vw":477.884576},{"c":476.82,"h":481.3056,"l":475.02,"n":16745,"o":477.95,"t":"2025-05-08T04:00:00Z","v":435275,"vw":477.330058},{"c":478.9,"h":481.55,"l":473.83,"n":17761,"o":477.99,"t":"2025-05-09T04:00:00Z","v":435136,"vw":478.369072},{"c":482.11,"h":488,"l":477.35,"n":23664,"o":484.6,"t":"2025-05-12T04:00:00Z","v":772677,"vw":481.64198},{"c":484.4,"h":489.68,"l":481.17,"n":21720,"o":484,"t":"2025-05-13T04:00:00Z","v":681061,"vw":485.529814},{"c":483.23,"h":486.4,"l":481.21,"n":18109,"o":483.37,"t":"2025-05-14T04:00:00Z","v":454200,"vw":483.922088},{"c":485.91,"h":488.7299,"l":483.83,"n":14860,"o":484.195,"t":"2025-05-15T04:00:00Z","v":352889,"vw":486.056797},{"c":495.05,"h":495.85,"l":484.99,"n":15301,"o":490.5,"t":"2025-05-16T04:00:00Z","v":349327,"vw":493.296993},{"c":497.52,"h":499.08,"l":492.105,"n":16119,"o":492.23,"t":"2025-05-19T04:00:00Z","v":305225,"vw":496.951464},{"c":493.07,"h":499.075,"l":492.17,"n":14877,"o":497,"t":"2025-05-20T04:00:00Z","v":358031,"vw":494.632626},{"c":480.49,"h":490.1691,"l":478.78,"n":17616,"o":488.01,"t":"2025-05-21T04:00:00Z","v":471494,"vw":482.041638},{"c":482.26,"h":485.06,"l":477.005,"n":15395,"o":480.39,"t":"2025-05-22T04:00:00Z","v":416490,"vw":481.989026},{"c":480.43,"h":481.93,"l":476.52,"n":13502,"o":476.52,"t":"2025-05-23T04:00:00Z","v":352287,"vw":480.160501},{"c":484.56,"h":486.35,"l":480.76,"n":18527,"o":483.31,"t":"2025-05-27T04:00:00Z","v":389032,"vw":484.512875},{"c":483.11,"h":488.81,"l":482.96,"n":16292,"o":484.32,"t":"2025-05-28T04:00:00Z","v":373589,"vw":484.955344},{"c":474.52,"h":485.465,"l":471.1,"n":22114,"o":483.82,"t":"2025-05-29T04:00:00Z","v":592288,"vw":475.670995},{"c":473.82,"h":475.35,"l":470.76,"n":21974,"o":473.1,"t":"2025-05-30T04:00:00Z","v":1229905,"vw":473.548598},{"c":466,"h":473.095,"l":455.19,"n":26943,"o":471.69,"t":"2025-06-02T04:00:00Z","v":711534,"vw":464.185356},{"c":464.53,"h":467,"l":458.52,"n":18937,"o":463.89,"t":"2025-06-03T04:00:00Z","v":559629,"vw":464.375361},{"c":465.91,"h":470.55,"l":463.92,"n":16166,"o":464,"t":"2025-06-04T04:00:00Z","v":384598,"vw":467.097175},{"c":460.03,"h":466.885,"l":458.6019,"n":18005,"o":465.85,"t":"2025-06-05T04:00:00Z","v":433689,"vw":461.165645},{"c":468.21,"h":468.56,"l":462.0001,"n":18305,"o":463.94,"t":"2025-06-06T04:00:00Z","v":432106,"vw":466.555304},{"c":467.95,"h":470.05,"l":461.115,"n":18900,"o":468.69,"t":"2025-06-09T04:00:00Z","v":501572,"vw":467.282862},{"c":455.49,"h":462.75,"l":452.045,"n":22644,"o":461.135,"t":"2025-06-10T04:00:00Z","v":626695,"vw":456.758276},{"c":446.9,"h":457,"l":445.86,"n":24535,"o":455.65,"t":"2025-06-11T04:00:00Z","v":741630,"vw":448.339226},{"c":451,"h":451.99,"l":444.297,"n":20740,"o":446.24,"t":"2025-06-12T04:00:00Z","v":538619,"vw":450.403908},{"c":452.15,"h":460.55,"l":446.4,"n":28078,"o":448.38,"t":"2025-06-13T04:00:00Z","v":852872,"vw":453.626645},{"c":454.45,"h":458.63,"l":446.1,"n":21105,"o":455,"t":"2025-06-16T04:00:00Z","v":627529,"vw":453.233097},{"c":458.78,"h":463.97,"l":452.77,"n":19953,"o":452.77,"t":"2025-06-17T04:00:00Z","v":501926,"vw":459.13941},{"c":446.77,"h":458.43,"l":446.75,"n":21763,"o":458.43,"t":"2025-06-18T04:00:00Z","v":586039,"vw":448.867258},{"c":447.28,"h":453.99,"l":446.275,"n":21889,"o":450.7,"t":"2025-06-20T04:00:00Z","v":861884,"vw":448.32538},{"c":457.61,"h":458.07,"l":445,"n":21389,"o":450.03,"t":"2025-06-23T04:00:00Z","v":538727,"vw":455.312872},{"c":459.97,"h":463,"l":452.13,"n":18019,"o":458.03,"t":"2025-06-24T04:00:00Z","v":459472,"vw":459.732813},{"c":453.13,"h":465,"l":451.81,"n":21068,"o":459.66,"t":"2025-06-25T04:00:00Z","v":571303,"vw":454.853748},{"c":454.72,"h":458.645,"l":448.06,"n":19807,"o":458.04,"t":"2025-06-26T04:00:00Z","v":604124,"vw":453.001662},{"c":446.39,"h":454.27,"l":439.32,"n":28388,"o":454.27,"t":"2025-06-27T04:00:00Z","v":963262,"vw":445.808697},{"c":450.6,"h":451.21,"l":443.53,"n":20452,"o":445.75,"t":"2025-06-30T04:00:00Z","v":668875,"vw":448.173372},{"c":457.53,"h":462.02,"l":449.105,"n":21299,"o":451.19,"t":"2025-07-01T04:00:00Z","v":434198,"vw":457.34063},{"c":453.94,"h":457,"l":445.44,"n":19639,"o":455.23,"t":"2025-07-02T04:00:00Z","v":510219,"vw":452.386249},{"c":452.18,"h":453.25,"l":448.88,"n":13482,"o":451.7,"t":"2025-07-03T04:00:00Z","v":390501,"vw":451.170086},{"c":453.22,"h":455.5,"l":448.2,"n":19456,"o":451.97,"t":"2025-07-07T04:00:00Z","v":512198,"vw":452.472912},{"c":459.43,"h":460.2,"l":448.36,"n":19690,"o":453.07,"t":"2025-07-08T04:00:00Z","v":600870,"vw":457.923333},{"c":463.48,"h":469.26,"l":457.02,"n":20969,"o":459.49,"t":"2025-07-09T04:00:00Z","v":571634,"vw":463.477816},{"c":469.92,"h":473.46,"l":462.67,"n":19771,"o":463.48,"t":"2025-07-10T04:00:00Z","v":476249,"vw":469.794477},{"c":464.48,"h":470.79,"l":462.94,"n":15459,"o":470.79,"t":"2025-07-11T04:00:00Z","v":421959,"vw":465.355529},{"c":472.94,"h":474.9499,"l":463.575,"n":23770,"o":465,"t":"2025-07-14T04:00:00Z","v":627414,"vw":472.086278},{"c":465.39,"h":477.95,"l":465.24,"n":17507,"o":473.02,"t":"2025-07-15T04:00:00Z","v":419466,"vw":467.635718},{"c":465.3,"h":472.58,"l":462.84,"n":20226,"o":467.63,"t":"2025-07-16T04:00:00Z","v":783081,"vw":467.433077},{"c":468.705,"h":472,"l":460.285,"n":24695,"o":465.41,"t":"2025-07-17T04:00:00Z","v":852561,"vw":467.439771},{"c":465.95,"h":472,"l":464.34,"n":28767,"o":469.72,"t":"2025-07-18T04:00:00Z","v":1159623,"vw":468.506311},{"c":462.24,"h":496,"l":452.825,"n":68817,"o":488.98,"t":"2025-07-21T04:00:00Z","v":2382381,"vw":463.01431},{"c":480.97,"h":482.7,"l":458.12,"n":37736,"o":465.15,"t":"2025-07-22T04:00:00Z","v":1234599,"vw":477.838073},{"c":478.05,"h":484.435,"l":474.74,"n":23811,"o":483.03,"t":"2025-07-23T04:00:00Z","v":727848,"vw":478.15085},{"c":476.34,"h":483.5,"l":469.82,"n":21517,"o":472.64,"t":"2025-07-24T04:00:00Z","v":745516,"vw":477.115311},{"c":485.53,"h":486.45,"l":477.34,"n":15848,"o":478.1,"t":"2025-07-25T04:00:00Z","v":422946,"vw":484.383693},{"c":474.32,"h":486.6757,"l":471.32,"n":25954,"o":486,"t":"2025-07-28T04:00:00Z","v":744792,"vw":474.760985},{"c":470.05,"h":473.4,"l":466.355,"n":23459,"o":472.71,"t":"2025-07-29T04:00:00Z","v":711161,"vw":469.351663},{"c":475.38,"h":475.9,"l":469.76,"n":18550,"o":470.05,"t":"2025-07-30T04:00:00Z","v":515909,"vw":473.777682},{"c":463.21,"h":477,"l":461.49,"n":27292,"o":470.13,"t":"2025-07-31T04:00:00Z","v":848807,"vw":465.804355},{"c":466.17,"h":467.65,"l":461.4,"n":17967,"o":464.89,"t":"2025-08-01T04:00:00Z","v":511463,"vw":465.65731},{"c":467.98,"h":468.49,"l":461.5,"n":19926,"o":466.36,"t":"2025-08-04T04:00:00Z","v":512311,"vw":466.14152},{"c":447.13,"h":465.49,"l":446.81,"n":29131,"o":464.61,"t":"2025-08-05T04:00:00Z","v":855772,"vw":452.26207},{"c":443.78,"h":451.4999,"l":439.38,"n":24283,"o":447.1,"t":"2025-08-06T04:00:00Z","v":749350,"vw":443.917885},{"c":442.42,"h":448.09,"l":439,"n":21239,"o":446.39,"t":"2025-08-07T04:00:00Z","v":645410,"vw":441.831673},{"c":440.04,"h":446.905,"l":439.55,"n":16613,"o":440,"t":"2025-08-08T04:00:00Z","v":469133,"vw":441.222095},{"c":440.54,"h":442.44,"l":433.5,"n":21927,"o":439.71,"t":"2025-08-11T04:00:00Z","v":679132,"vw":438.747668},{"c":441.19,"h":444.99,"l":438.71,"n":17217,"o":441.45,"t":"2025-08-12T04:00:00Z","v":540572,"vw":441.334513},{"c":450.98,"h":451.69,"l":439.95,"n":18090,"o":440.2,"t":"2025-08-13T04:00:00Z","v":449195,"vw":449.467715},{"c":450.59,"h":452.17,"l":446.76,"n":17499,"o":447.78,"t":"2025-08-14T04:00:00Z","v":534001,"vw":450.209946},{"c":451.26,"h":455.25,"l":447.82,"n":18760,"o":451.25,"t":"2025-08-15T04:00:00Z","v":559614,"vw":451.43042},{"c":444.85,"h":453.375,"l":444.45,"n":21699,"o":451.5,"t":"2025-08-18T04:00:00Z","v":745757,"vw":448.521191},{"c":450.56,"h":456.17,"l":444.45,"n":21013,"o":444.85,"t":"2025-08-19T04:00:00Z","v":687212,"vw":451.652114},{"c":442.86,"h":454.655,"l":441.8,"n":23784,"o":451,"t":"2025-08-20T04:00:00Z","v":843592,"vw":443.859319},{"c":446.86,"h":448.64,"l":437.45,"n":21339,"o":440.47,"t":"2025-08-21T04:00:00Z","v":713824,"vw":445.585562},{"c":450.99,"h":451.52,"l":445.5,"n":20449,"o":448.58,"t":"2025-08-22T04:00:00Z","v":768804,"vw":449.735373},{"c":460.66,"h":463.075,"l":450.6,"n":24357,"o":451.22,"t":"2025-08-25T04:00:00Z","v":817745,"vw":459.327373},{"c":451.22,"h":461.15,"l":444.47,"n":25628,"o":460.24,"t":"2025-08-26T04:00:00Z","v":754029,"vw":449.951087},{"c":452.55,"h":465.595,"l":451.2,"n":23725,"o":452.84,"t":"2025-08-27T04:00:00Z","v":855649,"vw":455.557403},{"c":448.96,"h":455.28,"l":447.01,"n":17546,"o":454.08,"t":"2025-08-28T04:00:00Z","v":477351,"vw":449.417378},{"c":458.3,"h":460.27,"l":451.31,"n":17818,"o":451.31,"t":"2025-08-29T04:00:00Z","v":430048,"vw":457.810857},{"c":467.3,"h":469,"l":459.21,"n":23034,"o":459.21,"t":"2025-09-02T04:00:00Z","v":597241,"vw":466.893546},{"c":466.6,"h":468.87,"l":463.9825,"n":16911,"o":464.62,"t":"2025-09-03T04:00:00Z","v":386729,"vw":466.537732},{"c":462.6,"h":467.825,"l":455.535,"n":17727,"o":467.11,"t":"2025-09-04T04:00:00Z","v":463479,"vw":460.719485},{"c":463.83,"h":466.6,"l":458.7592,"n":13845,"o":463.06,"t":"2025-09-05T04:00:00Z","v":328888,"vw":462.9153},{"c":466.105,"h":467.22,"l":456.51,"n":18591,"o":464.16,"t":"2025-09-08T04:00:00Z","v":527696,"vw":462.545963},{"c":458.97,"h":464.2262,"l":458,"n":17135,"o":463.2,"t":"2025-09-09T04:00:00Z","v":418975,"vw":459.648997},{"c":450.56,"h":458.9,"l":445.43,"n":21931,"o":456.19,"t":"2025-09-10T04:00:00Z","v":682870,"vw":450.132058},{"c":456.62,"h":458.29,"l":446.88,"n":20545,"o":449.5,"t":"2025-09-11T04:00:00Z","v":533751,"vw":454.438563},{"c":452.05,"h":458.27,"l":451.13,"n":17389,"o":455.84,"t":"2025-09-12T04:00:00Z","v":437271,"vw":452.936846},{"c":449.95,"h":455.72,"l":448.12,"n":17809,"o":451.66,"t":"2025-09-15T04:00:00Z","v":512821,"vw":450.461384},{"c":442.42,"h":450.03,"l":440.525,"n":20078,"o":448.08,"t":"2025-09-16T04:00:00Z","v":634910,"vw":443.240627},{"c":438.21,"h":446.49,"l":436.98,"n":21701,"o":443.94,"t":"2025-09-17T04:00:00Z","v":611113,"vw":440.438909},{"c":430.08,"h":436.59,"l":427.32,"n":29571,"o":436.59,"t":"2025-09-18T04:00:00Z","v":813736,"vw":430.441586},{"c":428.71,"h":432.7,"l":427.43,"n":26980,"o":432.7,"t":"2025-09-19T04:00:00Z","v":1485803,"vw":428.937534},{"c":424.96,"h":429.5,"l":422.86,"n":29679,"o":428.71,"t":"2025-09-22T04:00:00Z","v":1033359,"vw":424.892619},{"c":423.89,"h":426.285,"l":420.52,"n":23725,"o":425,"t":"2025-09-23T04:00:00Z","v":689204,"vw":423.125524},{"c":425.3,"h":429,"l":423.355,"n":20491,"o":424,"t":"2025-09-24T04:00:00Z","v":554066,"vw":425.908311},{"c":422.75,"h":427.64,"l":420.23,"n":21348,"o":427.33,"t":"2025-09-25T04:00:00Z","v":565261,"vw":422.682237},{"c":435.75,"h":441.635,"l":429.395,"n":30178,"o":431,"t":"2025-09-26T04:00:00Z","v":932213,"vw":435.9149},{"c":434.41,"h":437.6278,"l":432,"n":23499,"o":437.19,"t":"2025-09-29T04:00:00Z","v":704851,"vw":434.212799},{"c":431.71,"h":432.97,"l":427.665,"n":20167,"o":432.3,"t":"2025-09-30T04:00:00Z","v":564859,"vw":431.197279},{"c":428.16,"h":435.94,"l":427.16,"n":22617,"o":431.95,"t":"2025-10-01T04:00:00Z","v":606760,"vw":429.347959},{"c":431.24,"h":432.98,"l":423.378,"n":19122,"o":426.52,"t":"2025-10-02T04:00:00Z","v":492262,"vw":430.20447},{"c":426.71,"h":431.24,"l":426.12,"n":23093,"o":430,"t":"2025-10-03T04:00:00Z","v":541262,"vw":427.4113},{"c":422.91,"h":430,"l":421.38,"n":19507,"o":426,"t":"2025-10-06T04:00:00Z","v":442634,"vw":424.678996},{"c":411.43,"h":424.975,"l":409.83,"n":30929,"o":423.37,"t":"2025-10-07T04:00:00Z","v":789676,"vw":413.454064},{"c":413.5,"h":417.15,"l":411.293,"n":22783,"o":414.14,"t":"2025-10-08T04:00:00Z","v":557394,"vw":413.606636},{"c":405.33,"h":415.78,"l":405.11,"n":29504,"o":415.56,"t":"2025-10-09T04:00:00Z","v":883302,"vw":408.258328},{"c":406.37,"h":412,"l":404.37,"n":30086,"o":407,"t":"2025-10-10T04:00:00Z","v":882210,"vw":407.735579},{"c":408.26,"h":410.9,"l":403.535,"n":32046,"o":404.56,"t":"2025-10-13T04:00:00Z","v":991883,"vw":408.369241},{"c":424.23,"h":428.26,"l":398.81,"n":51319,"o":407.245,"t":"2025-10-14T04:00:00Z","v":1630730,"vw":420.840584},{"c":417.46,"h":425.62,"l":413.005,"n":29458,"o":421.48,"t":"2025-10-15T04:00:00Z","v":873415,"vw":417.486331},{"c":416.95,"h":426,"l":414.32,"n":24228,"o":417.22,"t":"2025-10-16T04:00:00Z","v":661235,"vw":418.15316},{"c":416.26,"h":420.705,"l":415.52,"n":19134,"o":417.71,"t":"2025-10-17T04:00:00Z","v":514994,"vw":417.267843},{"c":422.94,"h":425.05,"l":417.13,"n":16925,"o":417.13,"t":"2025-10-20T04:00:00Z","v":402942,"vw":422.924124},{"c":419.88,"h":424.1,"l":418.5,"n":18602,"o":422.94,"t":"2025-10-21T04:00:00Z","v":434440,"vw":420.389229},{"c":424.82,"h":425.2397,"l":416,"n":20411,"o":420.52,"t":"2025-10-22T04:00:00Z","v":635203,"vw":423.180808},{"c":421.76,"h":424.81,"l":420.525,"n":18308,"o":423.11,"t":"2025-10-23T04:00:00Z","v":689809,"vw":422.114493},{"c":414.86,"h":423.69,"l":414.24,"n":22036,"o":422.25,"t":"2025-10-24T04:00:00Z","v":482575,"vw":416.111285},{"c":412.7,"h":415.25,"l":407.7844,"n":21863,"o":415.05,"t":"2025-10-27T04:00:00Z","v":554938,"vw":412.021254},{"c":410.97,"h":414.99,"l":409.95,"n":19805,"o":412.71,"t":"2025-10-28T04:00:00Z","v":430876,"vw":411.874325},{"c":405.87,"h":410.0256,"l":403.27,"n":22980,"o":408.2,"t":"2025-10-29T04:00:00Z","v":550240,"vw":406.592041},{"c":403.96,"h":407.08,"l":401.84,"n":23906,"o":402.83,"t":"2025-10-30T04:00:00Z","v":685368,"vw":404.607012},{"c":398.46,"h":403,"l":394.3,"n":30156,"o":403,"t":"2025-10-31T04:00:00Z","v":716558,"vw":397.967126},{"c":403.63,"h":406.9,"l":392.89,"n":30005,"o":398.66,"t":"2025-11-03T05:00:00Z","v":715192,"vw":401.967607},{"c":406.88,"h":410.05,"l":403.34,"n":27849,"o":407.89,"t":"2025-11-04T05:00:00Z","v":649107,"vw":405.876796},{"c":400.41,"h":408.21,"l":399.25,"n":23049,"o":406.28,"t":"2025-11-05T05:00:00Z","v":686568,"vw":401.87433},{"c":401.46,"h":405.99,"l":397.72,"n":22810,"o":400.8,"t":"2025-11-06T05:00:00Z","v":516104,"vw":400.971664},{"c":410.18,"h":411.08,"l":401,"n":23734,"o":402.49,"t":"2025-11-07T05:00:00Z","v":486479,"vw":408.707768},{"c":407.59,"h":410.1799,"l":398.85,"n":20896,"o":409,"t":"2025-11-10T05:00:00Z","v":463807,"vw":405.572402},{"c":409.23,"h":410.86,"l":406.405,"n":16236,"o":409.03,"t":"2025-11-11T05:00:00Z","v":279060,"vw":408.951229},{"c":403.76,"h":411.51,"l":402.2,"n":23355,"o":409.04,"t":"2025-11-12T05:00:00Z","v":544147,"vw":404.5645},{"c":408.68,"h":412.3,"l":403.99,"n":22920,"o":404.63,"t":"2025-11-13T05:00:00Z","v":486008,"vw":408.898409},{"c":410.16,"h":412.77,"l":405.2101,"n":21032,"o":409.41,"t":"2025-11-14T05:00:00Z","v":445580,"vw":409.201194},{"c":404.63,"h":411.414,"l":403.15,"n":23740,"o":410.6,"t":"2025-11-17T05:00:00Z","v":500655,"vw":405.488886},{"c":403.34,"h":408,"l":400.0001,"n":18129,"o":403.41,"t":"2025-11-18T05:00:00Z","v":312470,"vw":404.030099},{"c":399.67,"h":405.35,"l":399.5,"n":16954,"o":403.45,"t":"2025-11-19T05:00:00Z","v":326024,"vw":401.323658},{"c":397.21,"h":403,"l":397.07,"n":22060,"o":399.96,"t":"2025-11-20T05:00:00Z","v":486481,"vw":399.342028},{"c":407.4,"h":413.65,"l":398.17,"n":22942,"o":398.67,"t":"2025-11-21T05:00:00Z","v":476290,"vw":408.07274},{"c":402.67,"h":413.57,"l":401.25,"n":26689,"o":409,"t":"2025-11-24T05:00:00Z","v":667397,"vw":405.339838},{"c":417.62,"h":418.2,"l":403.6,"n":28021,"o":403.6,"t":"2025-11-25T05:00:00Z","v":647681,"vw":414.157029},{"c":415.59,"h":422.23,"l":415.3,"n":20936,"o":417.31,"t":"2025-11-26T05:00:00Z","v":496965,"vw":417.806127},{"c":419.63,"h":423.99,"l":415.035,"n":12626,"o":416.16,"t":"2025-11-28T05:00:00Z","v":243424,"vw":420.545629},{"c":423.85,"h":428.54,"l":418.8116,"n":28694,"o":419.81,"t":"2025-12-01T05:00:00Z","v":634739,"vw":425.272922},{"c":424.64,"h":428.57,"l":420.01,"n":25874,"o":423.14,"t":"2025-12-02T05:00:00Z","v":644993,"vw":424.819342},{"c":431.69,"h":433.495,"l":425,"n":20761,"o":425,"t":"2025-12-03T05:00:00Z","v":483885,"vw":431.018375},{"c":427.07,"h":433.57,"l":426.85,"n":21590,"o":430.82,"t":"2025-12-04T05:00:00Z","v":570826,"vw":428.819698},{"c":416.55,"h":428,"l":415.12,"n":28433,"o":426.29,"t":"2025-12-05T05:00:00Z","v":751055,"vw":418.468604},{"c":418.47,"h":423.59,"l":414.8,"n":29239,"o":416.96,"t":"2025-12-08T05:00:00Z","v":651565,"vw":418.639778},{"c":417.19,"h":421.485,"l":413.12,"n":21684,"o":418.085,"t":"2025-12-09T05:00:00Z","v":490878,"vw":417.537747},{"c":418.88,"h":420.13,"l":415.1875,"n":17683,"o":417.38,"t":"2025-12-10T05:00:00Z","v":435988,"vw":418.444418},{"c":433.67,"h":434,"l":418.4,"n":22384,"o":419.22,"t":"2025-12-11T05:00:00Z","v":552705,"vw":430.058594},{"c":431.73,"h":438.4,"l":430.26,"n":22725,"o":435,"t":"2025-12-12T05:00:00Z","v":553125,"vw":432.794109},{"c":437.5,"h":440.075,"l":427.95,"n":28024,"o":429.68,"t":"2025-12-15T05:00:00Z","v":815201,"vw":436.62972},{"c":433.9,"h":439.12,"l":432.475,"n":21071,"o":437.5,"t":"2025-12-16T05:00:00Z","v":696098,"vw":434.170183},{"c":438.42,"h":442,"l":432,"n":23011,"o":433.25,"t":"2025-12-17T05:00:00Z","v":580826,"vw":438.695345},{"c":431.37,"h":442.35,"l":430.71,"n":26128,"o":438.1,"t":"2025-12-18T05:00:00Z","v":710457,"vw":433.916538},{"c":431.51,"h":434.295,"l":428.1924,"n":22351,"o":432.46,"t":"2025-12-19T05:00:00Z","v":958345,"vw":431.312521},{"c":427.89,"h":431.33,"l":426.26,"n":23355,"o":430.86,"t":"2025-12-22T05:00:00Z","v":644281,"vw":428.494518},{"c":426.18,"h":431.94,"l":424.23,"n":18078,"o":426.72,"t":"2025-12-23T05:00:00Z","v":491708,"vw":427.126322},{"c":425.43,"h":428.26,"l":424,"n":9749,"o":425.66,"t":"2025-12-24T05:00:00Z","v":194984,"vw":425.249062},{"c":425.56,"h":426.97,"l":423.49,"n":13001,"o":424.71,"t":"2025-12-26T05:00:00Z","v":214679,"vw":425.288443},{"c":421.25,"h":426,"l":420.8101,"n":15631,"o":424.75,"t":"2025-12-29T05:00:00Z","v":326050,"vw":422.350931},{"c":421.92,"h":424.65,"l":419.55,"n":14612,"o":421.29,"t":"2025-12-30T05:00:00Z","v":243802,"vw":422.418122},{"c":416.82,"h":423.92,"l":416.19,"n":17690,"o":421.96,"t":"2025-12-31T05:00:00Z","v":389924,"vw":417.978648},{"c":425.28,"h":425.41,"l":416,"n":17789,"o":416.7,"t":"2026-01-02T05:00:00Z","v":398266,"vw":422.966269},{"c":411.44,"h":420,"l":405.16,"n":39222,"o":416,"t":"2026-01-05T05:00:00Z","v":1038559,"vw":411.032171},{"c":406.5,"h":414.4,"l":406.3,"n":29523,"o":410.5,"t":"2026-01-06T05:00:00Z","v":895884,"vw":408.710951},{"c":405.5,"h":407.68,"l":402.3001,"n":27584,"o":405.46,"t":"2026-01-07T05:00:00Z","v":675836,"vw":405.472185},{"c":406.58,"h":408.99,"l":400,"n":26245,"o":402.2,"t":"2026-01-08T05:00:00Z","v":806664,"vw":405.91232},{"c":405.09,"h":409,"l":402.38,"n":21358,"o":405.83,"t":"2026-01-09T05:00:00Z","v":448836,"vw":404.982652},{"c":415.95,"h":416.94,"l":404.675,"n":23629,"o":405.24,"t":"2026-01-12T05:00:00Z","v":595813,"vw":414.105067},{"c":410.91,"h":416.93,"l":408.23,"n":19774,"o":415.12,"t":"2026-01-13T05:00:00Z","v":426797,"vw":410.837903},{"c":407.38,"h":411.0405,"l":404.32,"n":19482,"o":409.48,"t":"2026-01-14T05:00:00Z","v":513687,"vw":407.858865},{"c":409.09,"h":410,"l":403.06,"n":22526,"o":405.75,"t":"2026-01-15T05:00:00Z","v":609238,"vw":407.602106},{"c":400.28,"h":408,"l":398.85,"n":27791,"o":407,"t":"2026-01-16T05:00:00Z","v":673586,"vw":400.89835},{"c":387.64,"h":395.985,"l":382.47,"n":50210,"o":394.75,"t":"2026-01-20T05:00:00Z","v":1325737,"vw":389.05344},{"c":398.92,"h":403.885,"l":391.75,"n":32398,"o":393.235,"t":"2026-01-21T05:00:00Z","v":927586,"vw":399.012117},{"c":405.33,"h":408,"l":397,"n":26720,"o":399.52,"t":"2026-01-22T05:00:00Z","v":647787,"vw":405.24135},{"c":411.5,"h":413.66,"l":403.23,"n":25987,"o":403.23,"t":"2026-01-23T05:00:00Z","v":725117,"vw":411.398004},{"c":413.91,"h":418.3,"l":409.51,"n":27160,"o":412.75,"t":"2026-01-26T05:00:00Z","v":783513,"vw":413.790848},{"c":413.87,"h":419.82,"l":408,"n":22547,"o":412.3,"t":"2026-01-27T05:00:00Z","v":668190,"vw":416.015926},{"c":405.37,"h":415,"l":401.01,"n":26660,"o":414.15,"t":"2026-01-28T05:00:00Z","v":654780,"vw":406.726613},{"c":407.08,"h":413.63,"l":403.437,"n":26926,"o":407.72,"t":"2026-01-29T05:00:00Z","v":672091,"vw":407.776036},{"c":410.33,"h":411,"l":403.69,"n":23207,"o":406.5,"t":"2026-01-30T05:00:00Z","v":582464,"vw":408.801394},{"c":409.22,"h":413,"l":403.76,"n":34921,"o":411.6,"t":"2026-02-02T05:00:00Z","v":927746,"vw":407.843481},{"c":401.11,"h":414.3308,"l":395.71,"n":38609,"o":405.44,"t":"2026-02-03T05:00:00Z","v":1071702,"vw":401.054575},{"c":401.73,"h":405.83,"l":399,"n":37812,"o":403.6,"t":"2026-02-04T05:00:00Z","v":1069480,"vw":401.682546},{"c":393.43,"h":407.675,"l":391.02,"n":31957,"o":403.28,"t":"2026-02-05T05:00:00Z","v":1120637,"vw":394.3936},{"c":394.88,"h":396.7288,"l":390.01,"n":27387,"o":390.01,"t":"2026-02-06T05:00:00Z","v":757701,"vw":394.181597},{"c":392.16,"h":395.935,"l":389,"n":26630,"o":395,"t":"2026-02-09T05:00:00Z","v":837860,"vw":392.155266},{"c":389.73,"h":397.85,"l":389.335,"n":25276,"o":392.16,"t":"2026-02-10T05:00:00Z","v":732367,"vw":391.844403},{"c":384,"h":388,"l":377.19,"n":40144,"o":387.22,"t":"2026-02-11T05:00:00Z","v":1357824,"vw":382.490823},{"c":381.78,"h":386,"l":378,"n":28548,"o":384.23,"t":"2026-02-12T05:00:00Z","v":1010420,"vw":382.103315},{"c":375.5,"h":385.37,"l":373.41,"n":33290,"o":380.27,"t":"2026-02-13T05:00:00Z","v":991867,"vw":377.42049},{"c":373.5,"h":377.125,"l":370.7,"n":27334,"o":375.77,"t":"2026-02-17T05:00:00Z","v":838136,"vw":373.651916},{"c":382.99,"h":384.32,"l":372.035,"n":31440,"o":374.8,"t":"2026-02-18T05:00:00Z","v":841666,"vw":382.018631},{"c":385.13,"h":390.8,"l":381,"n":32131,"o":383.5,"t":"2026-02-19T05:00:00Z","v":994497,"vw":386.730956},{"c":384.61,"h":390.01,"l":380.81,"n":34224,"o":384.1,"t":"2026-02-20T05:00:00Z","v":1075924,"vw":384.83847},{"c":400.36,"h":413.96,"l":392.1,"n":65178,"o":401.9,"t":"2026-02-23T05:00:00Z","v":2122538,"vw":399.632178},{"c":414.2,"h":417.72,"l":402.33,"n":47577,"o":402.75,"t":"2026-02-24T05:00:00Z","v":1387164,"vw":412.960783},{"c":403.94,"h":413.7999,"l":402.51,"n":39660,"o":413.27,"t":"2026-02-25T05:00:00Z","v":1114538,"vw":405.442852},{"c":399.29,"h":407.285,"l":395.96,"n":41763,"o":407.285,"t":"2026-02-26T05:00:00Z","v":1299859,"vw":400.605674},{"c":402.51,"h":405.12,"l":393.19,"n":28400,"o":397.57,"t":"2026-02-27T05:00:00Z","v":809884,"vw":402.191571},{"c":401.37,"h":404.835,"l":394,"n":37706,"o":397.53,"t":"2026-03-02T05:00:00Z","v":1027484,"vw":401.090241},{"c":408.38,"h":410.21,"l":394.82,"n":32531,"o":395.6,"t":"2026-03-03T05:00:00Z","v":808030,"vw":405.053142},{"c":406.62,"h":411.9999,"l":406.33,"n":26414,"o":409.1,"t":"2026-03-04T05:00:00Z","v":719268,"vw":408.089143},{"c":402.7,"h":407.68,"l":400.24,"n":27931,"o":405.48,"t":"2026-03-05T05:00:00Z","v":760381,"vw":403.952161},{"c":408.41,"h":410.7813,"l":395,"n":33079,"o":401,"t":"2026-03-06T05:00:00Z","v":776440,"vw":406.309942},{"c":415.78,"h":416.59,"l":398.94,"n":40247,"o":405.95,"t":"2026-03-09T04:00:00Z","v":1100654,"vw":410.62012},{"c":400.52,"h":412.505,"l":399.8244,"n":37224,"o":412.14,"t":"2026-03-10T04:00:00Z","v":1337230,"vw":403.400352},{"c":393.29,"h":399.71,"l":391.3122,"n":38131,"o":399.6,"t":"2026-03-11T04:00:00Z","v":1222840,"vw":395.480641},{"c":395.98,"h":397.06,"l":389.0475,"n":38065,"o":391.69,"t":"2026-03-12T04:00:00Z","v":1162139,"vw":394.295834},{"c":401.625,"h":403.48,"l":394.7149,"n":28900,"o":396.175,"t":"2026-03-13T04:00:00Z","v":983462,"vw":399.419979},{"c":392.27,"h":402.17,"l":392,"n":36470,"o":400.49,"t":"2026-03-16T04:00:00Z","v":1053496,"vw":395.914333},{"c":396.18,"h":398.18,"l":391.44,"n":32185,"o":393,"t":"2026-03-17T04:00:00Z","v":965844,"vw":396.013458},{"c":376.92,"h":393.83,"l":376.01,"n":39492,"o":392.63,"t":"2026-03-18T04:00:00Z","v":1382650,"vw":382.636295},{"c":375.3,"h":380.2,"l":372.25,"n":37456,"o":375.07,"t":"2026-03-19T04:00:00Z","v":1053822,"vw":375.618433},{"c":373.35,"h":375.13,"l":365.1,"n":36483,"o":373.43,"t":"2026-03-20T04:00:00Z","v":1263651,"vw":371.357553},{"c":366.8,"h":377.08,"l":363.42,"n":41894,"o":373.28,"t":"2026-03-23T04:00:00Z","v":1132723,"vw":367.518187},{"c":360.09,"h":366.79,"l":359.67,"n":31328,"o":366.27,"t":"2026-03-24T04:00:00Z","v":881651,"vw":362.694906},{"c":362.53,"h":364.51,"l":359.06,"n":34641,"o":362.7,"t":"2026-03-25T04:00:00Z","v":944483,"vw":361.886072},{"c":358.54,"h":364.77,"l":356.99,"n":29669,"o":362.75,"t":"2026-03-26T04:00:00Z","v":1203175,"vw":360.696893},{"c":348.14,"h":358.875,"l":346.39,"n":33161,"o":358,"t":"2026-03-27T04:00:00Z","v":898539,"vw":351.215402},{"c":352.94,"h":354.83,"l":346.31,"n":38599,"o":348.14,"t":"2026-03-30T04:00:00Z","v":1254154,"vw":350.456852},{"c":358.79,"h":361.72,"l":349.5701,"n":33962,"o":354.12,"t":"2026-03-31T04:00:00Z","v":1151056,"vw":357.11839},{"c":361.54,"h":362.48,"l":351.625,"n":33160,"o":359.035,"t":"2026-04-01T04:00:00Z","v":983951,"vw":358.77052},{"c":370.82,"h":372.215,"l":358,"n":30900,"o":362.4,"t":"2026-04-02T04:00:00Z","v":996808,"vw":368.428611},{"c":380.77,"h":382.13,"l":368.81,"n":34899,"o":369.26,"t":"2026-04-06T04:00:00Z","v":1100559,"vw":379.624236},{"c":368.15,"h":381.725,"l":367.39,"n":32676,"o":381.15,"t":"2026-04-07T04:00:00Z","v":913780,"vw":373.053648},{"c":376.24,"h":376.95,"l":368.91,"n":27252,"o":371.61,"t":"2026-04-08T04:00:00Z","v":620093,"vw":374.793726},{"c":373.3,"h":376.43,"l":372,"n":24010,"o":372.92,"t":"2026-04-09T04:00:00Z","v":641955,"vw":374.287809},{"c":365.95,"h":373,"l":364.17,"n":22876,"o":372.36,"t":"2026-04-10T04:00:00Z","v":530716,"vw":367.368017},{"c":368.83,"h":370.1,"l":362.32,"n":25841,"o":365.39,"t":"2026-04-13T04:00:00Z","v":802621,"vw":367.025336},{"c":369.17,"h":377.1038,"l":367.5,"n":23903,"o":367.5,"t":"2026-04-14T04:00:00Z","v":598223,"vw":369.744739},{"c":368.07,"h":370,"l":365.45,"n":25624,"o":369.17,"t":"2026-04-15T04:00:00Z","v":645707,"vw":368.597255},{"c":369,"h":372,"l":366.25,"n":26268,"o":367.9,"t":"2026-04-16T04:00:00Z","v":712920,"vw":368.390297},{"c":372.06,"h":376.99,"l":369,"n":26634,"o":370.53,"t":"2026-04-17T04:00:00Z","v":690969,"vw":372.5339},{"c":369.46,"h":372.17,"l":367.38,"n":24990,"o":371.82,"t":"2026-04-20T04:00:00Z","v":663717,"vw":369.763906},{"c":369.2,"h":371.99,"l":366.765,"n":21147,"o":369.66,"t":"2026-04-21T04:00:00Z","v":562036,"vw":369.197534},{"c":365.93,"h":373.09,"l":365.855,"n":22128,"o":369.93,"t":"2026-04-22T04:00:00Z","v":543997,"vw":367.827649},{"c":372.39,"h":372.75,"l":364,"n":30425,"o":367.375,"t":"2026-04-23T04:00:00Z","v":847688,"vw":369.980817},{"c":367.83,"h":375.42,"l":366.89,"n":43510,"o":369.19,"t":"2026-04-24T04:00:00Z","v":1382216,"vw":370.430771},{"c":335.3,"h":344.01,"l":328.74,"n":122897,"o":341.47,"t":"2026-04-27T04:00:00Z","v":4096470,"vw":333.202263},{"c":340.46,"h":345.2222,"l":335.02,"n":59989,"o":338.305,"t":"2026-04-28T04:00:00Z","v":1671040,"vw":340.059347},{"c":332.31,"h":341.115,"l":326.54,"n":53950,"o":339.865,"t":"2026-04-29T04:00:00Z","v":1629619,"vw":330.098003},{"c":339.42,"h":340.52,"l":331.91,"n":35370,"o":332.31,"t":"2026-04-30T04:00:00Z","v":951273,"vw":338.251021},{"c":337.77,"h":342.7,"l":334.335,"n":29344,"o":341,"t":"2026-05-01T04:00:00Z","v":692839,"vw":337.517669},{"c":330.42,"h":340.77,"l":328.22,"n":42319,"o":336.93,"t":"2026-05-04T04:00:00Z","v":1064285,"vw":332.818407},{"c":331.73,"h":335.65,"l":329.104,"n":32319,"o":329.8,"t":"2026-05-05T04:00:00Z","v":740197,"vw":332.530953},{"c":324.66,"h":335.68,"l":322.17,"n":49418,"o":334.27,"t":"2026-05-06T04:00:00Z","v":1134642,"vw":324.833191},{"c":332.53,"h":336.37,"l":323.825,"n":39024,"o":324.66,"t":"2026-05-07T04:00:00Z","v":1037232,"vw":332.09746},{"c":323.48,"h":334.9199,"l":321.27,"n":34719,"o":334.5422,"t":"2026-05-08T04:00:00Z","v":949582,"vw":324.484346},{"c":313.22,"h":325.49,"l":310.06,"n":48216,"o":322.79,"t":"2026-05-11T04:00:00Z","v":1149716,"vw":315.274965},{"c":310.16,"h":317.245,"l":309.49,"n":40943,"o":315.83,"t":"2026-05-12T04:00:00Z","v":954925,"vw":312.219},{"c":308.48,"h":312.83,"l":306,"n":40412,"o":309.5,"t":"2026-05-13T04:00:00Z","v":916563,"vw":308.890029},{"c":304.01,"h":311.5,"l":303.59,"n":33503,"o":309,"t":"2026-05-14T04:00:00Z","v":716071,"vw":305.236018},{"c":302.29,"h":309.21,"l":302.12,"n":30127,"o":306.7,"t":"2026-05-15T04:00:00Z","v":747068,"vw":303.83072},{"c":308,"h":308.87,"l":297.4761,"n":32868,"o":300.845,"t":"2026-05-18T04:00:00Z","v":877646,"vw":305.14697},{"c":312.75,"h":314.54,"l":305.31,"n":31387,"o":309,"t":"2026-05-19T04:00:00Z","v":858379,"vw":312.026993},{"c":315.97,"h":318.57,"l":305.6001,"n":26682,"o":310.65,"t":"2026-05-20T04:00:00Z","v":796456,"vw":314.854292},{"c":316.47,"h":317.77,"l":308.955,"n":23170,"o":313.285,"t":"2026-05-21T04:00:00Z","v":614065,"vw":315.567092},{"c":316.52,"h":318.56,"l":311.99,"n":21998,"o":315.9,"t":"2026-05-22T04:00:00Z","v":507537,"vw":315.518189},{"c":310.42,"h":317.5,"l":309.83,"n":27744,"o":316.12,"t":"2026-05-26T04:00:00Z","v":666542,"vw":312.332885},{"c":311.72,"h":319.54,"l":310.42,"n":27794,"o":310.42,"t":"2026-05-27T04:00:00Z","v":719908,"vw":314.451196},{"c":310.35,"h":312.9505,"l":306.0225,"n":27382,"o":311.31,"t":"2026-05-28T04:00:00Z","v":652196,"vw":310.08938},{"c":310.58,"h":312.67,"l":308.2,"n":22150,"o":310.97,"t":"2026-05-29T04:00:00Z","v":715207,"vw":310.632016},{"c":313.71,"h":315.525,"l":309.17,"n":27739,"o":311.33,"t":"2026-06-01T04:00:00Z","v":708512,"vw":312.84095},{"c":307.53,"h":312.59,"l":307,"n":23345,"o":310.11,"t":"2026-06-02T04:00:00Z","v":531948,"vw":309.046683},{"c":306.77,"h":307.24,"l":300.25,"n":30039,"o":307.24,"t":"2026-06-03T04:00:00Z","v":763642,"vw":304.30321},{"c":307.51,"h":314.245,"l":305.35,"n":28573,"o":311.37,"t":"2026-06-04T04:00:00Z","v":747023,"vw":308.776232},{"c":313.99,"h":315.84,"l":307.96,"n":29190,"o":309.67,"t":"2026-06-05T04:00:00Z","v":879852,"vw":311.899547},{"c":313.53,"h":315.99,"l":308.725,"n":26136,"o":310.92,"t":"2026-06-08T04:00:00Z","v":739557,"vw":313.967556},{"c":317.69,"h":319.66,"l":312.21,"n":27802,"o":313.53,"t":"2026-06-09T04:00:00Z","v":593479,"vw":317.447559},{"c":314.77,"h":319.065,"l":314.47,"n":25120,"o":318.77,"t":"2026-06-10T04:00:00Z","v":525768,"vw":316.249775},{"c":312.26,"h":316.81,"l":306.72,"n":35674,"o":311.49,"t":"2026-06-11T04:00:00Z","v":987790,"vw":311.130806},{"c":323.88,"h":324.2299,"l":314,"n":29139,"o":314.79,"t":"2026-06-12T04:00:00Z","v":841462,"vw":320.938597},{"c":316.52,"h":326.85,"l":316.14,"n":32706,"o":321.89,"t":"2026-06-15T04:00:00Z","v":853554,"vw":319.84283},{"c":320.51,"h":323.83,"l":317.5,"n":27895,"o":319.085,"t":"2026-06-16T04:00:00Z","v":802440,"vw":321.241237},{"c":314.36,"h":322.67,"l":314.14,"n":25662,"o":318,"t":"2026-06-17T04:00:00Z","v":674952,"vw":316.283224},{"c":312.47,"h":320.85,"l":311.01,"n":31661,"o":312.83,"t":"2026-06-18T04:00:00Z","v":2508942,"vw":313.112973},{"c":295.11,"h":313.58,"l":294.28,"n":44729,"o":313.11,"t":"2026-06-22T04:00:00Z","v":1216491,"vw":297.328355},{"c":283.03,"h":294.36,"l":282,"n":51538,"o":291.41,"t":"2026-06-23T04:00:00Z","v":1493859,"vw":285.208822},{"c":287.62,"h":293.325,"l":283.4,"n":37071,"o":284.13,"t":"2026-06-24T04:00:00Z","v":1236563,"vw":288.716368},{"c":285.44,"h":292.1,"l":285.005,"n":27777,"o":289.2,"t":"2026-06-25T04:00:00Z","v":768064,"vw":286.881972},{"c":298.18,"h":298.9,"l":287.245,"n":34084,"o":288.025,"t":"2026-06-26T04:00:00Z","v":1566897,"vw":296.702626},{"c":294.05,"h":302,"l":288.0001,"n":36802,"o":299.95,"t":"2026-06-29T04:00:00Z","v":913448,"vw":292.587409},{"c":296.04,"h":297.74,"l":293,"n":30551,"o":295.58,"t":"2026-06-30T04:00:00Z","v":895080,"vw":295.746151},{"c":304.18,"h":306.405,"l":297.09,"n":32349,"o":300.73,"t":"2026-07-01T04:00:00Z","v":734793,"vw":303.423275},{"c":311.66,"h":312,"l":305.77,"n":34436,"o":308.7,"t":"2026-07-02T04:00:00Z","v":805251,"vw":310.494816},{"c":305.91,"h":312.5,"l":300.76,"n":36314,"o":312.47,"t":"2026-07-06T04:00:00Z","v":829545,"vw":305.182424},{"c":313.14,"h":319.97,"l":308.75,"n":31631,"o":310.53,"t":"2026-07-07T04:00:00Z","v":767516,"vw":314.489308},{"c":302.35,"h":309.66,"l":300.32,"n":30692,"o":309.65,"t":"2026-07-08T04:00:00Z","v":853721,"vw":303.765553},{"c":300.88,"h":303.16,"l":294.94,"n":28254,"o":297.01,"t":"2026-07-09T04:00:00Z","v":673447,"vw":300.884632},{"c":299.46,"h":305.9,"l":299.02,"n":23451,"o":301.35,"t":"2026-07-10T04:00:00Z","v":625547,"vw":301.202966},{"c":309.85,"h":311.99,"l":300.91,"n":37263,"o":300.91,"t":"2026-07-13T04:00:00Z","v":1030457,"vw":309.158511},{"c":309.85,"h":310.22,"l":304.99,"n":30279,"o":305.5,"t":"2026-07-14T04:00:00Z","v":858419,"vw":308.570292},{"c":310.87,"h":317,"l":308.749,"n":26826,"o":310.515,"t":"2026-07-15T04:00:00Z","v":683436,"vw":312.171624},{"c":329.67,"h":330.43,"l":311.29,"n":41507,"o":312.32,"t":"2026-07-16T04:00:00Z","v":1387052,"vw":326.419952},{"c":322.18,"h":336.47,"l":316.18,"n":49823,"o":330.83,"t":"2026-07-17T04:00:00Z","v":1588974,"vw":322.955825},{"c":328.97,"h":350,"l":324,"n":78999,"o":342.745,"t":"2026-07-20T04:00:00Z","v":2823714,"vw":331.154055},{"c":326.34,"h":336.585,"l":317.54,"n":38594,"o":327.39,"t":"2026-07-21T04:00:00Z","v":971380,"vw":328.425953},{"c":319.83,"h":331.64,"l":318.64,"n":37474,"o":331.64,"t":"2026-07-22T04:00:00Z","v":937474,"vw":321.100793},{"c":323.25,"h":323.59,"l":315.68,"n":29254,"o":320.27,"t":"2026-07-23T04:00:00Z","v":713529,"vw":320.33549},{"c":332.97,"h":335.89,"l":322.23,"n":33804,"o":322.23,"t":"2026-07-24T04:00:00Z","v":821532,"vw":332.315431},{"c":343.53,"h":348.6,"l":335.57,"n":37514,"o":335.57,"t":"2026-07-27T04:00:00Z","v":1076962,"vw":344.481374},{"c":350.47,"h":359.7,"l":346.945,"n":33921,"o":349.89,"t":"2026-07-28T04:00:00Z","v":1128371,"vw":352.818089},{"c":360,"h":364.58,"l":347.61,"n":40023,"o":350.37,"t":"2026-07-29T04:00:00Z","v":1293347,"vw":359.779757},{"c":352.25,"h":355.135,"l":342.8,"n":31893,"o":353.19,"t":"2026-07-30T04:00:00Z","v":835995,"vw":350.515572},{"c":347.44,"h":350.07,"l":342.96,"n":27254,"o":347.385,"t":"2026-07-31T04:00:00Z","v":653244,"vw":347.519141},{"c":364.41,"h":365.45,"l":351.2,"n":32912,"o":351.2,"t":"2026-08-03T04:00:00Z","v":913919,"vw":362.071855},{"c":367.63,"h":372.16,"l":363.15,"n":37646,"o":363.99,"t":"2026-08-04T04:00:00Z","v":1003834,"vw":368.100967},{"c":366.61,"h":369.51,"l":362.21,"n":26767,"o":369,"t":"2026-08-05T04:00:00Z","v":681114,"vw":366.162006},{"c":358.43,"h":366.01,"l":357.0101,"n":25317,"o":366.01,"t":"2026-08-06T04:00:00Z","v":510701,"vw":358.699445},{"c":350.95,"h":355.205,"l":349.76,"n":32099,"o":354.94,"t":"2026-08-07T04:00:00Z","v":827669,"vw":351.671857},{"c":347.85,"h":352.255,"l":341.02,"n":31645,"o":343.79,"t":"2026-08-10T04:00:00Z","v":842336,"vw":346.373633},{"c":357.34,"h":361.505,"l":344.38,"n":25545,"o":344.38,"t":"2026-08-11T04:00:00Z","v":704102,"vw":356.263407},{"c":353.72,"h":355.55,"l":349.9,"n":21963,"o":353.74,"t":"2026-08-12T04:00:00Z","v":410914,"vw":353.264061},{"c":350.88,"h":358.005,"l":347.16,"n":27352,"o":357.67,"t":"2026-08-13T04:00:00Z","v":618307,"vw":351.050044},{"c":346.27,"h":352.62,"l":346.01,"n":23578,"o":352.21,"t":"2026-08-14T04:00:00Z","v":503586,"vw":347.738542},{"c":335.42,"h":345,"l":334.485,"n":28983,"o":342.96,"t":"2026-08-17T04:00:00Z","v":688105,"vw":337.692833},{"c":336.25,"h":343.76,"l":334.775,"n":26889,"o":339.135,"t":"2026-08-18T04:00:00Z","v":599078,"vw":338.934625},{"c":336.52,"h":345.82,"l":335.47,"n":28675,"o":336,"t":"2026-08-19T04:00:00Z","v":674451,"vw":339.747237},{"c":334.37,"h":341.7,"l":328.72,"n":32531,"o":333.68,"t":"2026-08-20T04:00:00Z","v":982048,"vw":335.578941},{"c":341.85,"h":343.22,"l":332.34,"n":24944,"o":334.51,"t":"2026-08-21T04:00:00Z","v":702935,"vw":340.422693},{"c":349.01,"h":349.285,"l":337.73,"n":30281,"o":337.73,"t":"2026-08-24T04:00:00Z","v":708173,"vw":346.080989},{"c":349.91,"h":353.925,"l":346.25,"n":31939,"o":346.25,"t":"2026-08-25T04:00:00Z","v":941366,"vw":349.392968},{"c":344.56,"h":348.9,"l":341.27,"n":30248,"o":347.53,"t":"2026-08-26T04:00:00Z","v":885317,"vw":344.810379},{"c":332.055,"h":342.845,"l":331.0501,"n":27828,"o":339.29,"t":"2026-08-27T04:00:00Z","v":789088,"vw":334.709768},{"c":350,"h":353,"l":336.495,"n":35234,"o":337,"t":"2026-08-28T04:00:00Z","v":1038443,"vw":348.174361},{"c":342.06,"h":352.99,"l":340.34,"n":29691,"o":348.11,"t":"2026-08-31T04:00:00Z","v":2510670,"vw":342.785152},{"c":340.37,"h":351.105,"l":339.99,"n":26662,"o":342,"t":"2026-09-01T04:00:00Z","v":768241,"vw":342.704849},{"c":346.68,"h":350.86,"l":338.72,"n":27886,"o":343.02,"t":"2026-09-02T04:00:00Z","v":692989,"vw":346.62839},{"c":347.03,"h":349.24,"l":340.14,"n":24775,"o":347.47,"t":"2026-09-03T04:00:00Z","v":595697,"vw":346.169392},{"c":341.08,"h":344.8127,"l":339.01,"n":27367,"o":343.91,"t":"2026-09-04T04:00:00Z","v":635730,"vw":341.770066},{"c":335.41,"h":344.28,"l":335.1,"n":23863,"o":341.8,"t":"2026-09-08T04:00:00Z","v":566553,"vw":337.175366},{"c":321.46,"h":334.09,"l":321.185,"n":30839,"o":333,"t":"2026-09-09T04:00:00Z","v":791075,"vw":323.527756},{"c":317.3,"h":323.11,"l":316.44,"n":25449,"o":320.22,"t":"2026-09-10T04:00:00Z","v":557329,"vw":317.905075},{"c":311.6,"h":321.595,"l":310.643,"n":21945,"o":320.35,"t":"2026-09-11T04:00:00Z","v":598171,"vw":312.980759},{"c":323.77,"h":325.85,"l":316,"n":26052,"o":316,"t":"2026-09-14T04:00:00Z","v":647881,"vw":323.381937},{"c":310.82,"h":322.89,"l":310.4,"n":29253,"o":321.78,"t":"2026-09-15T04:00:00Z","v":680964,"vw":312.757219},{"c":301.3,"h":312.375,"l":299.885,"n":28924,"o":310.82,"t":"2026-09-16T04:00:00Z","v":776480,"vw":303.210532},{"c":297.65,"h":304.385,"l":297.425,"n":31434,"o":303.77,"t":"2026-09-17T04:00:00Z","v":835455,"vw":299.304543},{"c":294.2,"h":298.23,"l":293.37,"n":31189,"o":296.62,"t":"2026-09-18T04:00:00Z","v":1670683,"vw":294.848506},{"c":295.94,"h":298.3829,"l":294.445,"n":27630,"o":295,"t":"2026-09-21T04:00:00Z","v":811845,"vw":295.96113},{"c":297.115,"h":304.99,"l":296.5,"n":29599,"o":301.28,"t":"2026-09-22T04:00:00Z","v":819609,"vw":299.252279},{"c":296.43,"h":297.79,"l":288.73,"n":31172,"o":297.25,"t":"2026-09-23T04:00:00Z","v":868096,"vw":294.173648},{"c":293.03,"h":296.85,"l":290.56,"n":21516,"o":295.72,"t":"2026-09-24T04:00:00Z","v":588398,"vw":292.557185},{"c":292.14,"h":294.22,"l":287.48,"n":25324,"o":293.5,"t":"2026-09-25T04:00:00Z","v":638331,"vw":290.501155},{"c":292.27,"h":293.77,"l":286.32,"n":27334,"o":291.23,"t":"2026-09-28T04:00:00Z","v":614879,"vw":292.004396},{"c":301.81,"h":302.08,"l":289.22,"n":32432,"o":291.4,"t":"2026-09-29T04:00:00Z","v":886364,"vw":298.53982},{"c":299.61,"h":302.9,"l":296.395,"n":28948,"o":301.35,"t":"2026-09-30T04:00:00Z","v":774845,"vw":299.955074},{"c":295,"h":300.02,"l":294.6,"n":26494,"o":299.73,"t":"2026-10-01T04:00:00Z","v":649832,"vw":296.545749},{"c":297.615,"h":301.31,"l":294.97,"n":26152,"o":296.79,"t":"2026-10-02T04:00:00Z","v":580443,"vw":297.673329},{"c":297.27,"h":299.8955,"l":293.45,"n":25483,"o":298.26,"t":"2026-10-05T04:00:00Z","v":598306,"vw":297.008598},{"c":302.87,"h":305.89,"l":298.96,"n":28487,"o":300.95,"t":"2026-10-06T04:00:00Z","v":754953,"vw":302.555201},{"c":303.1,"h":310.85,"l":302.735,"n":31412,"o":304.89,"t":"2026-10-07T04:00:00Z","v":893237,"vw":305.954727},{"c":308.65,"h":310.24,"l":300.32,"n":29679,"o":301.96,"t":"2026-10-08T04:00:00Z","v":917489,"vw":307.217703},{"c":309.36,"h":310.15,"l":305.731,"n":23234,"o":309.25,"t":"2026-10-09T04:00:00Z","v":614171,"vw":308.610501},{"c":310.9,"h":315.915,"l":306.5,"n":41992,"o":310.37,"t":"2026-10-12T04:00:00Z","v":1222565,"vw":310.98106},{"c":296.1,"h":305.45,"l":283,"n":58312,"o":287.01,"t":"2026-10-13T04:00:00Z","v":2056589,"vw":298.057782},{"c":295.89,"h":296.6,"l":284.74,"n":46697,"o":295.1,"t":"2026-10-14T04:00:00Z","v":1427429,"vw":292.042148},{"c":303.09,"h":306.445,"l":299.2,"n":33517,"o":300.35,"t":"2026-10-15T04:00:00Z","v":972479,"vw":302.974254}],"volatilityBars":[{"c":302.16,"h":302.16,"l":302.16,"n":2,"o":302.16,"t":"2026-10-08T10:00:00Z","v":47,"vw":302.16},{"c":302,"h":302.15,"l":302,"n":4,"o":302.15,"t":"2026-10-08T10:15:00Z","v":118,"vw":302.059174},{"c":302,"h":302,"l":302,"n":2,"o":302,"t":"2026-10-08T11:15:00Z","v":180,"vw":302},{"c":301.9,"h":301.9,"l":301.9,"n":1,"o":301.9,"t":"2026-10-08T13:00:00Z","v":130,"vw":301.9},{"c":302.015,"h":303.1134,"l":300.32,"n":799,"o":301.96,"t":"2026-10-08T13:30:00Z","v":21629,"vw":301.447611},{"c":301.52,"h":302.65,"l":300.97,"n":694,"o":302.43,"t":"2026-10-08T13:45:00Z","v":11817,"vw":302.055813},{"c":305.015,"h":305.68,"l":301.16,"n":1332,"o":301.51,"t":"2026-10-08T14:00:00Z","v":39402,"vw":303.518314},{"c":306.75,"h":306.85,"l":304.48,"n":1028,"o":305.005,"t":"2026-10-08T14:15:00Z","v":24192,"vw":305.47917},{"c":305.0001,"h":306.75,"l":305.0001,"n":804,"o":306.75,"t":"2026-10-08T14:30:00Z","v":14064,"vw":305.913111},{"c":305.335,"h":305.95,"l":305.0001,"n":935,"o":305.75,"t":"2026-10-08T14:45:00Z","v":26579,"vw":305.383347},{"c":303.37,"h":305.73,"l":303.14,"n":740,"o":305.33,"t":"2026-10-08T15:00:00Z","v":12076,"vw":304.837708},{"c":303.155,"h":303.63,"l":302.02,"n":914,"o":303.14,"t":"2026-10-08T15:15:00Z","v":17340,"vw":302.718781},{"c":304.06,"h":304.51,"l":302.53,"n":938,"o":302.69,"t":"2026-10-08T15:30:00Z","v":26642,"vw":303.536698},{"c":304.575,"h":304.575,"l":303.79,"n":678,"o":304.2485,"t":"2026-10-08T15:45:00Z","v":11574,"vw":304.230452},{"c":303.68,"h":304.585,"l":303.42,"n":1090,"o":304.585,"t":"2026-10-08T16:00:00Z","v":31712,"vw":303.928381},{"c":304.19,"h":305.09,"l":303.445,"n":757,"o":303.84,"t":"2026-10-08T16:15:00Z","v":16338,"vw":304.032149},{"c":304.945,"h":305.13,"l":303.84,"n":704,"o":304.19,"t":"2026-10-08T16:30:00Z","v":12947,"vw":304.439531},{"c":306.38,"h":306.4975,"l":304.45,"n":705,"o":304.9,"t":"2026-10-08T16:45:00Z","v":17223,"vw":305.473256},{"c":306.9,"h":307.64,"l":306.37,"n":954,"o":306.37,"t":"2026-10-08T17:00:00Z","v":19421,"vw":306.888151},{"c":308.71,"h":309.22,"l":307.04,"n":1269,"o":307.08,"t":"2026-10-08T17:15:00Z","v":26995,"vw":308.059602},{"c":309.285,"h":309.29,"l":308.04,"n":1239,"o":308.72,"t":"2026-10-08T17:30:00Z","v":27010,"vw":308.535421},{"c":309.66,"h":309.85,"l":308.62,"n":891,"o":309.295,"t":"2026-10-08T17:45:00Z","v":16791,"vw":309.123945},{"c":308.66,"h":310.24,"l":308.66,"n":1113,"o":309.62,"t":"2026-10-08T18:00:00Z","v":22172,"vw":309.543941},{"c":306.785,"h":308.97,"l":306.53,"n":1313,"o":308.81,"t":"2026-10-08T18:15:00Z","v":44991,"vw":308.106838},{"c":308.08,"h":308.35,"l":306.53,"n":969,"o":306.53,"t":"2026-10-08T18:30:00Z","v":26064,"vw":307.474233},{"c":307.99,"h":308.37,"l":307.5501,"n":960,"o":307.94,"t":"2026-10-08T18:45:00Z","v":20165,"vw":307.899231},{"c":309.45,"h":309.52,"l":307.8,"n":1232,"o":307.955,"t":"2026-10-08T19:00:00Z","v":25928,"vw":308.761157},{"c":308.27,"h":309.42,"l":307.765,"n":1411,"o":309.4,"t":"2026-10-08T19:15:00Z","v":35474,"vw":308.439432},{"c":308.41,"h":308.74,"l":308.24,"n":1499,"o":308.255,"t":"2026-10-08T19:30:00Z","v":34381,"vw":308.51189},{"c":308.72,"h":309.83,"l":308.29,"n":4364,"o":308.39,"t":"2026-10-08T19:45:00Z","v":126125,"vw":309.063866},{"c":304.0626,"h":308.65,"l":304.0626,"n":85,"o":308.65,"t":"2026-10-08T20:00:00Z","v":182432,"vw":308.648389},{"c":307.42,"h":307.42,"l":307.42,"n":2,"o":307.42,"t":"2026-10-08T21:30:00Z","v":83,"vw":307.42},{"c":308.7,"h":308.7,"l":308.7,"n":3,"o":308.7,"t":"2026-10-09T10:15:00Z","v":56,"vw":308.7},{"c":307,"h":307,"l":307,"n":1,"o":307,"t":"2026-10-09T13:00:00Z","v":275,"vw":307},{"c":308,"h":308,"l":308,"n":6,"o":308,"t":"2026-10-09T13:15:00Z","v":101,"vw":308},{"c":307.175,"h":309.48,"l":305.731,"n":651,"o":309.25,"t":"2026-10-09T13:30:00Z","v":16513,"vw":308.535211},{"c":308.2105,"h":309.145,"l":307.555,"n":1173,"o":307.555,"t":"2026-10-09T13:45:00Z","v":37286,"vw":308.222042},{"c":309.115,"h":310.15,"l":307.79,"n":729,"o":308.24,"t":"2026-10-09T14:00:00Z","v":16165,"vw":309.286447},{"c":308.59,"h":309.57,"l":307.7,"n":733,"o":309.36,"t":"2026-10-09T14:15:00Z","v":11418,"vw":308.469512},{"c":307.86,"h":308.3,"l":307.685,"n":732,"o":308.2075,"t":"2026-10-09T14:30:00Z","v":11046,"vw":307.999916},{"c":307.235,"h":308.12,"l":306.61,"n":861,"o":308.05,"t":"2026-10-09T14:45:00Z","v":14395,"vw":307.604344},{"c":308.51,"h":308.52,"l":307,"n":602,"o":307.235,"t":"2026-10-09T15:00:00Z","v":7500,"vw":307.62598},{"c":308.6899,"h":309.52,"l":307.9701,"n":641,"o":309,"t":"2026-10-09T15:15:00Z","v":10113,"vw":308.861799},{"c":308.7,"h":308.82,"l":308.26,"n":544,"o":308.355,"t":"2026-10-09T15:30:00Z","v":8522,"vw":308.444028},{"c":307.665,"h":308.75,"l":307.47,"n":694,"o":308.51,"t":"2026-10-09T15:45:00Z","v":17037,"vw":308.171745},{"c":308.2,"h":308.63,"l":307.66,"n":757,"o":307.74,"t":"2026-10-09T16:00:00Z","v":18252,"vw":308.154398},{"c":308.0625,"h":308.27,"l":307.88,"n":432,"o":308.09,"t":"2026-10-09T16:15:00Z","v":6967,"vw":308.100014},{"c":308.61,"h":308.74,"l":308.0575,"n":469,"o":308.0575,"t":"2026-10-09T16:30:00Z","v":8327,"vw":308.400369},{"c":308.875,"h":309.02,"l":308.5,"n":693,"o":308.73,"t":"2026-10-09T16:45:00Z","v":12545,"vw":308.838553},{"c":308.48,"h":309.05,"l":308.48,"n":367,"o":308.76,"t":"2026-10-09T17:00:00Z","v":8584,"vw":308.813101},{"c":308.84,"h":308.84,"l":308.0101,"n":622,"o":308.64,"t":"2026-10-09T17:15:00Z","v":13418,"vw":308.466133},{"c":308.59,"h":309.25,"l":308,"n":543,"o":308.89,"t":"2026-10-09T17:30:00Z","v":9751,"vw":308.817461},{"c":308.25,"h":308.94,"l":307.68,"n":1029,"o":308.58,"t":"2026-10-09T17:45:00Z","v":32797,"vw":308.349784},{"c":307.47,"h":308.46,"l":307.39,"n":600,"o":308.46,"t":"2026-10-09T18:00:00Z","v":17298,"vw":307.789589},{"c":307.3,"h":307.71,"l":307.15,"n":465,"o":307.495,"t":"2026-10-09T18:15:00Z","v":8399,"vw":307.420485},{"c":307.1123,"h":307.75,"l":307.09,"n":668,"o":307.34,"t":"2026-10-09T18:30:00Z","v":13044,"vw":307.43326},{"c":308.045,"h":308.265,"l":307.15,"n":915,"o":307.215,"t":"2026-10-09T18:45:00Z","v":23788,"vw":307.612474},{"c":307.2101,"h":307.96,"l":307.21,"n":705,"o":307.875,"t":"2026-10-09T19:00:00Z","v":12046,"vw":307.611588},{"c":307.835,"h":308.26,"l":307.211,"n":1080,"o":307.415,"t":"2026-10-09T19:15:00Z","v":18407,"vw":307.783364},{"c":308.035,"h":308.22,"l":306.82,"n":1524,"o":307.75,"t":"2026-10-09T19:30:00Z","v":26352,"vw":307.580437},{"c":309.37,"h":309.75,"l":307.81,"n":4324,"o":307.905,"t":"2026-10-09T19:45:00Z","v":109153,"vw":309.074631},{"c":309.36,"h":309.36,"l":309.36,"n":57,"o":309.36,"t":"2026-10-09T20:00:00Z","v":120526,"vw":309.36},{"c":309.27,"h":309.27,"l":309.27,"n":1,"o":309.27,"t":"2026-10-09T21:00:00Z","v":100,"vw":309.27},{"c":310,"h":310,"l":308.71,"n":4,"o":308.71,"t":"2026-10-09T21:15:00Z","v":468,"vw":309.355},{"c":308.71,"h":310,"l":308.71,"n":2,"o":310,"t":"2026-10-09T23:30:00Z","v":100,"vw":309.355},{"c":314,"h":314,"l":310,"n":7,"o":310,"t":"2026-10-12T09:15:00Z","v":343,"vw":310.680272},{"c":310.25,"h":310.46,"l":310.25,"n":3,"o":310.46,"t":"2026-10-12T12:00:00Z","v":410,"vw":310.271},{"c":309.5,"h":310.25,"l":309.5,"n":12,"o":310.25,"t":"2026-10-12T12:30:00Z","v":556,"vw":309.798868},{"c":309.5,"h":309.5,"l":309.5,"n":10,"o":309.5,"t":"2026-10-12T13:00:00Z","v":110,"vw":309.5},{"c":310.39,"h":310.4,"l":308.5,"n":92,"o":309,"t":"2026-10-12T13:15:00Z","v":3869,"vw":309.906478},{"c":310.505,"h":311.8,"l":310,"n":1363,"o":310.37,"t":"2026-10-12T13:30:00Z","v":46117,"vw":310.873167},{"c":309.61,"h":311.44,"l":309.2,"n":858,"o":310.51,"t":"2026-10-12T13:45:00Z","v":21786,"vw":310.26334},{"c":307.775,"h":310.18,"l":307.4424,"n":1242,"o":309.23,"t":"2026-10-12T14:00:00Z","v":41649,"vw":308.903884},{"c":307.48,"h":308.27,"l":306.98,"n":1118,"o":308.09,"t":"2026-10-12T14:15:00Z","v":27521,"vw":307.550529},{"c":306.78,"h":308.35,"l":306.65,"n":1124,"o":307.46,"t":"2026-10-12T14:30:00Z","v":24927,"vw":307.530782},{"c":309.05,"h":309.05,"l":306.5,"n":1091,"o":306.59,"t":"2026-10-12T14:45:00Z","v":25394,"vw":308.07047},{"c":308.96,"h":309.1199,"l":308.4,"n":716,"o":308.895,"t":"2026-10-12T15:00:00Z","v":14412,"vw":308.76808},{"c":308.62,"h":308.95,"l":307.54,"n":914,"o":308.705,"t":"2026-10-12T15:15:00Z","v":17268,"vw":308.253528},{"c":309.225,"h":309.37,"l":308.32,"n":928,"o":308.53,"t":"2026-10-12T15:30:00Z","v":16366,"vw":308.805209},{"c":309.295,"h":309.71,"l":308.18,"n":986,"o":309.265,"t":"2026-10-12T15:45:00Z","v":22034,"vw":308.911163},{"c":310.1,"h":310.28,"l":309.04,"n":754,"o":309.53,"t":"2026-10-12T16:00:00Z","v":17684,"vw":309.812642},{"c":310.835,"h":312.685,"l":309.875,"n":1698,"o":310.24,"t":"2026-10-12T16:15:00Z","v":52814,"vw":311.640808},{"c":312.6425,"h":313.31,"l":310.96,"n":1232,"o":311.18,"t":"2026-10-12T16:30:00Z","v":24958,"vw":312.402608},{"c":313.305,"h":313.73,"l":311.595,"n":1437,"o":312.85,"t":"2026-10-12T16:45:00Z","v":36379,"vw":312.748867},{"c":313.63,"h":314.04,"l":312.475,"n":1171,"o":313.305,"t":"2026-10-12T17:00:00Z","v":26898,"vw":313.350008},{"c":314.575,"h":315.915,"l":313.55,"n":1511,"o":313.89,"t":"2026-10-12T17:15:00Z","v":32652,"vw":314.496275},{"c":312.86,"h":314.75,"l":312.43,"n":1368,"o":314.44,"t":"2026-10-12T17:30:00Z","v":27883,"vw":313.339828},{"c":312.375,"h":312.69,"l":311.1,"n":1342,"o":312.57,"t":"2026-10-12T17:45:00Z","v":32592,"vw":311.912684},{"c":311.485,"h":313.28,"l":311.16,"n":1103,"o":312.25,"t":"2026-10-12T18:00:00Z","v":22975,"vw":312.474975},{"c":308.595,"h":311.72,"l":307.61,"n":1704,"o":311.445,"t":"2026-10-12T18:15:00Z","v":44130,"vw":309.912401},{"c":311.945,"h":312.31,"l":308.025,"n":1757,"o":308.685,"t":"2026-10-12T18:30:00Z","v":38035,"vw":310.529346},{"c":311.7,"h":312.47,"l":310.86,"n":1813,"o":311.735,"t":"2026-10-12T18:45:00Z","v":39678,"vw":311.661217},{"c":311.18,"h":311.93,"l":310.23,"n":1640,"o":311.7,"t":"2026-10-12T19:00:00Z","v":42064,"vw":311.189433},{"c":312.205,"h":312.95,"l":310.45,"n":2352,"o":311.31,"t":"2026-10-12T19:15:00Z","v":65168,"vw":311.521027},{"c":313.759,"h":313.86,"l":311.96,"n":2371,"o":312.05,"t":"2026-10-12T19:30:00Z","v":60045,"vw":313.240439},{"c":310.71,"h":313.75,"l":309.09,"n":7634,"o":313.525,"t":"2026-10-12T19:45:00Z","v":236201,"vw":310.94944},{"c":311,"h":313,"l":310.9,"n":143,"o":310.9,"t":"2026-10-12T20:00:00Z","v":152897,"vw":310.903125},{"c":310.5,"h":310.5,"l":310.5,"n":1,"o":310.5,"t":"2026-10-12T20:15:00Z","v":75,"vw":310.5},{"c":311,"h":311,"l":311,"n":1,"o":311,"t":"2026-10-12T20:45:00Z","v":160,"vw":311},{"c":310.81,"h":310.81,"l":310.81,"n":5,"o":310.81,"t":"2026-10-12T21:15:00Z","v":136,"vw":310.81},{"c":310.9,"h":310.9,"l":310.9,"n":10,"o":310.9,"t":"2026-10-12T23:00:00Z","v":272,"vw":310.9},{"c":310.5,"h":310.55,"l":310.5,"n":14,"o":310.55,"t":"2026-10-12T23:15:00Z","v":614,"vw":310.508464},{"c":310.85,"h":310.85,"l":310.85,"n":3,"o":310.85,"t":"2026-10-12T23:45:00Z","v":209,"vw":310.85},{"c":309.25,"h":310.85,"l":308.16,"n":45,"o":310.85,"t":"2026-10-13T08:00:00Z","v":1091,"vw":309.486435},{"c":310.44,"h":310.44,"l":310.44,"n":16,"o":310.44,"t":"2026-10-13T08:15:00Z","v":470,"vw":310.44},{"c":310.01,"h":310.01,"l":310,"n":6,"o":310,"t":"2026-10-13T08:30:00Z","v":96,"vw":310.004545},{"c":309.79,"h":309.79,"l":309.79,"n":1,"o":309.79,"t":"2026-10-13T09:00:00Z","v":50,"vw":309.79},{"c":310,"h":310.01,"l":309,"n":79,"o":309.88,"t":"2026-10-13T09:45:00Z","v":2026,"vw":309.637071},{"c":297,"h":318,"l":297,"n":217,"o":310.45,"t":"2026-10-13T10:00:00Z","v":4696,"vw":306.413715},{"c":302.5,"h":302.5,"l":297.2916,"n":108,"o":298.5,"t":"2026-10-13T10:15:00Z","v":4933,"vw":300.534413},{"c":303,"h":304,"l":300,"n":213,"o":302.3,"t":"2026-10-13T10:30:00Z","v":9671,"vw":301.272841},{"c":303.49,"h":304.87,"l":301,"n":60,"o":302.49,"t":"2026-10-13T10:45:00Z","v":3032,"vw":302.610252},{"c":302.98,"h":303.04,"l":301.69,"n":56,"o":303,"t":"2026-10-13T11:00:00Z","v":1677,"vw":302.710022},{"c":306,"h":306,"l":301.69,"n":94,"o":302.98,"t":"2026-10-13T11:15:00Z","v":4092,"vw":303.842583},{"c":306,"h":306,"l":304,"n":20,"o":306,"t":"2026-10-13T11:30:00Z","v":1013,"vw":304.828387},{"c":304.3207,"h":304.4,"l":304,"n":63,"o":304,"t":"2026-10-13T11:45:00Z","v":2005,"vw":304.141451},{"c":304.51,"h":305.9979,"l":304,"n":113,"o":304.01,"t":"2026-10-13T12:00:00Z","v":4722,"vw":304.286285},{"c":306,"h":306,"l":304.557,"n":28,"o":304.557,"t":"2026-10-13T12:15:00Z","v":859,"vw":305.631029},{"c":301.3,"h":310,"l":301.3,"n":132,"o":305.87,"t":"2026-10-13T12:30:00Z","v":6194,"vw":303.883258},{"c":293,"h":304,"l":291.36,"n":688,"o":302.1,"t":"2026-10-13T12:45:00Z","v":26784,"vw":297.096208},{"c":292,"h":295,"l":290.11,"n":523,"o":292.95,"t":"2026-10-13T13:00:00Z","v":19074,"vw":292.499457},{"c":287.01,"h":293,"l":286.08,"n":722,"o":291.02,"t":"2026-10-13T13:15:00Z","v":17217,"vw":289.564232},{"c":303.785,"h":304.088,"l":283,"n":8420,"o":287.01,"t":"2026-10-13T13:30:00Z","v":422823,"vw":294.859624},{"c":302.71,"h":305.45,"l":299.37,"n":3886,"o":303.5347,"t":"2026-10-13T13:45:00Z","v":144446,"vw":302.437138},{"c":299.28,"h":302.75,"l":298.004,"n":2507,"o":302.73,"t":"2026-10-13T14:00:00Z","v":82970,"vw":299.917956},{"c":298.85,"h":300.175,"l":296.795,"n":2104,"o":299.2,"t":"2026-10-13T14:15:00Z","v":57251,"vw":298.587337},{"c":301.27,"h":301.8,"l":298.66,"n":1699,"o":298.66,"t":"2026-10-13T14:30:00Z","v":47146,"vw":300.423667},{"c":302.33,"h":302.735,"l":300.8,"n":2019,"o":301.175,"t":"2026-10-13T14:45:00Z","v":54404,"vw":301.990764},{"c":301.1401,"h":302.61,"l":299.29,"n":2132,"o":302.34,"t":"2026-10-13T15:00:00Z","v":63439,"vw":301.045867},{"c":301.06,"h":301.66,"l":299.92,"n":1655,"o":301.66,"t":"2026-10-13T15:15:00Z","v":46129,"vw":300.569544},{"c":300.29,"h":301.095,"l":299.479,"n":1173,"o":301.095,"t":"2026-10-13T15:30:00Z","v":22603,"vw":300.348974},{"c":300.525,"h":301.165,"l":299.94,"n":957,"o":300.63,"t":"2026-10-13T15:45:00Z","v":20119,"vw":300.593919},{"c":298.335,"h":300.55,"l":297.7,"n":1569,"o":300.55,"t":"2026-10-13T16:00:00Z","v":46546,"vw":299.13924},{"c":298.8,"h":299.4999,"l":297.78,"n":1241,"o":298.33,"t":"2026-10-13T16:15:00Z","v":27830,"vw":298.621741},{"c":298.45,"h":299.5,"l":298.375,"n":1216,"o":298.8,"t":"2026-10-13T16:30:00Z","v":30548,"vw":298.905515},{"c":299.74,"h":299.81,"l":297.62,"n":1018,"o":298.535,"t":"2026-10-13T16:45:00Z","v":23421,"vw":298.506492},{"c":301.08,"h":302.135,"l":299.57,"n":1740,"o":299.635,"t":"2026-10-13T17:00:00Z","v":44246,"vw":301.040553},{"c":301.275,"h":303,"l":301.105,"n":1156,"o":301.32,"t":"2026-10-13T17:15:00Z","v":28461,"vw":301.975055},{"c":300.87,"h":301.85,"l":299.49,"n":1330,"o":301.66,"t":"2026-10-13T17:30:00Z","v":34945,"vw":300.631505},{"c":299.95,"h":301.075,"l":299.69,"n":1082,"o":300.705,"t":"2026-10-13T17:45:00Z","v":21657,"vw":300.39564},{"c":299.1,"h":300.53,"l":298.6,"n":1416,"o":300.19,"t":"2026-10-13T18:00:00Z","v":39407,"vw":299.45015},{"c":298.05,"h":299.225,"l":297.64,"n":1210,"o":298.99,"t":"2026-10-13T18:15:00Z","v":27572,"vw":298.408455},{"c":299.475,"h":299.5,"l":297.53,"n":1105,"o":298.125,"t":"2026-10-13T18:30:00Z","v":26595,"vw":298.75368},{"c":299.24,"h":299.495,"l":298.06,"n":1274,"o":299.475,"t":"2026-10-13T18:45:00Z","v":29209,"vw":298.768412},{"c":298.11,"h":299.84,"l":297.68,"n":1373,"o":299.48,"t":"2026-10-13T19:00:00Z","v":33549,"vw":298.802455},{"c":298.155,"h":298.33,"l":296.315,"n":1817,"o":297.965,"t":"2026-10-13T19:15:00Z","v":38166,"vw":297.569313},{"c":298.54,"h":299.8664,"l":297.97,"n":2344,"o":298.16,"t":"2026-10-13T19:30:00Z","v":62404,"vw":298.919021},{"c":295.88,"h":299.83,"l":295.7,"n":7117,"o":298.555,"t":"2026-10-13T19:45:00Z","v":236672,"vw":297.339326},{"c":296.97,"h":296.97,"l":296.1,"n":94,"o":296.1,"t":"2026-10-13T20:00:00Z","v":200069,"vw":296.100349},{"c":295.88,"h":295.88,"l":295.88,"n":53,"o":295.88,"t":"2026-10-13T20:15:00Z","v":1773,"vw":295.88},{"c":297,"h":297.04,"l":296,"n":8,"o":296,"t":"2026-10-13T20:30:00Z","v":385,"vw":296.693549},{"c":296,"h":296.06,"l":296,"n":23,"o":296.06,"t":"2026-10-13T20:45:00Z","v":1401,"vw":296.005818},{"c":295.99,"h":295.99,"l":294.68,"n":14,"o":294.68,"t":"2026-10-13T21:00:00Z","v":477,"vw":294.919327},{"c":296,"h":296,"l":296,"n":1,"o":296,"t":"2026-10-13T21:15:00Z","v":200,"vw":296},{"c":295.5,"h":295.5,"l":295.5,"n":1,"o":295.5,"t":"2026-10-13T21:30:00Z","v":500,"vw":295.5},{"c":295.94,"h":295.94,"l":295.94,"n":1,"o":295.94,"t":"2026-10-13T22:15:00Z","v":70,"vw":295.94},{"c":293.4044,"h":293.4044,"l":293.4044,"n":1,"o":293.4044,"t":"2026-10-13T22:30:00Z","v":800,"vw":293.4044},{"c":296.85,"h":296.85,"l":296.85,"n":5,"o":296.85,"t":"2026-10-14T08:00:00Z","v":231,"vw":296.85},{"c":296,"h":296.24,"l":296,"n":13,"o":296.24,"t":"2026-10-14T09:15:00Z","v":403,"vw":296.071508},{"c":296.4,"h":296.4,"l":296.38,"n":4,"o":296.38,"t":"2026-10-14T09:45:00Z","v":116,"vw":296.389524},{"c":295,"h":296,"l":295,"n":35,"o":295.9,"t":"2026-10-14T11:00:00Z","v":573,"vw":295.452899},{"c":295.5,"h":296,"l":295.5,"n":8,"o":295.72,"t":"2026-10-14T11:15:00Z","v":877,"vw":295.669977},{"c":295,"h":295,"l":294.3,"n":10,"o":294.36,"t":"2026-10-14T12:30:00Z","v":175,"vw":294.523022},{"c":295,"h":295,"l":294.75,"n":27,"o":294.845,"t":"2026-10-14T12:45:00Z","v":1058,"vw":294.945235},{"c":292.02,"h":293.16,"l":292.01,"n":17,"o":292.01,"t":"2026-10-14T13:15:00Z","v":411,"vw":292.281584},{"c":290.76,"h":295.1,"l":290.49,"n":1957,"o":295.1,"t":"2026-10-14T13:30:00Z","v":63210,"vw":293.480243},{"c":289.05,"h":291.23,"l":287.195,"n":2180,"o":290.76,"t":"2026-10-14T13:45:00Z","v":53982,"vw":288.643809},{"c":285.2075,"h":289.59,"l":284.95,"n":2166,"o":288.77,"t":"2026-10-14T14:00:00Z","v":43745,"vw":287.019654},{"c":285.83,"h":286.995,"l":284.74,"n":1875,"o":284.99,"t":"2026-10-14T14:15:00Z","v":36688,"vw":286.066971},{"c":285.56,"h":287.0375,"l":285.12,"n":2332,"o":285.72,"t":"2026-10-14T14:30:00Z","v":53883,"vw":285.892169},{"c":285.48,"h":287.01,"l":285.25,"n":1464,"o":285.49,"t":"2026-10-14T14:45:00Z","v":30292,"vw":286.110962},{"c":286.095,"h":286.4742,"l":285.115,"n":1612,"o":285.3575,"t":"2026-10-14T15:00:00Z","v":50242,"vw":285.65115},{"c":286.905,"h":287.285,"l":285.52,"n":1265,"o":286.095,"t":"2026-10-14T15:15:00Z","v":26432,"vw":286.346455},{"c":288.77,"h":289.51,"l":286.75,"n":1644,"o":286.905,"t":"2026-10-14T15:30:00Z","v":47919,"vw":288.356451},{"c":287.99,"h":289.49,"l":287.255,"n":1369,"o":288.455,"t":"2026-10-14T15:45:00Z","v":35787,"vw":288.444241},{"c":287.89,"h":288.85,"l":286.99,"n":1893,"o":288.04,"t":"2026-10-14T16:00:00Z","v":62158,"vw":287.973704},{"c":287.915,"h":289.24,"l":287.7,"n":1550,"o":287.815,"t":"2026-10-14T16:15:00Z","v":34262,"vw":288.501343},{"c":289.42,"h":289.67,"l":287.87,"n":1310,"o":287.92,"t":"2026-10-14T16:30:00Z","v":30980,"vw":288.762362},{"c":290.63,"h":290.63,"l":289.29,"n":984,"o":289.41,"t":"2026-10-14T16:45:00Z","v":24067,"vw":289.673277},{"c":291.6,"h":291.92,"l":290.56,"n":1306,"o":290.75,"t":"2026-10-14T17:00:00Z","v":38931,"vw":291.082541},{"c":292.33,"h":292.925,"l":291.525,"n":1108,"o":291.55,"t":"2026-10-14T17:15:00Z","v":26045,"vw":292.365306},{"c":293.16,"h":293.56,"l":291.97,"n":963,"o":292.33,"t":"2026-10-14T17:30:00Z","v":21403,"vw":292.677908},{"c":293.535,"h":294.13,"l":292.8,"n":1011,"o":292.95,"t":"2026-10-14T17:45:00Z","v":22210,"vw":293.4719},{"c":293.33,"h":294.44,"l":292.77,"n":1354,"o":293.735,"t":"2026-10-14T18:00:00Z","v":39829,"vw":293.579259},{"c":293.03,"h":293.865,"l":292.43,"n":1114,"o":293.35,"t":"2026-10-14T18:15:00Z","v":25147,"vw":293.18408},{"c":293.65,"h":293.78,"l":293.001,"n":1060,"o":293.215,"t":"2026-10-14T18:30:00Z","v":21280,"vw":293.329724},{"c":294.4225,"h":294.63,"l":293.75,"n":1496,"o":293.81,"t":"2026-10-14T18:45:00Z","v":32342,"vw":294.150151},{"c":293.845,"h":294.75,"l":293.5501,"n":1698,"o":294.385,"t":"2026-10-14T19:00:00Z","v":49013,"vw":294.115094},{"c":295.52,"h":295.54,"l":293.72,"n":1483,"o":293.86,"t":"2026-10-14T19:15:00Z","v":34668,"vw":294.604514},{"c":295.88,"h":296.6,"l":295.1388,"n":2331,"o":295.325,"t":"2026-10-14T19:30:00Z","v":55815,"vw":296.018163},{"c":296.11,"h":296.53,"l":293.84,"n":7538,"o":295.87,"t":"2026-10-14T19:45:00Z","v":234832,"vw":295.401188},{"c":295.89,"h":295.89,"l":295.89,"n":65,"o":295.89,"t":"2026-10-14T20:00:00Z","v":181098,"vw":295.89},{"c":295,"h":295.89,"l":295,"n":5,"o":295.89,"t":"2026-10-14T20:15:00Z","v":314,"vw":295.593333},{"c":291.697,"h":291.697,"l":291.697,"n":1,"o":291.697,"t":"2026-10-14T20:45:00Z","v":209,"vw":291.697},{"c":297,"h":297,"l":297,"n":1,"o":297,"t":"2026-10-14T23:30:00Z","v":50,"vw":297},{"c":297.31,"h":297.69,"l":296.55,"n":27,"o":297.69,"t":"2026-10-15T08:00:00Z","v":296,"vw":297.087687},{"c":297.09,"h":297.09,"l":297.09,"n":8,"o":297.09,"t":"2026-10-15T11:00:00Z","v":106,"vw":297.09},{"c":298.2,"h":298.2,"l":298.2,"n":2,"o":298.2,"t":"2026-10-15T11:45:00Z","v":42,"vw":298.2},{"c":298,"h":298,"l":296.58,"n":7,"o":296.82,"t":"2026-10-15T12:00:00Z","v":250,"vw":297.385154},{"c":299.2,"h":299.2,"l":299.2,"n":5,"o":299.2,"t":"2026-10-15T12:15:00Z","v":318,"vw":299.2},{"c":297,"h":297,"l":296.76,"n":8,"o":296.76,"t":"2026-10-15T12:45:00Z","v":631,"vw":296.964778},{"c":299.95,"h":299.99,"l":298.17,"n":55,"o":298.17,"t":"2026-10-15T13:15:00Z","v":677,"vw":299.729666},{"c":299.61,"h":303.545,"l":299.2,"n":1710,"o":300.39,"t":"2026-10-15T13:30:00Z","v":56655,"vw":300.797399},{"c":301.0756,"h":304.2,"l":299.665,"n":1745,"o":299.665,"t":"2026-10-15T13:45:00Z","v":47456,"vw":302.343932},{"c":303.1,"h":303.51,"l":300.45,"n":1570,"o":301.02,"t":"2026-10-15T14:00:00Z","v":50425,"vw":301.840676},{"c":303.01,"h":304.36,"l":302.85,"n":1353,"o":303.26,"t":"2026-10-15T14:15:00Z","v":33006,"vw":303.664032},{"c":302.455,"h":304.36,"l":302.14,"n":1228,"o":303.345,"t":"2026-10-15T14:30:00Z","v":26781,"vw":303.370705},{"c":304.365,"h":304.38,"l":301.25,"n":1314,"o":302.42,"t":"2026-10-15T14:45:00Z","v":35873,"vw":303.194263},{"c":305.725,"h":306.335,"l":304.165,"n":1343,"o":304.36,"t":"2026-10-15T15:00:00Z","v":41316,"vw":304.941445},{"c":305.47,"h":306.445,"l":305.11,"n":1277,"o":305.725,"t":"2026-10-15T15:15:00Z","v":24939,"vw":305.751584},{"c":303.025,"h":305.9,"l":302.03,"n":1378,"o":305.47,"t":"2026-10-15T15:30:00Z","v":43590,"vw":304.262003},{"c":302.12,"h":303.39,"l":301.6,"n":1235,"o":303.025,"t":"2026-10-15T15:45:00Z","v":34719,"vw":302.274426},{"c":302.82,"h":303.15,"l":301.97,"n":1013,"o":302.025,"t":"2026-10-15T16:00:00Z","v":17506,"vw":302.441646},{"c":304.1,"h":304.42,"l":302.66,"n":987,"o":302.67,"t":"2026-10-15T16:15:00Z","v":18059,"vw":303.280111},{"c":304.7,"h":304.96,"l":303.94,"n":703,"o":303.94,"t":"2026-10-15T16:30:00Z","v":12067,"vw":304.450351},{"c":304.24,"h":304.86,"l":304.06,"n":600,"o":304.81,"t":"2026-10-15T16:45:00Z","v":8714,"vw":304.441418},{"c":302.5,"h":304.11,"l":302.25,"n":279,"o":303.8,"t":"2026-10-15T18:00:00Z","v":6749,"vw":303.08501},{"c":302.685,"h":303.4799,"l":302.14,"n":1180,"o":302.47,"t":"2026-10-15T18:15:00Z","v":24789,"vw":302.618209},{"c":303.05,"h":303.1695,"l":302.7,"n":1079,"o":302.705,"t":"2026-10-15T18:30:00Z","v":17157,"vw":302.958881},{"c":302.6,"h":303.99,"l":302.19,"n":1279,"o":303.06,"t":"2026-10-15T18:45:00Z","v":21664,"vw":302.904119},{"c":303.405,"h":303.44,"l":302.625,"n":1409,"o":302.72,"t":"2026-10-15T19:00:00Z","v":25273,"vw":302.870269},{"c":303.2,"h":304.19,"l":302.445,"n":1540,"o":303.55,"t":"2026-10-15T19:15:00Z","v":24086,"vw":303.178994},{"c":302.965,"h":303.4729,"l":302.09,"n":2108,"o":303.34,"t":"2026-10-15T19:30:00Z","v":41951,"vw":302.776514},{"c":303.06,"h":303.435,"l":302.025,"n":6718,"o":302.955,"t":"2026-10-15T19:45:00Z","v":205701,"vw":302.870655},{"c":303.09,"h":303.26,"l":303.09,"n":71,"o":303.09,"t":"2026-10-15T20:00:00Z","v":148731,"vw":303.090118},{"c":303.4,"h":303.4,"l":303.4,"n":1,"o":303.4,"t":"2026-10-15T20:30:00Z","v":100,"vw":303.4}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.6295878886271264,"strike":367.55054663525516,"iv":2.564882547280637,"gamma":0.005451279746011443,"theta":-3.433603673782221,"vega":0.027151421749422568,"rho":0.0007502864395482444,"breakevenPct":21.6809935807127},{"delta":0.15,"premium":1.531743252426879,"strike":328.94605398058496,"iv":1.3828532934611921,"gamma":0.010932901371996338,"theta":-2.411473750685595,"vega":0.033884540906488514,"rho":0.0011498942857816087,"breakevenPct":8.92478484937767},{"delta":0.2,"premium":1.877458592344051,"strike":326.1803312612476,"iv":1.298355558561403,"gamma":0.014245255530987707,"theta":-2.319502247658116,"vega":0.03612182918219188,"rho":0.0015402756386627115,"breakevenPct":8.127155521948465},{"delta":0.25,"premium":2.223173932261223,"strike":323.41460854191024,"iv":1.213857823661614,"gamma":0.017557609689979076,"theta":-2.2275307446306374,"vega":0.038359117457895255,"rho":0.0019306569915438138,"breakevenPct":7.3295261945192625},{"delta":0.3,"premium":2.568889272178395,"strike":320.6488858225728,"iv":1.1293600887618251,"gamma":0.02086996384897044,"theta":-2.135559241603158,"vega":0.04059640573359863,"rho":0.002321038344424916,"breakevenPct":6.531896867090059},{"delta":0.35,"premium":2.914604612095567,"strike":317.88316310323546,"iv":1.044862353862036,"gamma":0.02418231800796181,"theta":-2.0435877385756793,"vega":0.042833694009301995,"rho":0.0027114196973060186,"breakevenPct":5.734267539660856},{"delta":0.4,"premium":3.260319952012739,"strike":315.1174403838981,"iv":0.9603646189622469,"gamma":0.027494672166953178,"theta":-1.9516162355482003,"vega":0.04507098228500537,"rho":0.0031018010501871213,"breakevenPct":4.936638212231652},{"delta":0.45,"premium":3.6060352919299103,"strike":312.35171766456074,"iv":0.8758668840624578,"gamma":0.030807026325944547,"theta":-1.8596447325207213,"vega":0.04730827056070874,"rho":0.0034921824030682237,"breakevenPct":4.139008884802449},{"delta":0.5,"premium":3.9517506318470823,"strike":309.5859949452233,"iv":0.7913691491626689,"gamma":0.034119380484935916,"theta":-1.7676732294932422,"vega":0.04954555883641211,"rho":0.003882563755949326,"breakevenPct":3.341379557373245},{"delta":0.55,"premium":4.297465971764255,"strike":306.82027222588596,"iv":0.7068714142628797,"gamma":0.03743173464392729,"theta":-1.6757017264657632,"vega":0.05178284711211548,"rho":0.004272945108830429,"breakevenPct":2.543750229944041},{"delta":0.6,"premium":4.643181311681426,"strike":304.0545495065486,"iv":0.6223736793630907,"gamma":0.040744088802918646,"theta":-1.5837302234382844,"vega":0.05402013538781886,"rho":0.004663326461711531,"breakevenPct":1.7461209025148392},{"delta":0.65,"premium":4.988896651598598,"strike":301.28882678721124,"iv":0.5378759444633016,"gamma":0.044056442961910025,"theta":-1.4917587204108052,"vega":0.056257423663522224,"rho":0.005053707814592634,"breakevenPct":0.9484915750856349}],"put":[{"delta":0.1,"premium":2.3955681967350166,"strike":236.09636196567817,"iv":3.8036204175994253,"gamma":0.005927774269331708,"theta":-4.568407908735887,"vega":0.02568004834155255,"rho":-0.0008565712646110006,"breakevenPct":22.972711348403703},{"delta":0.15,"premium":2.272706827929027,"strike":249.85683527194902,"iv":3.095928682543563,"gamma":0.014168994280242191,"theta":-3.9033760593095552,"vega":0.032574956106076115,"rho":-0.001247655823687023,"breakevenPct":18.396793525372445},{"delta":0.2,"premium":2.149845459123037,"strike":263.6173085782199,"iv":2.3882369474877,"gamma":0.022410214291152683,"theta":-3.2383442098832225,"vega":0.03946986387059969,"rho":-0.0016387403827630453,"breakevenPct":13.82087570234118},{"delta":0.25,"premium":2.0269840903170473,"strike":277.37778188449073,"iv":1.6805452124318379,"gamma":0.030651434302063168,"theta":-2.5733123604568906,"vega":0.04636477163512326,"rho":-0.0020298249418390676,"breakevenPct":9.244957879309922},{"delta":0.3,"premium":1.9041227215110577,"strike":291.1382551907616,"iv":0.9728534773759758,"gamma":0.038892654312973646,"theta":-1.9082805110305583,"vega":0.05325967939964682,"rho":-0.00242090950091509,"breakevenPct":4.669040056278664},{"delta":0.35,"premium":2.0232854209445583,"strike":300.36550308008214,"iv":0.5143843121149897,"gamma":0.04395145790554415,"theta":-1.4587240657084188,"vega":0.057118850102669406,"rho":-0.0028220092844656874,"breakevenPct":1.6670343905281442},{"delta":0.4,"premium":2.5802669404517458,"strike":301.3921971252567,"iv":0.5067559753593429,"gamma":0.04325330595482547,"theta":-1.398960205338809,"vega":0.05548640657084189,"rho":-0.00324122649656018,"breakevenPct":1.5122181328922344},{"delta":0.45,"premium":3.1372484599589328,"strike":302.4188911704312,"iv":0.49912763860369613,"gamma":0.04255515400410678,"theta":-1.3391963449691993,"vega":0.05385396303901437,"rho":-0.0036604437086546716,"breakevenPct":1.3574018752563248},{"delta":0.5,"premium":3.694229979466119,"strike":303.4455852156058,"iv":0.4914993018480493,"gamma":0.04185700205338809,"theta":-1.2794324845995892,"vega":0.052221519507186856,"rho":-0.004079660920749163,"breakevenPct":1.2025856176204153},{"delta":0.55,"premium":4.251211498973307,"strike":304.4722792607803,"iv":0.48387096509240246,"gamma":0.041158850102669405,"theta":-1.2196686242299795,"vega":0.05058907597535934,"rho":-0.004498878132843656,"breakevenPct":1.0477693599845055},{"delta":0.6,"premium":4.808193018480493,"strike":305.49897330595485,"iv":0.4762426283367557,"gamma":0.04046069815195072,"theta":-1.1599047638603697,"vega":0.04895663244353183,"rho":-0.004918095344938147,"breakevenPct":0.8929531023485958},{"delta":0.65,"premium":5.36517453798768,"strike":306.52566735112936,"iv":0.46861429158110884,"gamma":0.039762546201232034,"theta":-1.1001409034907597,"vega":0.04732418891170431,"rho":-0.00533731255703264,"breakevenPct":0.738136844712686},{"delta":0.7,"premium":5.922156057494866,"strike":307.5523613963039,"iv":0.46098595482546206,"gamma":0.03906439425051335,"theta":-1.04037704312115,"vega":0.045691745379876796,"rho":-0.005756529769127132,"breakevenPct":0.5833205870767766},{"delta":0.75,"premium":6.479137577002053,"strike":308.57905544147843,"iv":0.4533576180698152,"gamma":0.03836624229979466,"theta":-0.9806131827515401,"vega":0.04405930184804928,"rho":-0.006175746981221624,"breakevenPct":0.4285043294408668},{"delta":0.8,"premium":7.036119096509241,"strike":309.605749486653,"iv":0.4457292813141684,"gamma":0.03766809034907598,"theta":-0.9208493223819302,"vega":0.04242685831622176,"rho":-0.006594964193316117,"breakevenPct":0.273688071804957},{"delta":0.85,"premium":14.526146788990816,"strike":317.0642201834862,"iv":0.7724165137614675,"gamma":0.02171743119266057,"theta":-1.3623724770642196,"vega":0.036925688073394504,"rho":-0.007187412962670044,"breakevenPct":0.2840891910034846},{"delta":0.9,"premium":35.68065349923071,"strike":338.00066345099566,"iv":1.5786398634983552,"gamma":0.007190259757125588,"theta":-2.184485588102856,"vega":0.02735831279721089,"rho":-0.008102226917798239,"breakevenPct":0.35596244173863767}]},"raw":{"call":[{"delta":0.1,"premium":1.6295878886271264,"strike":367.55054663525516,"iv":2.564882547280637,"gamma":0.005451279746011443,"theta":-3.433603673782221,"vega":0.027151421749422568,"rho":0.0007502864395482444,"breakevenPct":21.6809935807127},{"delta":0.15,"premium":1.531743252426879,"strike":328.94605398058496,"iv":1.3828532934611921,"gamma":0.010932901371996338,"theta":-2.411473750685595,"vega":0.033884540906488514,"rho":0.0011498942857816087,"breakevenPct":8.92478484937767},{"delta":0.2,"premium":1.877458592344051,"strike":326.1803312612476,"iv":1.298355558561403,"gamma":0.014245255530987707,"theta":-2.319502247658116,"vega":0.03612182918219188,"rho":0.0015402756386627115,"breakevenPct":8.127155521948465},{"delta":0.25,"premium":2.223173932261223,"strike":323.41460854191024,"iv":1.213857823661614,"gamma":0.017557609689979076,"theta":-2.2275307446306374,"vega":0.038359117457895255,"rho":0.0019306569915438138,"breakevenPct":7.3295261945192625},{"delta":0.3,"premium":2.568889272178395,"strike":320.6488858225728,"iv":1.1293600887618251,"gamma":0.02086996384897044,"theta":-2.135559241603158,"vega":0.04059640573359863,"rho":0.002321038344424916,"breakevenPct":6.531896867090059},{"delta":0.35,"premium":2.914604612095567,"strike":317.88316310323546,"iv":1.044862353862036,"gamma":0.02418231800796181,"theta":-2.0435877385756793,"vega":0.042833694009301995,"rho":0.0027114196973060186,"breakevenPct":5.734267539660856},{"delta":0.4,"premium":3.260319952012739,"strike":315.1174403838981,"iv":0.9603646189622469,"gamma":0.027494672166953178,"theta":-1.9516162355482003,"vega":0.04507098228500537,"rho":0.0031018010501871213,"breakevenPct":4.936638212231652},{"delta":0.45,"premium":3.6060352919299103,"strike":312.35171766456074,"iv":0.8758668840624578,"gamma":0.030807026325944547,"theta":-1.8596447325207213,"vega":0.04730827056070874,"rho":0.0034921824030682237,"breakevenPct":4.139008884802449},{"delta":0.5,"premium":3.9517506318470823,"strike":309.5859949452233,"iv":0.7913691491626689,"gamma":0.034119380484935916,"theta":-1.7676732294932422,"vega":0.04954555883641211,"rho":0.003882563755949326,"breakevenPct":3.341379557373245},{"delta":0.55,"premium":4.297465971764255,"strike":306.82027222588596,"iv":0.7068714142628797,"gamma":0.03743173464392729,"theta":-1.6757017264657632,"vega":0.05178284711211548,"rho":0.004272945108830429,"breakevenPct":2.543750229944041},{"delta":0.6,"premium":4.643181311681426,"strike":304.0545495065486,"iv":0.6223736793630907,"gamma":0.040744088802918646,"theta":-1.5837302234382844,"vega":0.05402013538781886,"rho":0.004663326461711531,"breakevenPct":1.7461209025148392},{"delta":0.65,"premium":4.988896651598598,"strike":301.28882678721124,"iv":0.5378759444633016,"gamma":0.044056442961910025,"theta":-1.4917587204108052,"vega":0.056257423663522224,"rho":0.005053707814592634,"breakevenPct":0.9484915750856349}],"put":[{"delta":0.1,"premium":2.3955681967350166,"strike":236.09636196567817,"iv":3.8036204175994253,"gamma":0.005927774269331708,"theta":-4.568407908735887,"vega":0.02568004834155255,"rho":-0.0008565712646110006,"breakevenPct":22.972711348403703},{"delta":0.15,"premium":2.272706827929027,"strike":249.85683527194902,"iv":3.095928682543563,"gamma":0.014168994280242191,"theta":-3.9033760593095552,"vega":0.032574956106076115,"rho":-0.001247655823687023,"breakevenPct":18.396793525372445},{"delta":0.2,"premium":2.149845459123037,"strike":263.6173085782199,"iv":2.3882369474877,"gamma":0.022410214291152683,"theta":-3.2383442098832225,"vega":0.03946986387059969,"rho":-0.0016387403827630453,"breakevenPct":13.82087570234118},{"delta":0.25,"premium":2.0269840903170473,"strike":277.37778188449073,"iv":1.6805452124318379,"gamma":0.030651434302063168,"theta":-2.5733123604568906,"vega":0.04636477163512326,"rho":-0.0020298249418390676,"breakevenPct":9.244957879309922},{"delta":0.3,"premium":1.9041227215110577,"strike":291.1382551907616,"iv":0.9728534773759758,"gamma":0.038892654312973646,"theta":-1.9082805110305583,"vega":0.05325967939964682,"rho":-0.00242090950091509,"breakevenPct":4.669040056278664},{"delta":0.35,"premium":2.0232854209445583,"strike":300.36550308008214,"iv":0.5143843121149897,"gamma":0.04395145790554415,"theta":-1.4587240657084188,"vega":0.057118850102669406,"rho":-0.0028220092844656874,"breakevenPct":1.6670343905281442},{"delta":0.4,"premium":2.5802669404517458,"strike":301.3921971252567,"iv":0.5067559753593429,"gamma":0.04325330595482547,"theta":-1.398960205338809,"vega":0.05548640657084189,"rho":-0.00324122649656018,"breakevenPct":1.5122181328922344},{"delta":0.45,"premium":3.1372484599589328,"strike":302.4188911704312,"iv":0.49912763860369613,"gamma":0.04255515400410678,"theta":-1.3391963449691993,"vega":0.05385396303901437,"rho":-0.0036604437086546716,"breakevenPct":1.3574018752563248},{"delta":0.5,"premium":3.694229979466119,"strike":303.4455852156058,"iv":0.4914993018480493,"gamma":0.04185700205338809,"theta":-1.2794324845995892,"vega":0.052221519507186856,"rho":-0.004079660920749163,"breakevenPct":1.2025856176204153},{"delta":0.55,"premium":4.251211498973307,"strike":304.4722792607803,"iv":0.48387096509240246,"gamma":0.041158850102669405,"theta":-1.2196686242299795,"vega":0.05058907597535934,"rho":-0.004498878132843656,"breakevenPct":1.0477693599845055},{"delta":0.6,"premium":4.808193018480493,"strike":305.49897330595485,"iv":0.4762426283367557,"gamma":0.04046069815195072,"theta":-1.1599047638603697,"vega":0.04895663244353183,"rho":-0.004918095344938147,"breakevenPct":0.8929531023485958},{"delta":0.65,"premium":5.36517453798768,"strike":306.52566735112936,"iv":0.46861429158110884,"gamma":0.039762546201232034,"theta":-1.1001409034907597,"vega":0.04732418891170431,"rho":-0.00533731255703264,"breakevenPct":0.738136844712686},{"delta":0.7,"premium":5.922156057494866,"strike":307.5523613963039,"iv":0.46098595482546206,"gamma":0.03906439425051335,"theta":-1.04037704312115,"vega":0.045691745379876796,"rho":-0.005756529769127132,"breakevenPct":0.5833205870767766},{"delta":0.75,"premium":6.479137577002053,"strike":308.57905544147843,"iv":0.4533576180698152,"gamma":0.03836624229979466,"theta":-0.9806131827515401,"vega":0.04405930184804928,"rho":-0.006175746981221624,"breakevenPct":0.4285043294408668},{"delta":0.8,"premium":7.036119096509241,"strike":309.605749486653,"iv":0.4457292813141684,"gamma":0.03766809034907598,"theta":-0.9208493223819302,"vega":0.04242685831622176,"rho":-0.006594964193316117,"breakevenPct":0.273688071804957},{"delta":0.85,"premium":14.526146788990816,"strike":317.0642201834862,"iv":0.7724165137614675,"gamma":0.02171743119266057,"theta":-1.3623724770642196,"vega":0.036925688073394504,"rho":-0.007187412962670044,"breakevenPct":0.2840891910034846},{"delta":0.9,"premium":35.68065349923071,"strike":338.00066345099566,"iv":1.5786398634983552,"gamma":0.007190259757125588,"theta":-2.184485588102856,"vega":0.02735831279721089,"rho":-0.008102226917798239,"breakevenPct":0.35596244173863767}]}},"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"}}