{"symbol":"HD","url":"https://intraalpha.com/companies/HD","capturedAt":"2026-10-16T01:00:33.101Z","state":"ready","quote":{"symbol":"HD","last_price":308.6259,"prev_close":295.51,"regular_close":308.24,"change":13.1159,"change_pct":4.4384,"regular_change":12.73,"regular_change_pct":4.3078,"extended_change":0.3859,"extended_change_pct":0.1252,"bid":308,"ask":308.6,"bid_size":80,"ask_size":200,"volume":6155498,"vwap":306.939847,"open":305.51,"high":309.1,"low":301.42,"close":308.24,"trade_count":137466,"last_trade_at":"2026-10-15T23:57:38.306846887Z","last_quote_at":"2026-10-15T23:58:41.062057255Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T21:00:22.708091102-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-15T16:00:00-04:00"},"fundamentals":{"symbol":"HD","fetched_at":"2026-10-16T01:00:32.533440+00:00","name":"The Home Depot Inc","exchange":"NYSE","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"HOME IMPROVEMENT RETAIL","country":"USA","description":"The Home Depot, Inc., commonly known as Home Depot, is the largest home improvement retailer in the United States, supplying tools, construction products, and services. The company is headquartered in incorporated Cobb County, Georgia, with an Atlanta mailing address.","fiscal_year_end":"January","latest_quarter":"2026-07-31","market_cap":305482596000,"ebitda":24647999000,"pe_ratio":21.31,"peg_ratio":2.504,"book_value":16.65,"dividend_per_share":4.63,"dividend_yield":0.0157,"eps":14.37,"revenue_ttm":169176007000,"gross_profit_ttm":55492002000,"profit_margin":0.0841,"operating_margin_ttm":0.129,"return_on_assets_ttm":0.121,"return_on_equity_ttm":1.043,"quarterly_earnings_growth":0.046,"quarterly_revenue_growth":0.057,"analyst_target_price":379.75,"analyst_number":4,"beta":0.999,"fifty_two_week_high":389.18,"fifty_two_week_low":277.15,"fifty_day_ma":314.87,"two_hundred_day_ma":336.66,"shares_outstanding":997690000,"forward_pe":19.76,"price_to_sales":1.807,"price_to_book":17.82,"ev_to_revenue":2.178,"ev_to_ebitda":14.47},"optionObservedAt":"2026-10-15T19:49:28.020Z","bars":[{"c":295.85,"h":295.85,"l":295.67,"n":28,"o":295.67,"t":"2026-10-09T08:00:00Z","v":764,"vw":295.688367},{"c":295.8,"h":295.8,"l":295.8,"n":3,"o":295.8,"t":"2026-10-09T08:05:00Z","v":99,"vw":295.8},{"c":296.23,"h":296.23,"l":296.23,"n":9,"o":296.23,"t":"2026-10-09T08:50:00Z","v":718,"vw":296.23},{"c":296.667,"h":296.667,"l":296.667,"n":1,"o":296.667,"t":"2026-10-09T08:55:00Z","v":100,"vw":296.667},{"c":296.1,"h":296.12,"l":296.1,"n":3,"o":296.12,"t":"2026-10-09T09:35:00Z","v":125,"vw":296.109053},{"c":295.4,"h":295.4,"l":295.4,"n":1,"o":295.4,"t":"2026-10-09T09:40:00Z","v":100,"vw":295.4},{"c":295.76,"h":295.76,"l":295.5,"n":14,"o":295.5,"t":"2026-10-09T11:00:00Z","v":145,"vw":295.63619},{"c":295.6,"h":295.6,"l":295.55,"n":8,"o":295.55,"t":"2026-10-09T11:15:00Z","v":164,"vw":295.585714},{"c":295.77,"h":295.77,"l":295.74,"n":8,"o":295.74,"t":"2026-10-09T11:20:00Z","v":366,"vw":295.75751},{"c":295.95,"h":295.98,"l":295.95,"n":12,"o":295.9616,"t":"2026-10-09T11:25:00Z","v":1015,"vw":295.962735},{"c":295.9295,"h":295.98,"l":295.9295,"n":4,"o":295.98,"t":"2026-10-09T11:30:00Z","v":140,"vw":295.95475},{"c":295.64,"h":295.9121,"l":295.64,"n":244,"o":295.9121,"t":"2026-10-09T11:35:00Z","v":644,"vw":295.680393},{"c":295.6,"h":295.68,"l":295.6,"n":133,"o":295.6604,"t":"2026-10-09T11:40:00Z","v":1256,"vw":295.609942},{"c":294.6,"h":295.32,"l":294.0705,"n":129,"o":295.32,"t":"2026-10-09T11:45:00Z","v":2621,"vw":294.780419},{"c":295.24,"h":295.24,"l":295.24,"n":3,"o":295.24,"t":"2026-10-09T11:50:00Z","v":215,"vw":295.24},{"c":294.5,"h":295.2944,"l":294.5,"n":8,"o":295.2944,"t":"2026-10-09T12:00:00Z","v":961,"vw":294.548639},{"c":294.9,"h":295,"l":294.1376,"n":39,"o":294.1376,"t":"2026-10-09T12:05:00Z","v":1449,"vw":294.787157},{"c":295.23,"h":295.23,"l":295.18,"n":5,"o":295.18,"t":"2026-10-09T12:10:00Z","v":161,"vw":295.213557},{"c":295.49,"h":295.49,"l":295.44,"n":4,"o":295.44,"t":"2026-10-09T12:15:00Z","v":102,"vw":295.46551},{"c":294.4714,"h":294.4714,"l":294.4714,"n":1,"o":294.4714,"t":"2026-10-09T12:20:00Z","v":50,"vw":294.4714},{"c":294.6,"h":294.61,"l":294.6,"n":4,"o":294.61,"t":"2026-10-09T12:35:00Z","v":1020,"vw":294.6005},{"c":294.55,"h":294.57,"l":294.55,"n":9,"o":294.57,"t":"2026-10-09T12:40:00Z","v":222,"vw":294.556504},{"c":294.5,"h":294.5,"l":294.11,"n":9,"o":294.11,"t":"2026-10-09T12:50:00Z","v":1176,"vw":294.138052},{"c":295,"h":295,"l":295,"n":3,"o":295,"t":"2026-10-09T13:00:00Z","v":52,"vw":295},{"c":294.74,"h":294.9999,"l":294.54,"n":9,"o":294.54,"t":"2026-10-09T13:10:00Z","v":332,"vw":294.894539},{"c":294.57,"h":294.57,"l":294.2514,"n":4,"o":294.2514,"t":"2026-10-09T13:15:00Z","v":147,"vw":294.344043},{"c":294.75,"h":294.75,"l":294.75,"n":3,"o":294.75,"t":"2026-10-09T13:20:00Z","v":153,"vw":294.75},{"c":294.1,"h":294.5,"l":294.1,"n":14,"o":294.5,"t":"2026-10-09T13:25:00Z","v":334,"vw":294.239195},{"c":291.93,"h":295.5,"l":291.41,"n":2165,"o":294.99,"t":"2026-10-09T13:30:00Z","v":102466,"vw":293.985318},{"c":292.36,"h":293.525,"l":291.95,"n":1762,"o":291.97,"t":"2026-10-09T13:35:00Z","v":51558,"vw":292.894254},{"c":292.01,"h":292.49,"l":291.335,"n":1392,"o":292.235,"t":"2026-10-09T13:40:00Z","v":43006,"vw":291.946602},{"c":291,"h":292.05,"l":290.77,"n":2220,"o":292.04,"t":"2026-10-09T13:45:00Z","v":94639,"vw":291.239507},{"c":290.67,"h":291.8,"l":290.6301,"n":1422,"o":291.17,"t":"2026-10-09T13:50:00Z","v":50429,"vw":291.160697},{"c":290.96,"h":291.035,"l":290.3297,"n":1390,"o":290.6601,"t":"2026-10-09T13:55:00Z","v":40929,"vw":290.693798},{"c":291.68,"h":291.77,"l":290.955,"n":1448,"o":291.0839,"t":"2026-10-09T14:00:00Z","v":67983,"vw":291.452159},{"c":291.3301,"h":292.0799,"l":291.1499,"n":1243,"o":291.62,"t":"2026-10-09T14:05:00Z","v":37198,"vw":291.6713},{"c":290.935,"h":291.46,"l":290.65,"n":1019,"o":291.38,"t":"2026-10-09T14:10:00Z","v":29150,"vw":291.088778},{"c":290.998,"h":291.405,"l":290.59,"n":1425,"o":290.935,"t":"2026-10-09T14:15:00Z","v":66962,"vw":290.928088},{"c":290.76,"h":291.47,"l":290.7,"n":1288,"o":290.95,"t":"2026-10-09T14:20:00Z","v":49030,"vw":291.105118},{"c":290.55,"h":290.98,"l":290.45,"n":1307,"o":290.795,"t":"2026-10-09T14:25:00Z","v":35587,"vw":290.712978},{"c":290.385,"h":290.61,"l":290.3283,"n":1077,"o":290.54,"t":"2026-10-09T14:30:00Z","v":29607,"vw":290.429282},{"c":290.72,"h":290.7565,"l":290.3399,"n":1045,"o":290.385,"t":"2026-10-09T14:35:00Z","v":31930,"vw":290.559022},{"c":291.06,"h":291.1799,"l":290.725,"n":934,"o":290.76,"t":"2026-10-09T14:40:00Z","v":22090,"vw":290.959226},{"c":290.85,"h":291.2,"l":290.725,"n":1158,"o":291.0075,"t":"2026-10-09T14:45:00Z","v":36881,"vw":291.000779},{"c":290.795,"h":290.94,"l":290.74,"n":833,"o":290.85,"t":"2026-10-09T14:50:00Z","v":19522,"vw":290.867535},{"c":291.23,"h":291.31,"l":290.62,"n":1298,"o":290.795,"t":"2026-10-09T14:55:00Z","v":50890,"vw":290.986765},{"c":291.17,"h":291.3,"l":290.87,"n":1407,"o":291.14,"t":"2026-10-09T15:00:00Z","v":46805,"vw":291.061698},{"c":290.81,"h":291.2,"l":290.5,"n":1166,"o":291.165,"t":"2026-10-09T15:05:00Z","v":43191,"vw":290.741107},{"c":291.105,"h":291.22,"l":290.715,"n":1192,"o":290.85,"t":"2026-10-09T15:10:00Z","v":43722,"vw":290.932872},{"c":291.145,"h":291.45,"l":291.05,"n":900,"o":291.105,"t":"2026-10-09T15:15:00Z","v":23067,"vw":291.321972},{"c":290.8225,"h":291.25,"l":290.72,"n":863,"o":291.1475,"t":"2026-10-09T15:20:00Z","v":21074,"vw":291.071656},{"c":291.07,"h":291.105,"l":290.64,"n":1130,"o":290.83,"t":"2026-10-09T15:25:00Z","v":36527,"vw":290.848151},{"c":291.03,"h":291.22,"l":290.8294,"n":955,"o":291.07,"t":"2026-10-09T15:30:00Z","v":33733,"vw":290.950426},{"c":290.96,"h":291.08,"l":290.74,"n":1537,"o":291.03,"t":"2026-10-09T15:35:00Z","v":41345,"vw":290.925359},{"c":290.605,"h":291,"l":290.55,"n":1154,"o":290.9675,"t":"2026-10-09T15:40:00Z","v":44057,"vw":290.774025},{"c":290.755,"h":290.91,"l":290.53,"n":864,"o":290.57,"t":"2026-10-09T15:45:00Z","v":370035,"vw":290.683013},{"c":290.89,"h":290.95,"l":290.71,"n":1120,"o":290.7235,"t":"2026-10-09T15:50:00Z","v":30723,"vw":290.806656},{"c":291.08,"h":291.12,"l":290.79,"n":1091,"o":290.93,"t":"2026-10-09T15:55:00Z","v":32820,"vw":290.957411},{"c":291.28,"h":291.3,"l":291.0734,"n":901,"o":291.15,"t":"2026-10-09T16:00:00Z","v":29787,"vw":291.163043},{"c":290.905,"h":291.405,"l":290.85,"n":870,"o":291.275,"t":"2026-10-09T16:05:00Z","v":30176,"vw":291.116644},{"c":291.255,"h":291.255,"l":290.85,"n":960,"o":290.905,"t":"2026-10-09T16:10:00Z","v":30073,"vw":291.089391},{"c":291.7,"h":291.7,"l":291.2301,"n":899,"o":291.26,"t":"2026-10-09T16:15:00Z","v":33713,"vw":291.493719},{"c":291.545,"h":291.78,"l":291.51,"n":734,"o":291.7,"t":"2026-10-09T16:20:00Z","v":19880,"vw":291.635678},{"c":291.575,"h":291.61,"l":291.41,"n":666,"o":291.545,"t":"2026-10-09T16:25:00Z","v":17024,"vw":291.511592},{"c":291.385,"h":291.67,"l":291.385,"n":752,"o":291.5725,"t":"2026-10-09T16:30:00Z","v":22089,"vw":291.531059},{"c":291.625,"h":291.66,"l":291.37,"n":619,"o":291.39,"t":"2026-10-09T16:35:00Z","v":13648,"vw":291.528782},{"c":291.88,"h":291.88,"l":291.57,"n":825,"o":291.625,"t":"2026-10-09T16:40:00Z","v":27445,"vw":291.775419},{"c":291.655,"h":292.02,"l":291.63,"n":929,"o":291.865,"t":"2026-10-09T16:45:00Z","v":28129,"vw":291.850282},{"c":291.535,"h":291.8809,"l":291.49,"n":872,"o":291.7,"t":"2026-10-09T16:50:00Z","v":36430,"vw":291.723726},{"c":291.47,"h":291.59,"l":291.395,"n":777,"o":291.47,"t":"2026-10-09T16:55:00Z","v":19845,"vw":291.504831},{"c":292.065,"h":292.215,"l":291.49,"n":748,"o":291.49,"t":"2026-10-09T17:00:00Z","v":20663,"vw":291.890802},{"c":291.955,"h":292.15,"l":291.81,"n":877,"o":292.03,"t":"2026-10-09T17:05:00Z","v":29759,"vw":291.996086},{"c":291.6701,"h":292.07,"l":291.6701,"n":887,"o":291.975,"t":"2026-10-09T17:10:00Z","v":35961,"vw":291.933449},{"c":291.585,"h":291.67,"l":291.47,"n":810,"o":291.67,"t":"2026-10-09T17:15:00Z","v":27239,"vw":291.549143},{"c":291.365,"h":291.605,"l":291.31,"n":966,"o":291.585,"t":"2026-10-09T17:20:00Z","v":30351,"vw":291.472193},{"c":291.35,"h":291.46,"l":291.25,"n":1029,"o":291.365,"t":"2026-10-09T17:25:00Z","v":35178,"vw":291.361549},{"c":291.05,"h":291.5,"l":290.95,"n":1473,"o":291.34,"t":"2026-10-09T17:30:00Z","v":44620,"vw":291.194303},{"c":290.985,"h":291.12,"l":290.855,"n":821,"o":291.05,"t":"2026-10-09T17:35:00Z","v":31797,"vw":290.955632},{"c":291.3,"h":291.37,"l":290.96,"n":933,"o":290.97,"t":"2026-10-09T17:40:00Z","v":27495,"vw":291.121905},{"c":291.07,"h":291.3301,"l":290.99,"n":881,"o":291.298,"t":"2026-10-09T17:45:00Z","v":25388,"vw":291.131492},{"c":290.98,"h":291.12,"l":290.8501,"n":943,"o":291.09,"t":"2026-10-09T17:50:00Z","v":28565,"vw":290.988794},{"c":291.265,"h":291.27,"l":290.98,"n":1075,"o":291,"t":"2026-10-09T17:55:00Z","v":26773,"vw":291.075062},{"c":291.07,"h":291.3,"l":290.985,"n":1245,"o":291.265,"t":"2026-10-09T18:00:00Z","v":42572,"vw":291.122643},{"c":291.01,"h":291.12,"l":290.76,"n":1396,"o":291.055,"t":"2026-10-09T18:05:00Z","v":57441,"vw":290.96822},{"c":291.02,"h":291.1,"l":290.93,"n":877,"o":291.01,"t":"2026-10-09T18:10:00Z","v":31219,"vw":291.010812},{"c":291.1,"h":291.16,"l":290.94,"n":1428,"o":291.03,"t":"2026-10-09T18:15:00Z","v":51069,"vw":291.043192},{"c":291.15,"h":291.18,"l":290.83,"n":1151,"o":291.105,"t":"2026-10-09T18:20:00Z","v":37173,"vw":290.956128},{"c":291.37,"h":291.39,"l":291.08,"n":980,"o":291.17,"t":"2026-10-09T18:25:00Z","v":45500,"vw":291.239297},{"c":291.335,"h":291.4733,"l":291.14,"n":989,"o":291.37,"t":"2026-10-09T18:30:00Z","v":36767,"vw":291.33424},{"c":291.525,"h":291.57,"l":291.25,"n":1031,"o":291.31,"t":"2026-10-09T18:35:00Z","v":36264,"vw":291.422092},{"c":291.37,"h":291.695,"l":291.3014,"n":987,"o":291.49,"t":"2026-10-09T18:40:00Z","v":41488,"vw":291.555542},{"c":291.645,"h":291.845,"l":291.35,"n":1383,"o":291.365,"t":"2026-10-09T18:45:00Z","v":54787,"vw":291.583987},{"c":291.32,"h":291.895,"l":291.31,"n":1180,"o":291.665,"t":"2026-10-09T18:50:00Z","v":42275,"vw":291.598611},{"c":291.6,"h":291.635,"l":291.16,"n":1373,"o":291.34,"t":"2026-10-09T18:55:00Z","v":43417,"vw":291.39009},{"c":291.875,"h":291.935,"l":291.546,"n":1164,"o":291.57,"t":"2026-10-09T19:00:00Z","v":47193,"vw":291.701116},{"c":291.765,"h":291.94,"l":291.74,"n":1191,"o":291.875,"t":"2026-10-09T19:05:00Z","v":55434,"vw":291.835438},{"c":291.605,"h":291.86,"l":291.575,"n":1174,"o":291.765,"t":"2026-10-09T19:10:00Z","v":47550,"vw":291.731833},{"c":291.72,"h":291.74,"l":291.46,"n":1176,"o":291.56,"t":"2026-10-09T19:15:00Z","v":40476,"vw":291.585023},{"c":292,"h":292.13,"l":291.71,"n":1632,"o":291.71,"t":"2026-10-09T19:20:00Z","v":62467,"vw":291.874143},{"c":291.9,"h":292.07,"l":291.9,"n":1398,"o":292,"t":"2026-10-09T19:25:00Z","v":41737,"vw":291.967141},{"c":291.835,"h":291.93,"l":291.645,"n":2219,"o":291.9,"t":"2026-10-09T19:30:00Z","v":73535,"vw":291.816632},{"c":291.805,"h":291.9,"l":291.7005,"n":1558,"o":291.81,"t":"2026-10-09T19:35:00Z","v":48957,"vw":291.81009},{"c":292.14,"h":292.16,"l":291.79,"n":1955,"o":291.805,"t":"2026-10-09T19:40:00Z","v":69128,"vw":291.950715},{"c":291.38,"h":292.16,"l":291.275,"n":2524,"o":292.14,"t":"2026-10-09T19:45:00Z","v":81149,"vw":291.710188},{"c":290.95,"h":291.34,"l":290.85,"n":3362,"o":291.33,"t":"2026-10-09T19:50:00Z","v":115833,"vw":291.032291},{"c":290.73,"h":291.15,"l":290.64,"n":8261,"o":290.95,"t":"2026-10-09T19:55:00Z","v":267207,"vw":290.798139},{"c":290.74,"h":291.27,"l":290.74,"n":171,"o":290.76,"t":"2026-10-09T20:00:00Z","v":700554,"vw":290.740085},{"c":290.77,"h":290.77,"l":290.77,"n":6,"o":290.77,"t":"2026-10-09T20:20:00Z","v":101,"vw":290.77},{"c":290.96,"h":290.96,"l":290.96,"n":1,"o":290.96,"t":"2026-10-09T20:25:00Z","v":50,"vw":290.96},{"c":291.1136,"h":291.1136,"l":291.1136,"n":2,"o":291.1136,"t":"2026-10-09T20:40:00Z","v":72,"vw":291.1136},{"c":291,"h":291,"l":291,"n":1,"o":291,"t":"2026-10-09T20:45:00Z","v":100,"vw":291},{"c":291,"h":291,"l":291,"n":1,"o":291,"t":"2026-10-09T20:50:00Z","v":222,"vw":291},{"c":290.86,"h":290.88,"l":290.86,"n":7,"o":290.88,"t":"2026-10-09T21:00:00Z","v":208,"vw":290.865714},{"c":290.98,"h":290.98,"l":290.86,"n":9,"o":290.87,"t":"2026-10-09T21:05:00Z","v":312,"vw":290.904827},{"c":290.9964,"h":290.9964,"l":290.9768,"n":5,"o":290.9768,"t":"2026-10-09T21:25:00Z","v":1534,"vw":290.988773},{"c":290.85,"h":290.9768,"l":290.85,"n":4,"o":290.9768,"t":"2026-10-09T21:30:00Z","v":146,"vw":290.896963},{"c":291.03,"h":291.0486,"l":291.03,"n":9,"o":291.0486,"t":"2026-10-09T21:40:00Z","v":172,"vw":291.04022},{"c":291.0837,"h":291.0837,"l":291.0837,"n":2,"o":291.0837,"t":"2026-10-09T21:55:00Z","v":52,"vw":291.0837},{"c":290.92,"h":290.92,"l":290.92,"n":9,"o":290.92,"t":"2026-10-09T22:05:00Z","v":206,"vw":290.92},{"c":290.812,"h":290.812,"l":290.812,"n":1,"o":290.812,"t":"2026-10-09T22:15:00Z","v":60,"vw":290.812},{"c":291.14,"h":291.14,"l":290.96,"n":6,"o":290.96,"t":"2026-10-09T22:30:00Z","v":150,"vw":291.082857},{"c":291.15,"h":291.15,"l":291.15,"n":1,"o":291.15,"t":"2026-10-09T22:35:00Z","v":1000,"vw":291.15},{"c":291.1218,"h":291.1218,"l":291.02,"n":5,"o":291.02,"t":"2026-10-09T22:40:00Z","v":150,"vw":291.076556},{"c":291.05,"h":291.05,"l":291.05,"n":1,"o":291.05,"t":"2026-10-09T22:45:00Z","v":100,"vw":291.05},{"c":290.925,"h":290.925,"l":290.925,"n":17,"o":290.925,"t":"2026-10-09T22:55:00Z","v":299,"vw":290.925},{"c":291.04,"h":291.04,"l":291.04,"n":3,"o":291.04,"t":"2026-10-09T23:40:00Z","v":92,"vw":291.04},{"c":291.05,"h":291.05,"l":291.05,"n":2,"o":291.05,"t":"2026-10-09T23:45:00Z","v":510,"vw":291.05},{"c":291,"h":291.045,"l":290.9975,"n":20,"o":291.045,"t":"2026-10-09T23:50:00Z","v":238,"vw":291.013037},{"c":291.0462,"h":291.0462,"l":290.96,"n":6,"o":290.96,"t":"2026-10-09T23:55:00Z","v":111,"vw":291.007889},{"c":291.79,"h":291.8,"l":291.66,"n":80,"o":291.72,"t":"2026-10-12T08:00:00Z","v":1421,"vw":291.705802},{"c":291.65,"h":291.65,"l":291.65,"n":4,"o":291.65,"t":"2026-10-12T08:10:00Z","v":52,"vw":291.65},{"c":291.05,"h":291.05,"l":291.05,"n":1,"o":291.05,"t":"2026-10-12T09:00:00Z","v":100,"vw":291.05},{"c":290.94,"h":290.98,"l":290.94,"n":10,"o":290.98,"t":"2026-10-12T10:15:00Z","v":215,"vw":290.96},{"c":290.8,"h":291.05,"l":290.8,"n":51,"o":291.05,"t":"2026-10-12T11:00:00Z","v":523,"vw":290.929699},{"c":290.59,"h":290.59,"l":290.5775,"n":8,"o":290.5775,"t":"2026-10-12T11:10:00Z","v":218,"vw":290.58375},{"c":290.8569,"h":290.8569,"l":290.8569,"n":1,"o":290.8569,"t":"2026-10-12T11:15:00Z","v":100,"vw":290.8569},{"c":290.6125,"h":290.6125,"l":290.6125,"n":1,"o":290.6125,"t":"2026-10-12T11:30:00Z","v":55,"vw":290.6125},{"c":290.86,"h":290.86,"l":290.75,"n":11,"o":290.75,"t":"2026-10-12T11:45:00Z","v":244,"vw":290.83076},{"c":290.95,"h":290.95,"l":290.8,"n":7,"o":290.8,"t":"2026-10-12T12:10:00Z","v":166,"vw":290.875676},{"c":290,"h":290.55,"l":290,"n":86,"o":290.55,"t":"2026-10-12T12:35:00Z","v":1367,"vw":290.218984},{"c":289.6818,"h":289.6818,"l":289.665,"n":2,"o":289.665,"t":"2026-10-12T12:55:00Z","v":150,"vw":289.6706},{"c":291.45,"h":291.45,"l":291.45,"n":2,"o":291.45,"t":"2026-10-12T13:05:00Z","v":132,"vw":291.45},{"c":290,"h":290,"l":290,"n":9,"o":290,"t":"2026-10-12T13:10:00Z","v":114,"vw":290},{"c":289.94,"h":289.94,"l":289.94,"n":2,"o":289.94,"t":"2026-10-12T13:20:00Z","v":50,"vw":289.94},{"c":290.15,"h":290.2,"l":290.15,"n":26,"o":290.2,"t":"2026-10-12T13:25:00Z","v":4255,"vw":290.189403},{"c":290.39,"h":291,"l":289.07,"n":2311,"o":289.5,"t":"2026-10-12T13:30:00Z","v":118611,"vw":289.537688},{"c":289.045,"h":291,"l":288.76,"n":1445,"o":290.33,"t":"2026-10-12T13:35:00Z","v":49161,"vw":289.716233},{"c":289.19,"h":289.82,"l":288.76,"n":1257,"o":289.045,"t":"2026-10-12T13:40:00Z","v":65037,"vw":289.254589},{"c":288.64,"h":289.45,"l":288.61,"n":1503,"o":289.28,"t":"2026-10-12T13:45:00Z","v":72995,"vw":289.155568},{"c":289.065,"h":289.2399,"l":288.51,"n":777,"o":288.56,"t":"2026-10-12T13:50:00Z","v":21499,"vw":288.884281},{"c":289.595,"h":289.595,"l":289.0354,"n":782,"o":289.0354,"t":"2026-10-12T13:55:00Z","v":25063,"vw":289.243018},{"c":290.24,"h":290.36,"l":289.51,"n":945,"o":289.69,"t":"2026-10-12T14:00:00Z","v":18110,"vw":289.842079},{"c":290.755,"h":290.87,"l":290.15,"n":904,"o":290.15,"t":"2026-10-12T14:05:00Z","v":20709,"vw":290.649655},{"c":291.17,"h":291.77,"l":290.495,"n":1337,"o":290.755,"t":"2026-10-12T14:10:00Z","v":35612,"vw":291.134106},{"c":291.17,"h":291.4755,"l":291.03,"n":760,"o":291.27,"t":"2026-10-12T14:15:00Z","v":27273,"vw":291.222377},{"c":291.28,"h":291.5,"l":290.82,"n":871,"o":291.26,"t":"2026-10-12T14:20:00Z","v":27064,"vw":291.229264},{"c":291.43,"h":291.59,"l":290.98,"n":1000,"o":291.155,"t":"2026-10-12T14:25:00Z","v":25942,"vw":291.310295},{"c":291.84,"h":291.97,"l":291.445,"n":938,"o":291.455,"t":"2026-10-12T14:30:00Z","v":441556,"vw":291.717992},{"c":292.55,"h":292.5999,"l":291.825,"n":1090,"o":291.86,"t":"2026-10-12T14:35:00Z","v":27153,"vw":292.149204},{"c":291.94,"h":292.54,"l":291.94,"n":806,"o":292.54,"t":"2026-10-12T14:40:00Z","v":21968,"vw":292.29713},{"c":291.84,"h":292.19,"l":291.78,"n":712,"o":292.005,"t":"2026-10-12T14:45:00Z","v":42007,"vw":292.111793},{"c":291.64,"h":292.1699,"l":291.61,"n":895,"o":291.9,"t":"2026-10-12T14:50:00Z","v":24758,"vw":291.77568},{"c":291.51,"h":292.1,"l":291.45,"n":988,"o":291.64,"t":"2026-10-12T14:55:00Z","v":39648,"vw":291.733379},{"c":291.19,"h":291.5994,"l":290.98,"n":932,"o":291.51,"t":"2026-10-12T15:00:00Z","v":28399,"vw":291.269057},{"c":291.45,"h":291.45,"l":290.8901,"n":749,"o":291.19,"t":"2026-10-12T15:05:00Z","v":25962,"vw":291.093412},{"c":291.56,"h":291.81,"l":291.155,"n":828,"o":291.445,"t":"2026-10-12T15:10:00Z","v":29726,"vw":291.494255},{"c":291.8,"h":291.82,"l":291.5,"n":820,"o":291.58,"t":"2026-10-12T15:15:00Z","v":27434,"vw":291.650089},{"c":291.59,"h":291.92,"l":291.57,"n":766,"o":291.66,"t":"2026-10-12T15:20:00Z","v":31749,"vw":291.765767},{"c":291.82,"h":291.82,"l":291.495,"n":758,"o":291.6,"t":"2026-10-12T15:25:00Z","v":19361,"vw":291.644583},{"c":291.89,"h":291.94,"l":291.73,"n":827,"o":291.8,"t":"2026-10-12T15:30:00Z","v":31215,"vw":291.814279},{"c":292.16,"h":292.16,"l":291.705,"n":810,"o":291.86,"t":"2026-10-12T15:35:00Z","v":25742,"vw":291.884879},{"c":291.92,"h":292.26,"l":291.89,"n":709,"o":292.2,"t":"2026-10-12T15:40:00Z","v":20071,"vw":292.050436},{"c":291.735,"h":291.97,"l":291.599,"n":809,"o":291.93,"t":"2026-10-12T15:45:00Z","v":26618,"vw":291.829469},{"c":291.8114,"h":291.968,"l":291.65,"n":644,"o":291.73,"t":"2026-10-12T15:50:00Z","v":20654,"vw":291.818482},{"c":291.43,"h":291.82,"l":291.34,"n":632,"o":291.7715,"t":"2026-10-12T15:55:00Z","v":21467,"vw":291.575105},{"c":291.38,"h":291.47,"l":291.23,"n":738,"o":291.43,"t":"2026-10-12T16:00:00Z","v":20406,"vw":291.333959},{"c":291.315,"h":291.4927,"l":291.28,"n":637,"o":291.335,"t":"2026-10-12T16:05:00Z","v":20710,"vw":291.370363},{"c":291.15,"h":291.395,"l":291.0832,"n":904,"o":291.35,"t":"2026-10-12T16:10:00Z","v":40053,"vw":291.237376},{"c":290.97,"h":291.2955,"l":290.95,"n":679,"o":291.1,"t":"2026-10-12T16:15:00Z","v":26800,"vw":291.152686},{"c":290.98,"h":291.19,"l":290.965,"n":812,"o":290.965,"t":"2026-10-12T16:20:00Z","v":28980,"vw":291.056964},{"c":290.76,"h":291.03,"l":290.7,"n":816,"o":290.96,"t":"2026-10-12T16:25:00Z","v":28059,"vw":290.875819},{"c":290.71,"h":290.81,"l":290.58,"n":703,"o":290.65,"t":"2026-10-12T16:30:00Z","v":24259,"vw":290.672759},{"c":290.745,"h":290.85,"l":290.61,"n":737,"o":290.68,"t":"2026-10-12T16:35:00Z","v":21457,"vw":290.741303},{"c":290.9,"h":290.98,"l":290.73,"n":769,"o":290.745,"t":"2026-10-12T16:40:00Z","v":45577,"vw":290.855616},{"c":291.185,"h":291.21,"l":290.86,"n":1109,"o":290.895,"t":"2026-10-12T16:45:00Z","v":36313,"vw":291.028096},{"c":290.91,"h":291.175,"l":290.78,"n":1034,"o":291.17,"t":"2026-10-12T16:50:00Z","v":35039,"vw":290.925202},{"c":291.21,"h":291.24,"l":290.885,"n":908,"o":290.885,"t":"2026-10-12T16:55:00Z","v":23811,"vw":291.051417},{"c":291.255,"h":291.39,"l":291.17,"n":675,"o":291.2,"t":"2026-10-12T17:00:00Z","v":14202,"vw":291.251945},{"c":291.2475,"h":291.32,"l":291.13,"n":712,"o":291.255,"t":"2026-10-12T17:05:00Z","v":20038,"vw":291.220564},{"c":291.24,"h":291.3275,"l":291.15,"n":684,"o":291.24,"t":"2026-10-12T17:10:00Z","v":16526,"vw":291.228395},{"c":291.12,"h":291.5,"l":291.0562,"n":1141,"o":291.215,"t":"2026-10-12T17:15:00Z","v":47627,"vw":291.265669},{"c":290.8,"h":291.1357,"l":290.75,"n":845,"o":291.11,"t":"2026-10-12T17:20:00Z","v":28748,"vw":290.929909},{"c":291.0851,"h":291.16,"l":290.7634,"n":724,"o":290.775,"t":"2026-10-12T17:25:00Z","v":21921,"vw":291.000616},{"c":291.04,"h":291.12,"l":290.82,"n":1082,"o":291.085,"t":"2026-10-12T17:30:00Z","v":36184,"vw":291.021392},{"c":291.08,"h":291.2,"l":290.9,"n":804,"o":290.99,"t":"2026-10-12T17:35:00Z","v":21429,"vw":291.013632},{"c":290.95,"h":291.1825,"l":290.83,"n":823,"o":291.1,"t":"2026-10-12T17:40:00Z","v":17241,"vw":290.980884},{"c":290.995,"h":291.0894,"l":290.87,"n":683,"o":291,"t":"2026-10-12T17:45:00Z","v":16014,"vw":290.945431},{"c":291.44,"h":291.5,"l":290.96,"n":1296,"o":290.995,"t":"2026-10-12T17:50:00Z","v":29518,"vw":291.257265},{"c":291.485,"h":291.53,"l":291.4,"n":1031,"o":291.445,"t":"2026-10-12T17:55:00Z","v":26701,"vw":291.458798},{"c":291.51,"h":291.655,"l":291.4,"n":979,"o":291.49,"t":"2026-10-12T18:00:00Z","v":25342,"vw":291.517798},{"c":291.09,"h":291.505,"l":291.025,"n":857,"o":291.505,"t":"2026-10-12T18:05:00Z","v":23764,"vw":291.205116},{"c":290.89,"h":291.096,"l":290.82,"n":844,"o":291.09,"t":"2026-10-12T18:10:00Z","v":23620,"vw":290.946253},{"c":290.93,"h":290.942,"l":290.77,"n":799,"o":290.91,"t":"2026-10-12T18:15:00Z","v":25265,"vw":290.867618},{"c":290.985,"h":291.0238,"l":290.85,"n":804,"o":290.92,"t":"2026-10-12T18:20:00Z","v":26928,"vw":290.932804},{"c":291.03,"h":291.075,"l":290.84,"n":1022,"o":290.985,"t":"2026-10-12T18:25:00Z","v":31001,"vw":290.975367},{"c":291.1,"h":291.294,"l":291,"n":1059,"o":291.03,"t":"2026-10-12T18:30:00Z","v":53245,"vw":291.167809},{"c":291.205,"h":291.2871,"l":290.935,"n":782,"o":291.081,"t":"2026-10-12T18:35:00Z","v":24536,"vw":291.017347},{"c":290.97,"h":291.2,"l":290.89,"n":892,"o":291.195,"t":"2026-10-12T18:40:00Z","v":22274,"vw":291.062493},{"c":290.9,"h":291.13,"l":290.9,"n":859,"o":291.01,"t":"2026-10-12T18:45:00Z","v":22352,"vw":291.036127},{"c":290.81,"h":290.9,"l":290.78,"n":673,"o":290.88,"t":"2026-10-12T18:50:00Z","v":20760,"vw":290.831706},{"c":291.275,"h":291.2852,"l":290.82,"n":899,"o":290.845,"t":"2026-10-12T18:55:00Z","v":25851,"vw":291.07895},{"c":291.11,"h":291.345,"l":291.11,"n":987,"o":291.29,"t":"2026-10-12T19:00:00Z","v":30239,"vw":291.193605},{"c":291.23,"h":291.27,"l":291.02,"n":865,"o":291.115,"t":"2026-10-12T19:05:00Z","v":24896,"vw":291.118484},{"c":291.225,"h":291.37,"l":291.13,"n":926,"o":291.3159,"t":"2026-10-12T19:10:00Z","v":26355,"vw":291.228077},{"c":291.305,"h":291.37,"l":291.195,"n":913,"o":291.2699,"t":"2026-10-12T19:15:00Z","v":28302,"vw":291.275423},{"c":291.385,"h":291.45,"l":291.25,"n":1320,"o":291.29,"t":"2026-10-12T19:20:00Z","v":53767,"vw":291.332848},{"c":291.2599,"h":291.51,"l":291.1,"n":1340,"o":291.42,"t":"2026-10-12T19:25:00Z","v":41685,"vw":291.350307},{"c":291.085,"h":291.3,"l":291,"n":1465,"o":291.26,"t":"2026-10-12T19:30:00Z","v":36580,"vw":291.122045},{"c":291.16,"h":291.27,"l":291.085,"n":1406,"o":291.085,"t":"2026-10-12T19:35:00Z","v":44187,"vw":291.164007},{"c":291.495,"h":291.55,"l":291.18,"n":1679,"o":291.185,"t":"2026-10-12T19:40:00Z","v":59524,"vw":291.337671},{"c":291.39,"h":291.7455,"l":291.36,"n":1659,"o":291.495,"t":"2026-10-12T19:45:00Z","v":82343,"vw":291.513467},{"c":291.405,"h":291.4782,"l":291.18,"n":2710,"o":291.37,"t":"2026-10-12T19:50:00Z","v":93376,"vw":291.337798},{"c":290.59,"h":291.41,"l":290.57,"n":6803,"o":291.3825,"t":"2026-10-12T19:55:00Z","v":222449,"vw":290.778487},{"c":290.63,"h":290.65,"l":290.62,"n":129,"o":290.63,"t":"2026-10-12T20:00:00Z","v":1111967,"vw":290.620064},{"c":290.7,"h":290.7,"l":290.7,"n":7,"o":290.7,"t":"2026-10-12T20:05:00Z","v":1047,"vw":290.7},{"c":290.7,"h":290.76,"l":290.7,"n":7,"o":290.76,"t":"2026-10-12T20:10:00Z","v":454,"vw":290.706186},{"c":291,"h":291,"l":291,"n":1,"o":291,"t":"2026-10-12T20:20:00Z","v":100,"vw":291},{"c":290.5,"h":290.5,"l":290.5,"n":2,"o":290.5,"t":"2026-10-12T20:30:00Z","v":83,"vw":290.5},{"c":290.62,"h":290.62,"l":290.62,"n":3,"o":290.62,"t":"2026-10-12T20:35:00Z","v":16543,"vw":290.62},{"c":290.6224,"h":290.6224,"l":290.6224,"n":1,"o":290.6224,"t":"2026-10-12T21:05:00Z","v":100,"vw":290.6224},{"c":290.75,"h":290.75,"l":290.75,"n":2,"o":290.75,"t":"2026-10-12T21:15:00Z","v":126,"vw":290.75},{"c":290.9,"h":290.9,"l":290.9,"n":2,"o":290.9,"t":"2026-10-12T22:20:00Z","v":55,"vw":290.9},{"c":291.2246,"h":291.2246,"l":291.2246,"n":1,"o":291.2246,"t":"2026-10-12T23:00:00Z","v":100,"vw":291.2246},{"c":290.7069,"h":290.7069,"l":290.7069,"n":1,"o":290.7069,"t":"2026-10-12T23:05:00Z","v":62,"vw":290.7069},{"c":291.2168,"h":291.2168,"l":291.2168,"n":1,"o":291.2168,"t":"2026-10-12T23:35:00Z","v":50,"vw":291.2168},{"c":290.63,"h":290.65,"l":290.61,"n":14,"o":290.63,"t":"2026-10-12T23:45:00Z","v":461,"vw":290.628605},{"c":290.62,"h":290.64,"l":290.62,"n":6,"o":290.64,"t":"2026-10-12T23:50:00Z","v":321,"vw":290.630714},{"c":292.63,"h":292.63,"l":292.2,"n":136,"o":292.3186,"t":"2026-10-13T08:00:00Z","v":1288,"vw":292.566306},{"c":293.62,"h":293.62,"l":293.62,"n":11,"o":293.62,"t":"2026-10-13T08:10:00Z","v":172,"vw":293.62},{"c":293.8,"h":293.8,"l":293.8,"n":4,"o":293.8,"t":"2026-10-13T08:30:00Z","v":200,"vw":293.8},{"c":293.01,"h":293.01,"l":293.01,"n":2,"o":293.01,"t":"2026-10-13T08:50:00Z","v":73,"vw":293.01},{"c":293,"h":293,"l":293,"n":1,"o":293,"t":"2026-10-13T08:55:00Z","v":78,"vw":293},{"c":293,"h":293,"l":293,"n":1,"o":293,"t":"2026-10-13T09:35:00Z","v":88,"vw":293},{"c":293.3,"h":293.3,"l":293.3,"n":1,"o":293.3,"t":"2026-10-13T10:20:00Z","v":40,"vw":293.3},{"c":293.4726,"h":293.4726,"l":293.4726,"n":1,"o":293.4726,"t":"2026-10-13T10:25:00Z","v":100,"vw":293.4726},{"c":293,"h":293,"l":293,"n":9,"o":293,"t":"2026-10-13T10:40:00Z","v":229,"vw":293},{"c":293.6,"h":293.6,"l":293.6,"n":1,"o":293.6,"t":"2026-10-13T10:45:00Z","v":100,"vw":293.6},{"c":292,"h":292,"l":292,"n":18,"o":292,"t":"2026-10-13T11:00:00Z","v":184,"vw":292},{"c":293.52,"h":293.52,"l":293.5,"n":12,"o":293.5,"t":"2026-10-13T11:05:00Z","v":274,"vw":293.515},{"c":293.66,"h":293.66,"l":293.66,"n":6,"o":293.66,"t":"2026-10-13T11:20:00Z","v":138,"vw":293.66},{"c":293.4,"h":293.4,"l":293.16,"n":24,"o":293.32,"t":"2026-10-13T11:25:00Z","v":776,"vw":293.231913},{"c":293.6657,"h":293.6657,"l":293.57,"n":8,"o":293.57,"t":"2026-10-13T11:30:00Z","v":333,"vw":293.6338},{"c":293.5,"h":293.8,"l":293.5,"n":131,"o":293.7,"t":"2026-10-13T11:35:00Z","v":663,"vw":293.739679},{"c":293.5,"h":293.5,"l":293.5,"n":114,"o":293.5,"t":"2026-10-13T11:40:00Z","v":515,"vw":293.5},{"c":293.57,"h":293.8,"l":293.57,"n":10,"o":293.8,"t":"2026-10-13T11:45:00Z","v":210,"vw":293.720385},{"c":293.52,"h":293.52,"l":293.52,"n":6,"o":293.52,"t":"2026-10-13T11:55:00Z","v":107,"vw":293.52},{"c":293.8,"h":293.88,"l":293.7,"n":36,"o":293.71,"t":"2026-10-13T12:00:00Z","v":627,"vw":293.775662},{"c":293.57,"h":293.7,"l":293.57,"n":120,"o":293.7,"t":"2026-10-13T12:05:00Z","v":330,"vw":293.642626},{"c":293.81,"h":293.81,"l":293.45,"n":69,"o":293.52,"t":"2026-10-13T12:10:00Z","v":6437,"vw":293.517858},{"c":294.94,"h":294.94,"l":294.15,"n":28,"o":294.15,"t":"2026-10-13T12:20:00Z","v":592,"vw":294.404051},{"c":294.5627,"h":294.93,"l":294.5627,"n":14,"o":294.93,"t":"2026-10-13T12:25:00Z","v":476,"vw":294.653662},{"c":294.7,"h":295.02,"l":294.7,"n":90,"o":294.9,"t":"2026-10-13T12:30:00Z","v":1996,"vw":294.932599},{"c":294.6792,"h":294.71,"l":294.6792,"n":5,"o":294.71,"t":"2026-10-13T12:35:00Z","v":349,"vw":294.682824},{"c":294.94,"h":294.94,"l":294.94,"n":3,"o":294.94,"t":"2026-10-13T12:40:00Z","v":58,"vw":294.94},{"c":294.7696,"h":295,"l":294.7,"n":17,"o":295,"t":"2026-10-13T12:45:00Z","v":339,"vw":294.834762},{"c":294.7696,"h":294.7696,"l":294.7696,"n":4,"o":294.7696,"t":"2026-10-13T12:50:00Z","v":112,"vw":294.7696},{"c":294.7475,"h":294.91,"l":294.73,"n":32,"o":294.73,"t":"2026-10-13T12:55:00Z","v":797,"vw":294.81744},{"c":295.25,"h":295.25,"l":294.6,"n":103,"o":294.71,"t":"2026-10-13T13:00:00Z","v":2024,"vw":294.691901},{"c":295.04,"h":295.04,"l":295.04,"n":11,"o":295.04,"t":"2026-10-13T13:05:00Z","v":156,"vw":295.04},{"c":294.53,"h":294.75,"l":294.53,"n":17,"o":294.74,"t":"2026-10-13T13:10:00Z","v":330,"vw":294.686958},{"c":294.5111,"h":294.82,"l":294.5111,"n":48,"o":294.82,"t":"2026-10-13T13:15:00Z","v":2377,"vw":294.656774},{"c":294.3,"h":294.3,"l":294.3,"n":10,"o":294.3,"t":"2026-10-13T13:20:00Z","v":156,"vw":294.3},{"c":294.99,"h":294.99,"l":293.7501,"n":59,"o":294.49,"t":"2026-10-13T13:25:00Z","v":1991,"vw":294.517404},{"c":295.3401,"h":296.6,"l":294.01,"n":2702,"o":295,"t":"2026-10-13T13:30:00Z","v":148202,"vw":295.429416},{"c":293.95,"h":296.12,"l":293.6925,"n":1466,"o":295.82,"t":"2026-10-13T13:35:00Z","v":69558,"vw":295.151279},{"c":293.01,"h":294.0825,"l":292.855,"n":1125,"o":293.86,"t":"2026-10-13T13:40:00Z","v":39835,"vw":293.691478},{"c":293.335,"h":293.85,"l":293,"n":1226,"o":293.13,"t":"2026-10-13T13:45:00Z","v":42777,"vw":293.480308},{"c":292.84,"h":293.51,"l":292.66,"n":1118,"o":293.44,"t":"2026-10-13T13:50:00Z","v":38958,"vw":293.071228},{"c":292.22,"h":293.1099,"l":291.89,"n":1712,"o":292.845,"t":"2026-10-13T13:55:00Z","v":60745,"vw":292.696695},{"c":291.6,"h":292.28,"l":291.085,"n":1366,"o":292.22,"t":"2026-10-13T14:00:00Z","v":48490,"vw":291.550285},{"c":291.79,"h":291.9591,"l":291.01,"n":1886,"o":291.61,"t":"2026-10-13T14:05:00Z","v":85090,"vw":291.442206},{"c":292.12,"h":292.45,"l":291.82,"n":1096,"o":291.82,"t":"2026-10-13T14:10:00Z","v":28951,"vw":292.165879},{"c":292.26,"h":292.385,"l":291.8691,"n":1166,"o":292.15,"t":"2026-10-13T14:15:00Z","v":44379,"vw":292.040874},{"c":292.105,"h":292.3475,"l":292,"n":961,"o":292.3,"t":"2026-10-13T14:20:00Z","v":19920,"vw":292.186952},{"c":292.25,"h":292.46,"l":292.105,"n":1412,"o":292.12,"t":"2026-10-13T14:25:00Z","v":33584,"vw":292.278983},{"c":292.02,"h":292.54,"l":291.7705,"n":1071,"o":292.135,"t":"2026-10-13T14:30:00Z","v":25928,"vw":292.115656},{"c":292.0895,"h":292.18,"l":291.89,"n":883,"o":291.99,"t":"2026-10-13T14:35:00Z","v":38563,"vw":292.002962},{"c":291.845,"h":292.08,"l":291.68,"n":1013,"o":292.08,"t":"2026-10-13T14:40:00Z","v":48111,"vw":291.881295},{"c":291.83,"h":292.34,"l":291.75,"n":914,"o":291.815,"t":"2026-10-13T14:45:00Z","v":25421,"vw":292.106809},{"c":292.27,"h":292.4699,"l":291.7769,"n":1001,"o":291.7769,"t":"2026-10-13T14:50:00Z","v":33428,"vw":292.058025},{"c":292.67,"h":292.84,"l":292.26,"n":1330,"o":292.26,"t":"2026-10-13T14:55:00Z","v":73417,"vw":292.611198},{"c":292.875,"h":292.94,"l":292.1569,"n":869,"o":292.67,"t":"2026-10-13T15:00:00Z","v":26637,"vw":292.56594},{"c":292.97,"h":293.06,"l":292.775,"n":809,"o":292.875,"t":"2026-10-13T15:05:00Z","v":30116,"vw":292.884788},{"c":292.39,"h":293.04,"l":292.39,"n":1039,"o":292.9492,"t":"2026-10-13T15:10:00Z","v":25667,"vw":292.871831},{"c":291.955,"h":292.42,"l":291.85,"n":927,"o":292.365,"t":"2026-10-13T15:15:00Z","v":29111,"vw":292.143231},{"c":291.91,"h":292.13,"l":291.7712,"n":801,"o":291.95,"t":"2026-10-13T15:20:00Z","v":21111,"vw":291.95738},{"c":291.88,"h":291.92,"l":291.43,"n":1190,"o":291.8,"t":"2026-10-13T15:25:00Z","v":33070,"vw":291.754942},{"c":292.185,"h":292.25,"l":291.6701,"n":939,"o":291.85,"t":"2026-10-13T15:30:00Z","v":37789,"vw":292.098376},{"c":292.32,"h":292.42,"l":292.1101,"n":753,"o":292.18,"t":"2026-10-13T15:35:00Z","v":25083,"vw":292.27212},{"c":292.05,"h":292.44,"l":291.8875,"n":758,"o":292.3,"t":"2026-10-13T15:40:00Z","v":16310,"vw":292.22465},{"c":291.825,"h":292.13,"l":291.77,"n":713,"o":292,"t":"2026-10-13T15:45:00Z","v":32903,"vw":291.957836},{"c":291.44,"h":291.9,"l":291.44,"n":829,"o":291.84,"t":"2026-10-13T15:50:00Z","v":28675,"vw":291.773574},{"c":291.62,"h":291.62,"l":291.34,"n":675,"o":291.435,"t":"2026-10-13T15:55:00Z","v":18304,"vw":291.502603},{"c":291.4,"h":291.695,"l":291.37,"n":871,"o":291.51,"t":"2026-10-13T16:00:00Z","v":23931,"vw":291.550953},{"c":291.545,"h":291.63,"l":291.4,"n":686,"o":291.41,"t":"2026-10-13T16:05:00Z","v":17329,"vw":291.528222},{"c":292.22,"h":292.26,"l":291.46,"n":675,"o":291.5007,"t":"2026-10-13T16:10:00Z","v":24027,"vw":291.751825},{"c":292.355,"h":292.51,"l":292.1,"n":753,"o":292.22,"t":"2026-10-13T16:15:00Z","v":21409,"vw":292.294022},{"c":292.32,"h":292.44,"l":292.2077,"n":654,"o":292.35,"t":"2026-10-13T16:20:00Z","v":20135,"vw":292.345294},{"c":292.31,"h":292.4,"l":292.25,"n":659,"o":292.31,"t":"2026-10-13T16:25:00Z","v":27342,"vw":292.302991},{"c":292.29,"h":292.52,"l":292.2601,"n":764,"o":292.31,"t":"2026-10-13T16:30:00Z","v":19578,"vw":292.395122},{"c":292.595,"h":292.72,"l":292.13,"n":672,"o":292.31,"t":"2026-10-13T16:35:00Z","v":25883,"vw":292.438184},{"c":292.69,"h":292.69,"l":292.3349,"n":672,"o":292.59,"t":"2026-10-13T16:40:00Z","v":36325,"vw":292.553427},{"c":292.59,"h":292.77,"l":292.52,"n":669,"o":292.69,"t":"2026-10-13T16:45:00Z","v":25237,"vw":292.641295},{"c":292.59,"h":292.69,"l":292.4401,"n":547,"o":292.63,"t":"2026-10-13T16:50:00Z","v":16943,"vw":292.562079},{"c":292.38,"h":292.7,"l":292.38,"n":745,"o":292.54,"t":"2026-10-13T16:55:00Z","v":26203,"vw":292.604849},{"c":292.85,"h":292.97,"l":292.21,"n":1035,"o":292.38,"t":"2026-10-13T17:00:00Z","v":45744,"vw":292.650245},{"c":292.79,"h":292.97,"l":292.73,"n":643,"o":292.8485,"t":"2026-10-13T17:05:00Z","v":19376,"vw":292.830531},{"c":292.655,"h":292.79,"l":292.345,"n":981,"o":292.76,"t":"2026-10-13T17:10:00Z","v":53556,"vw":292.568644},{"c":292.69,"h":292.79,"l":292.5512,"n":881,"o":292.64,"t":"2026-10-13T17:15:00Z","v":25616,"vw":292.680633},{"c":292.995,"h":293.06,"l":292.62,"n":885,"o":292.645,"t":"2026-10-13T17:20:00Z","v":22900,"vw":292.866957},{"c":292.82,"h":293.09,"l":292.735,"n":721,"o":293,"t":"2026-10-13T17:25:00Z","v":27733,"vw":292.887745},{"c":292.86,"h":293.2,"l":292.83,"n":1016,"o":292.9,"t":"2026-10-13T17:30:00Z","v":32771,"vw":292.989824},{"c":292.76,"h":293.03,"l":292.76,"n":696,"o":292.86,"t":"2026-10-13T17:35:00Z","v":19262,"vw":292.883206},{"c":292.53,"h":292.7857,"l":292.5,"n":876,"o":292.76,"t":"2026-10-13T17:40:00Z","v":46665,"vw":292.631786},{"c":292.505,"h":292.7482,"l":292.49,"n":751,"o":292.5,"t":"2026-10-13T17:45:00Z","v":24808,"vw":292.614205},{"c":292.53,"h":292.5599,"l":292.3801,"n":737,"o":292.5,"t":"2026-10-13T17:50:00Z","v":20510,"vw":292.479249},{"c":292.665,"h":292.79,"l":292.51,"n":822,"o":292.56,"t":"2026-10-13T17:55:00Z","v":23264,"vw":292.663866},{"c":292.7201,"h":292.835,"l":292.64,"n":728,"o":292.6786,"t":"2026-10-13T18:00:00Z","v":21813,"vw":292.745594},{"c":293.38,"h":293.465,"l":292.785,"n":976,"o":292.7925,"t":"2026-10-13T18:05:00Z","v":24584,"vw":293.210906},{"c":293.2,"h":293.45,"l":293.155,"n":844,"o":293.38,"t":"2026-10-13T18:10:00Z","v":23397,"vw":293.271593},{"c":293.58,"h":293.5999,"l":293.19,"n":998,"o":293.19,"t":"2026-10-13T18:15:00Z","v":32511,"vw":293.409897},{"c":293.48,"h":293.67,"l":293.42,"n":816,"o":293.59,"t":"2026-10-13T18:20:00Z","v":19259,"vw":293.509515},{"c":293.545,"h":293.6,"l":293.3888,"n":812,"o":293.48,"t":"2026-10-13T18:25:00Z","v":19839,"vw":293.485818},{"c":293.58,"h":293.73,"l":293.4637,"n":940,"o":293.54,"t":"2026-10-13T18:30:00Z","v":21196,"vw":293.583876},{"c":293.605,"h":293.62,"l":293.45,"n":754,"o":293.5699,"t":"2026-10-13T18:35:00Z","v":22190,"vw":293.543356},{"c":293.86,"h":294.0434,"l":293.61,"n":946,"o":293.64,"t":"2026-10-13T18:40:00Z","v":26257,"vw":293.857403},{"c":293.785,"h":294.1,"l":293.785,"n":994,"o":293.855,"t":"2026-10-13T18:45:00Z","v":27425,"vw":293.934559},{"c":293.925,"h":293.975,"l":293.79,"n":717,"o":293.79,"t":"2026-10-13T18:50:00Z","v":16112,"vw":293.898337},{"c":293.93,"h":294.255,"l":293.91,"n":1120,"o":293.93,"t":"2026-10-13T18:55:00Z","v":35498,"vw":294.06563},{"c":294.18,"h":294.24,"l":293.96,"n":864,"o":293.96,"t":"2026-10-13T19:00:00Z","v":18970,"vw":294.104425},{"c":294.2255,"h":294.33,"l":294.05,"n":1179,"o":294.18,"t":"2026-10-13T19:05:00Z","v":37080,"vw":294.168526},{"c":294.38,"h":294.44,"l":294.27,"n":929,"o":294.29,"t":"2026-10-13T19:10:00Z","v":22896,"vw":294.339708},{"c":294.37,"h":294.58,"l":294.3,"n":1614,"o":294.375,"t":"2026-10-13T19:15:00Z","v":46069,"vw":294.406815},{"c":294.285,"h":294.4142,"l":294.245,"n":1219,"o":294.325,"t":"2026-10-13T19:20:00Z","v":35802,"vw":294.341521},{"c":294.33,"h":294.3899,"l":294.235,"n":1126,"o":294.285,"t":"2026-10-13T19:25:00Z","v":35602,"vw":294.306605},{"c":294.35,"h":294.48,"l":294.22,"n":1630,"o":294.3,"t":"2026-10-13T19:30:00Z","v":46927,"vw":294.335817},{"c":294.57,"h":294.655,"l":294.3,"n":1368,"o":294.37,"t":"2026-10-13T19:35:00Z","v":46244,"vw":294.499997},{"c":294.58,"h":294.69,"l":294.48,"n":1651,"o":294.58,"t":"2026-10-13T19:40:00Z","v":54895,"vw":294.570649},{"c":294.345,"h":294.68,"l":294.17,"n":2318,"o":294.61,"t":"2026-10-13T19:45:00Z","v":84094,"vw":294.420034},{"c":294.035,"h":294.41,"l":293.7001,"n":3110,"o":294.36,"t":"2026-10-13T19:50:00Z","v":103671,"vw":294.054616},{"c":293.92,"h":294.51,"l":293.75,"n":10585,"o":294.035,"t":"2026-10-13T19:55:00Z","v":422250,"vw":294.071318},{"c":294.2,"h":294.2,"l":293.92,"n":148,"o":294.05,"t":"2026-10-13T20:00:00Z","v":1319889,"vw":293.920453},{"c":293.99,"h":293.99,"l":293.99,"n":12,"o":293.99,"t":"2026-10-13T20:05:00Z","v":597,"vw":293.99},{"c":294.169,"h":294.169,"l":293.85,"n":4,"o":293.85,"t":"2026-10-13T20:15:00Z","v":310,"vw":293.903167},{"c":293.85,"h":293.85,"l":293.85,"n":1,"o":293.85,"t":"2026-10-13T20:30:00Z","v":635,"vw":293.85},{"c":293.92,"h":293.92,"l":293.92,"n":1,"o":293.92,"t":"2026-10-13T20:35:00Z","v":2679,"vw":293.92},{"c":294.1,"h":294.1,"l":294.1,"n":7,"o":294.1,"t":"2026-10-13T20:45:00Z","v":143,"vw":294.1},{"c":294.1706,"h":294.1706,"l":294.1706,"n":3,"o":294.1706,"t":"2026-10-13T20:50:00Z","v":103,"vw":294.1706},{"c":294.1,"h":294.1,"l":294.1,"n":2,"o":294.1,"t":"2026-10-13T21:05:00Z","v":100,"vw":294.1},{"c":294.15,"h":294.15,"l":294.15,"n":10,"o":294.15,"t":"2026-10-13T21:10:00Z","v":141,"vw":294.15},{"c":294.02,"h":294.02,"l":294.02,"n":6,"o":294.02,"t":"2026-10-13T21:30:00Z","v":234,"vw":294.02},{"c":294.04,"h":294.04,"l":294.04,"n":6,"o":294.04,"t":"2026-10-13T21:50:00Z","v":140,"vw":294.04},{"c":294.03,"h":294.39,"l":294.03,"n":3,"o":294.39,"t":"2026-10-13T22:00:00Z","v":204,"vw":294.3},{"c":294.1,"h":294.1,"l":294.1,"n":1,"o":294.1,"t":"2026-10-13T22:05:00Z","v":40,"vw":294.1},{"c":294.3,"h":294.3,"l":294.3,"n":1,"o":294.3,"t":"2026-10-13T23:00:00Z","v":103,"vw":294.3},{"c":294.01,"h":294.01,"l":294.01,"n":11,"o":294.01,"t":"2026-10-13T23:10:00Z","v":125,"vw":294.01},{"c":293,"h":293,"l":293,"n":1,"o":293,"t":"2026-10-13T23:40:00Z","v":50,"vw":293},{"c":294,"h":294,"l":294,"n":1,"o":294,"t":"2026-10-13T23:50:00Z","v":76,"vw":294},{"c":294.3201,"h":294.3201,"l":294.3201,"n":1,"o":294.3201,"t":"2026-10-13T23:55:00Z","v":100,"vw":294.3201},{"c":295.11,"h":295.11,"l":294.5,"n":10,"o":294.81,"t":"2026-10-14T08:00:00Z","v":333,"vw":294.653763},{"c":295.84,"h":295.84,"l":295.78,"n":14,"o":295.78,"t":"2026-10-14T08:35:00Z","v":243,"vw":295.8},{"c":296.01,"h":296.01,"l":296.01,"n":2,"o":296.01,"t":"2026-10-14T08:50:00Z","v":124,"vw":296.01},{"c":296.25,"h":296.25,"l":296.25,"n":3,"o":296.25,"t":"2026-10-14T08:55:00Z","v":100,"vw":296.25},{"c":296.24,"h":296.24,"l":296.24,"n":5,"o":296.24,"t":"2026-10-14T09:05:00Z","v":134,"vw":296.24},{"c":296.33,"h":296.36,"l":296.33,"n":4,"o":296.36,"t":"2026-10-14T10:10:00Z","v":100,"vw":296.343953},{"c":296.45,"h":296.45,"l":296.45,"n":1,"o":296.45,"t":"2026-10-14T10:15:00Z","v":75,"vw":296.45},{"c":296.43,"h":296.43,"l":296.43,"n":1,"o":296.43,"t":"2026-10-14T10:20:00Z","v":40,"vw":296.43},{"c":296.52,"h":296.56,"l":296.52,"n":14,"o":296.56,"t":"2026-10-14T10:35:00Z","v":310,"vw":296.547803},{"c":296.52,"h":296.54,"l":296.52,"n":19,"o":296.52,"t":"2026-10-14T10:40:00Z","v":430,"vw":296.531236},{"c":296.67,"h":296.67,"l":296.67,"n":7,"o":296.67,"t":"2026-10-14T10:45:00Z","v":109,"vw":296.67},{"c":296.47,"h":296.51,"l":296.47,"n":3,"o":296.51,"t":"2026-10-14T10:55:00Z","v":151,"vw":296.48617},{"c":296.51,"h":296.69,"l":296.3,"n":87,"o":296.47,"t":"2026-10-14T11:00:00Z","v":2094,"vw":296.412761},{"c":296.5,"h":296.57,"l":296.37,"n":20,"o":296.37,"t":"2026-10-14T11:05:00Z","v":433,"vw":296.512161},{"c":296.49,"h":296.5,"l":296.49,"n":5,"o":296.5,"t":"2026-10-14T11:10:00Z","v":118,"vw":296.494},{"c":296.65,"h":296.66,"l":296.48,"n":6,"o":296.48,"t":"2026-10-14T11:20:00Z","v":241,"vw":296.58},{"c":296.51,"h":296.6,"l":296.51,"n":13,"o":296.6,"t":"2026-10-14T11:25:00Z","v":268,"vw":296.542143},{"c":296.84,"h":296.84,"l":296.5,"n":48,"o":296.69,"t":"2026-10-14T11:30:00Z","v":733,"vw":296.763585},{"c":297,"h":297,"l":296.99,"n":170,"o":296.99,"t":"2026-10-14T11:35:00Z","v":427,"vw":296.995137},{"c":297.11,"h":297.11,"l":297.11,"n":1,"o":297.11,"t":"2026-10-14T11:45:00Z","v":200,"vw":297.11},{"c":297.05,"h":297.05,"l":297.05,"n":6,"o":297.05,"t":"2026-10-14T11:50:00Z","v":56,"vw":297.05},{"c":296.8,"h":296.8,"l":296.8,"n":2,"o":296.8,"t":"2026-10-14T11:55:00Z","v":103,"vw":296.8},{"c":297.02,"h":297.17,"l":297.02,"n":42,"o":297.17,"t":"2026-10-14T12:05:00Z","v":281,"vw":297.10199},{"c":296.9977,"h":296.9977,"l":296.25,"n":5,"o":296.25,"t":"2026-10-14T12:10:00Z","v":221,"vw":296.62385},{"c":297.19,"h":297.22,"l":296.99,"n":35,"o":296.99,"t":"2026-10-14T12:15:00Z","v":689,"vw":297.148406},{"c":297.2,"h":297.2,"l":296.81,"n":21,"o":297.1,"t":"2026-10-14T12:20:00Z","v":545,"vw":297.014688},{"c":296.84,"h":296.84,"l":296.84,"n":4,"o":296.84,"t":"2026-10-14T12:25:00Z","v":99,"vw":296.84},{"c":292.86,"h":296.25,"l":292.81,"n":190,"o":296.25,"t":"2026-10-14T12:30:00Z","v":3716,"vw":293.872736},{"c":292.4514,"h":293.4,"l":292.37,"n":33,"o":292.81,"t":"2026-10-14T12:35:00Z","v":1122,"vw":292.687989},{"c":291.8739,"h":292.58,"l":291.8739,"n":53,"o":292.58,"t":"2026-10-14T12:40:00Z","v":1915,"vw":292.24643},{"c":291.51,"h":291.535,"l":291.51,"n":6,"o":291.535,"t":"2026-10-14T12:45:00Z","v":281,"vw":291.5142},{"c":292.66,"h":292.66,"l":292.06,"n":24,"o":292.31,"t":"2026-10-14T12:50:00Z","v":459,"vw":292.274698},{"c":291.7,"h":292.5,"l":291.7,"n":34,"o":292.06,"t":"2026-10-14T12:55:00Z","v":1629,"vw":292.006455},{"c":291.67,"h":291.73,"l":291.67,"n":25,"o":291.73,"t":"2026-10-14T13:00:00Z","v":574,"vw":291.704313},{"c":292.5,"h":292.56,"l":292.5,"n":55,"o":292.56,"t":"2026-10-14T13:05:00Z","v":1154,"vw":292.515259},{"c":292.21,"h":292.55,"l":292.1,"n":62,"o":292.5,"t":"2026-10-14T13:10:00Z","v":2025,"vw":292.454306},{"c":291.46,"h":292.5,"l":290.9,"n":201,"o":292.5,"t":"2026-10-14T13:15:00Z","v":5936,"vw":291.375762},{"c":291.6005,"h":291.6025,"l":291.6,"n":16,"o":291.6025,"t":"2026-10-14T13:20:00Z","v":631,"vw":291.601322},{"c":292,"h":292.5,"l":291.8662,"n":37,"o":291.8662,"t":"2026-10-14T13:25:00Z","v":1263,"vw":292.261319},{"c":292.77,"h":293.74,"l":292.06,"n":1913,"o":292.5,"t":"2026-10-14T13:30:00Z","v":119903,"vw":292.683698},{"c":292.33,"h":293,"l":292,"n":1477,"o":292.77,"t":"2026-10-14T13:35:00Z","v":52488,"vw":292.450093},{"c":292.1536,"h":292.52,"l":291.77,"n":1210,"o":292.15,"t":"2026-10-14T13:40:00Z","v":50171,"vw":292.092676},{"c":291.84,"h":292.335,"l":291.68,"n":1126,"o":292.16,"t":"2026-10-14T13:45:00Z","v":37344,"vw":292.05631},{"c":291.56,"h":292.47,"l":291.35,"n":1031,"o":291.885,"t":"2026-10-14T13:50:00Z","v":37571,"vw":291.869694},{"c":291.855,"h":292.19,"l":291.21,"n":1441,"o":291.5,"t":"2026-10-14T13:55:00Z","v":66471,"vw":291.648058},{"c":290.25,"h":291.84,"l":290.25,"n":1524,"o":291.84,"t":"2026-10-14T14:00:00Z","v":40270,"vw":291.065498},{"c":290.365,"h":291.12,"l":290.2,"n":1688,"o":290.3026,"t":"2026-10-14T14:05:00Z","v":87378,"vw":290.478669},{"c":289.635,"h":290.38,"l":289.5958,"n":1916,"o":290.315,"t":"2026-10-14T14:10:00Z","v":72015,"vw":290.037932},{"c":289.825,"h":289.98,"l":289.57,"n":944,"o":289.72,"t":"2026-10-14T14:15:00Z","v":21131,"vw":289.779131},{"c":290.69,"h":290.89,"l":289.82,"n":1454,"o":289.91,"t":"2026-10-14T14:20:00Z","v":68172,"vw":290.542476},{"c":291.04,"h":291.04,"l":290.51,"n":1836,"o":290.655,"t":"2026-10-14T14:25:00Z","v":141026,"vw":290.861588},{"c":291.65,"h":291.82,"l":290.97,"n":1948,"o":291.0016,"t":"2026-10-14T14:30:00Z","v":157260,"vw":291.292365},{"c":291.72,"h":292.01,"l":291.44,"n":1025,"o":291.59,"t":"2026-10-14T14:35:00Z","v":24933,"vw":291.708252},{"c":291.83,"h":291.9219,"l":291.65,"n":919,"o":291.77,"t":"2026-10-14T14:40:00Z","v":32320,"vw":291.767581},{"c":291.565,"h":291.91,"l":291.21,"n":981,"o":291.82,"t":"2026-10-14T14:45:00Z","v":21929,"vw":291.541866},{"c":291.205,"h":291.7,"l":291.1868,"n":856,"o":291.47,"t":"2026-10-14T14:50:00Z","v":31030,"vw":291.45027},{"c":291.2,"h":291.44,"l":291.0901,"n":1383,"o":291.15,"t":"2026-10-14T14:55:00Z","v":41143,"vw":291.257478},{"c":291.5,"h":291.63,"l":291.11,"n":817,"o":291.21,"t":"2026-10-14T15:00:00Z","v":19339,"vw":291.366777},{"c":291.68,"h":291.9498,"l":291.36,"n":1117,"o":291.48,"t":"2026-10-14T15:05:00Z","v":25625,"vw":291.660893},{"c":291.795,"h":292.12,"l":291.62,"n":1046,"o":291.71,"t":"2026-10-14T15:10:00Z","v":29527,"vw":291.852398},{"c":292,"h":292.04,"l":291.795,"n":987,"o":291.795,"t":"2026-10-14T15:15:00Z","v":29076,"vw":291.914155},{"c":292.01,"h":292.43,"l":291.81,"n":819,"o":291.9827,"t":"2026-10-14T15:20:00Z","v":22291,"vw":292.097944},{"c":292.1,"h":292.3228,"l":291.99,"n":832,"o":292.08,"t":"2026-10-14T15:25:00Z","v":22074,"vw":292.175676},{"c":292.155,"h":292.475,"l":292.05,"n":1012,"o":292.14,"t":"2026-10-14T15:30:00Z","v":26613,"vw":292.299157},{"c":292.14,"h":292.33,"l":292.01,"n":1248,"o":292.155,"t":"2026-10-14T15:35:00Z","v":31139,"vw":292.165497},{"c":292.1901,"h":292.24,"l":291.92,"n":961,"o":292.145,"t":"2026-10-14T15:40:00Z","v":25295,"vw":292.053357},{"c":291.88,"h":292.21,"l":291.8501,"n":752,"o":292.21,"t":"2026-10-14T15:45:00Z","v":16499,"vw":291.979874},{"c":292.015,"h":292.1,"l":291.85,"n":961,"o":292.01,"t":"2026-10-14T15:50:00Z","v":25703,"vw":291.987869},{"c":291.77,"h":292.12,"l":291.715,"n":994,"o":292.03,"t":"2026-10-14T15:55:00Z","v":19487,"vw":291.891548},{"c":292.04,"h":292.08,"l":291.69,"n":956,"o":291.77,"t":"2026-10-14T16:00:00Z","v":26839,"vw":291.846113},{"c":292.505,"h":292.574,"l":291.8801,"n":1168,"o":292.035,"t":"2026-10-14T16:05:00Z","v":38668,"vw":292.199632},{"c":292.57,"h":292.85,"l":292.3583,"n":923,"o":292.505,"t":"2026-10-14T16:10:00Z","v":33377,"vw":292.606159},{"c":292.135,"h":292.678,"l":292.12,"n":934,"o":292.57,"t":"2026-10-14T16:15:00Z","v":33264,"vw":292.522786},{"c":292.69,"h":292.82,"l":292.135,"n":929,"o":292.135,"t":"2026-10-14T16:20:00Z","v":24232,"vw":292.563938},{"c":292.615,"h":292.91,"l":292.57,"n":998,"o":292.625,"t":"2026-10-14T16:25:00Z","v":29103,"vw":292.76359},{"c":292.51,"h":292.8,"l":292.465,"n":834,"o":292.615,"t":"2026-10-14T16:30:00Z","v":39226,"vw":292.616617},{"c":292.715,"h":292.81,"l":292.27,"n":805,"o":292.48,"t":"2026-10-14T16:35:00Z","v":42971,"vw":292.586275},{"c":292.205,"h":292.6725,"l":292.18,"n":785,"o":292.65,"t":"2026-10-14T16:40:00Z","v":22855,"vw":292.429624},{"c":291.9208,"h":292.28,"l":291.92,"n":959,"o":292.22,"t":"2026-10-14T16:45:00Z","v":36345,"vw":292.058322},{"c":292.16,"h":292.21,"l":291.905,"n":802,"o":291.94,"t":"2026-10-14T16:50:00Z","v":22029,"vw":292.093778},{"c":292.535,"h":292.535,"l":292.11,"n":900,"o":292.165,"t":"2026-10-14T16:55:00Z","v":24398,"vw":292.243541},{"c":292.36,"h":292.67,"l":292.2901,"n":876,"o":292.535,"t":"2026-10-14T17:00:00Z","v":24193,"vw":292.466216},{"c":292.34,"h":292.42,"l":292.11,"n":929,"o":292.36,"t":"2026-10-14T17:05:00Z","v":23407,"vw":292.259531},{"c":292.34,"h":292.49,"l":292.2701,"n":883,"o":292.38,"t":"2026-10-14T17:10:00Z","v":21029,"vw":292.363192},{"c":292.7,"h":292.7,"l":292.26,"n":843,"o":292.355,"t":"2026-10-14T17:15:00Z","v":19605,"vw":292.417257},{"c":292.76,"h":292.85,"l":292.55,"n":1040,"o":292.73,"t":"2026-10-14T17:20:00Z","v":25174,"vw":292.681739},{"c":292.8,"h":292.89,"l":292.565,"n":1051,"o":292.735,"t":"2026-10-14T17:25:00Z","v":32776,"vw":292.763664},{"c":293.04,"h":293.12,"l":292.7241,"n":1191,"o":292.755,"t":"2026-10-14T17:30:00Z","v":43251,"vw":292.938069},{"c":293.66,"h":293.66,"l":293.0201,"n":1267,"o":293.04,"t":"2026-10-14T17:35:00Z","v":42250,"vw":293.290294},{"c":293.72,"h":293.72,"l":293.23,"n":1206,"o":293.615,"t":"2026-10-14T17:40:00Z","v":34361,"vw":293.532675},{"c":293.18,"h":293.8599,"l":293.14,"n":1311,"o":293.72,"t":"2026-10-14T17:45:00Z","v":48535,"vw":293.510029},{"c":292.58,"h":293.15,"l":292.55,"n":1254,"o":293.13,"t":"2026-10-14T17:50:00Z","v":67795,"vw":293.038477},{"c":292.31,"h":292.6,"l":292.16,"n":1241,"o":292.56,"t":"2026-10-14T17:55:00Z","v":43512,"vw":292.393996},{"c":292.19,"h":292.4,"l":291.8501,"n":2034,"o":292.32,"t":"2026-10-14T18:00:00Z","v":102208,"vw":292.088265},{"c":292.24,"h":292.605,"l":292.14,"n":913,"o":292.2,"t":"2026-10-14T18:05:00Z","v":23081,"vw":292.331114},{"c":292.8,"h":292.95,"l":292.2,"n":1201,"o":292.265,"t":"2026-10-14T18:10:00Z","v":146538,"vw":292.677639},{"c":293.1109,"h":293.43,"l":292.83,"n":999,"o":292.84,"t":"2026-10-14T18:15:00Z","v":62158,"vw":292.970593},{"c":293.26,"h":293.43,"l":293.081,"n":1003,"o":293.1899,"t":"2026-10-14T18:20:00Z","v":31840,"vw":293.247736},{"c":293.5,"h":293.57,"l":293.21,"n":866,"o":293.26,"t":"2026-10-14T18:25:00Z","v":24270,"vw":293.393832},{"c":293.5585,"h":293.59,"l":293.21,"n":1016,"o":293.5,"t":"2026-10-14T18:30:00Z","v":32428,"vw":293.396354},{"c":293.6501,"h":293.745,"l":293.475,"n":877,"o":293.53,"t":"2026-10-14T18:35:00Z","v":34821,"vw":293.608737},{"c":293.33,"h":293.668,"l":293.3,"n":958,"o":293.66,"t":"2026-10-14T18:40:00Z","v":26342,"vw":293.523614},{"c":293.205,"h":293.3,"l":293.11,"n":1005,"o":293.3,"t":"2026-10-14T18:45:00Z","v":27495,"vw":293.195422},{"c":292.975,"h":293.28,"l":292.775,"n":1248,"o":293.205,"t":"2026-10-14T18:50:00Z","v":34245,"vw":293.021394},{"c":293.14,"h":293.3,"l":292.94,"n":1154,"o":293.01,"t":"2026-10-14T18:55:00Z","v":43914,"vw":293.082178},{"c":293.8,"h":293.8,"l":293.08,"n":946,"o":293.15,"t":"2026-10-14T19:00:00Z","v":31748,"vw":293.394544},{"c":294.085,"h":294.085,"l":293.73,"n":1166,"o":293.8,"t":"2026-10-14T19:05:00Z","v":33977,"vw":293.894159},{"c":294.345,"h":294.42,"l":293.865,"n":1632,"o":294.12,"t":"2026-10-14T19:10:00Z","v":66958,"vw":294.144859},{"c":293.7,"h":294.38,"l":293.435,"n":1635,"o":294.345,"t":"2026-10-14T19:15:00Z","v":61021,"vw":293.969155},{"c":293.42,"h":293.72,"l":293.32,"n":1327,"o":293.665,"t":"2026-10-14T19:20:00Z","v":39556,"vw":293.47678},{"c":293.765,"h":293.79,"l":293.3215,"n":1576,"o":293.415,"t":"2026-10-14T19:25:00Z","v":49274,"vw":293.514289},{"c":294.315,"h":294.44,"l":293.715,"n":2056,"o":293.7799,"t":"2026-10-14T19:30:00Z","v":71742,"vw":294.169781},{"c":294.57,"h":294.57,"l":294.27,"n":1936,"o":294.34,"t":"2026-10-14T19:35:00Z","v":63019,"vw":294.403003},{"c":294.665,"h":294.7099,"l":294.45,"n":1915,"o":294.58,"t":"2026-10-14T19:40:00Z","v":59630,"vw":294.592759},{"c":294.445,"h":294.69,"l":294.28,"n":2285,"o":294.68,"t":"2026-10-14T19:45:00Z","v":87719,"vw":294.508097},{"c":294.945,"h":295.16,"l":294.45,"n":3550,"o":294.46,"t":"2026-10-14T19:50:00Z","v":119854,"vw":294.872108},{"c":295.51,"h":295.61,"l":294.711,"n":8390,"o":294.93,"t":"2026-10-14T19:55:00Z","v":302714,"vw":295.265082},{"c":295.25,"h":295.57,"l":295.25,"n":152,"o":295.57,"t":"2026-10-14T20:00:00Z","v":741130,"vw":295.510169},{"c":295,"h":295,"l":295,"n":4,"o":295,"t":"2026-10-14T20:05:00Z","v":543,"vw":295},{"c":295.3386,"h":295.6802,"l":295.3386,"n":25,"o":295.6802,"t":"2026-10-14T20:10:00Z","v":1109,"vw":295.566333},{"c":295.51,"h":295.51,"l":295.51,"n":9,"o":295.51,"t":"2026-10-14T20:15:00Z","v":3854,"vw":295.51},{"c":295.5404,"h":295.5404,"l":295.5404,"n":7,"o":295.5404,"t":"2026-10-14T20:20:00Z","v":114,"vw":295.5404},{"c":295.28,"h":295.28,"l":295.28,"n":2,"o":295.28,"t":"2026-10-14T20:25:00Z","v":67,"vw":295.28},{"c":295.4728,"h":295.4728,"l":295.4728,"n":1,"o":295.4728,"t":"2026-10-14T20:30:00Z","v":169,"vw":295.4728},{"c":295.51,"h":295.51,"l":295.5,"n":14,"o":295.5,"t":"2026-10-14T20:35:00Z","v":143,"vw":295.506296},{"c":295.4728,"h":295.4728,"l":295.4728,"n":6,"o":295.4728,"t":"2026-10-14T20:40:00Z","v":199,"vw":295.4728},{"c":295.59,"h":295.59,"l":295.5099,"n":23,"o":295.51,"t":"2026-10-14T20:45:00Z","v":388,"vw":295.536782},{"c":295.34,"h":295.34,"l":295.34,"n":6,"o":295.34,"t":"2026-10-14T20:50:00Z","v":24968,"vw":295.34},{"c":295.62,"h":295.62,"l":295.62,"n":4,"o":295.62,"t":"2026-10-14T20:55:00Z","v":110,"vw":295.62},{"c":295.5735,"h":295.5735,"l":295.5735,"n":3,"o":295.5735,"t":"2026-10-14T21:00:00Z","v":104,"vw":295.5735},{"c":295.42,"h":295.42,"l":295.42,"n":2,"o":295.42,"t":"2026-10-14T21:15:00Z","v":355,"vw":295.42},{"c":295.4876,"h":295.4876,"l":295.4876,"n":5,"o":295.4876,"t":"2026-10-14T21:20:00Z","v":125,"vw":295.4876},{"c":295.33,"h":295.38,"l":295.33,"n":9,"o":295.38,"t":"2026-10-14T21:25:00Z","v":547,"vw":295.371121},{"c":295.4002,"h":295.4002,"l":295.4002,"n":1,"o":295.4002,"t":"2026-10-14T21:40:00Z","v":100,"vw":295.4002},{"c":295.45,"h":295.45,"l":295.41,"n":5,"o":295.41,"t":"2026-10-14T21:45:00Z","v":161,"vw":295.423333},{"c":295.27,"h":295.27,"l":295.27,"n":3,"o":295.27,"t":"2026-10-14T21:55:00Z","v":155,"vw":295.27},{"c":295.5,"h":295.5,"l":295.5,"n":3,"o":295.5,"t":"2026-10-14T22:00:00Z","v":50,"vw":295.5},{"c":295.2851,"h":295.2851,"l":295.2851,"n":1,"o":295.2851,"t":"2026-10-14T22:10:00Z","v":50,"vw":295.2851},{"c":295.2776,"h":295.2776,"l":295.2776,"n":4,"o":295.2776,"t":"2026-10-14T22:15:00Z","v":54,"vw":295.2776},{"c":295.27,"h":295.27,"l":295.27,"n":2,"o":295.27,"t":"2026-10-14T22:20:00Z","v":301,"vw":295.27},{"c":295.5235,"h":295.5235,"l":295.5235,"n":3,"o":295.5235,"t":"2026-10-14T22:30:00Z","v":71,"vw":295.5235},{"c":295.33,"h":295.3345,"l":295.27,"n":13,"o":295.2769,"t":"2026-10-14T22:40:00Z","v":1070,"vw":295.314477},{"c":295.5283,"h":295.5283,"l":295.5283,"n":5,"o":295.5283,"t":"2026-10-14T22:55:00Z","v":81,"vw":295.5283},{"c":295.5295,"h":295.5295,"l":295.32,"n":12,"o":295.33,"t":"2026-10-14T23:00:00Z","v":1218,"vw":295.337804},{"c":295.4,"h":295.4,"l":295.4,"n":1,"o":295.4,"t":"2026-10-14T23:10:00Z","v":48,"vw":295.4},{"c":295.4579,"h":295.4579,"l":295.4579,"n":10,"o":295.4579,"t":"2026-10-14T23:15:00Z","v":157,"vw":295.4579},{"c":295.17,"h":295.46,"l":295.17,"n":18,"o":295.46,"t":"2026-10-14T23:45:00Z","v":694,"vw":295.231306},{"c":295.25,"h":295.25,"l":295.25,"n":6,"o":295.25,"t":"2026-10-14T23:50:00Z","v":58,"vw":295.25},{"c":295.2,"h":295.2,"l":295.2,"n":4,"o":295.2,"t":"2026-10-14T23:55:00Z","v":88,"vw":295.2},{"c":297,"h":298,"l":295.7,"n":497,"o":297.47,"t":"2026-10-15T08:00:00Z","v":9093,"vw":296.936885},{"c":298.37,"h":298.37,"l":298.37,"n":20,"o":298.37,"t":"2026-10-15T08:05:00Z","v":110,"vw":298.37},{"c":299,"h":299,"l":299,"n":5,"o":299,"t":"2026-10-15T08:15:00Z","v":117,"vw":299},{"c":298.95,"h":298.95,"l":298.95,"n":5,"o":298.95,"t":"2026-10-15T08:20:00Z","v":106,"vw":298.95},{"c":298.99,"h":298.99,"l":298.99,"n":2,"o":298.99,"t":"2026-10-15T09:05:00Z","v":49,"vw":298.99},{"c":299,"h":299,"l":298.98,"n":27,"o":298.98,"t":"2026-10-15T09:25:00Z","v":1210,"vw":298.998103},{"c":298.9,"h":298.9,"l":298.9,"n":5,"o":298.9,"t":"2026-10-15T09:40:00Z","v":144,"vw":298.9},{"c":299,"h":299,"l":299,"n":1,"o":299,"t":"2026-10-15T09:45:00Z","v":930,"vw":299},{"c":298.9479,"h":298.9479,"l":298.9479,"n":1,"o":298.9479,"t":"2026-10-15T10:00:00Z","v":66,"vw":298.9479},{"c":298.7623,"h":298.7623,"l":298.7623,"n":3,"o":298.7623,"t":"2026-10-15T10:25:00Z","v":104,"vw":298.7623},{"c":298.59,"h":298.59,"l":298.59,"n":4,"o":298.59,"t":"2026-10-15T10:35:00Z","v":325,"vw":298.59},{"c":299.35,"h":299.35,"l":298.01,"n":120,"o":298.96,"t":"2026-10-15T11:00:00Z","v":2022,"vw":298.617326},{"c":299.01,"h":299.3,"l":298.01,"n":22,"o":299.3,"t":"2026-10-15T11:05:00Z","v":1262,"vw":298.4506},{"c":299,"h":299.185,"l":298.89,"n":11,"o":298.89,"t":"2026-10-15T11:10:00Z","v":211,"vw":299.00512},{"c":299.02,"h":299.02,"l":299.02,"n":18,"o":299.02,"t":"2026-10-15T11:20:00Z","v":306,"vw":299.02},{"c":298.5,"h":298.87,"l":298.5,"n":19,"o":298.87,"t":"2026-10-15T11:30:00Z","v":215,"vw":298.748689},{"c":298.62,"h":298.62,"l":298.62,"n":120,"o":298.62,"t":"2026-10-15T11:35:00Z","v":239,"vw":298.62},{"c":298.85,"h":299,"l":298.6,"n":16,"o":299,"t":"2026-10-15T11:40:00Z","v":1277,"vw":298.957945},{"c":299.19,"h":299.2,"l":299.19,"n":8,"o":299.2,"t":"2026-10-15T11:45:00Z","v":223,"vw":299.193448},{"c":298.5,"h":298.99,"l":298.5,"n":10,"o":298.99,"t":"2026-10-15T11:50:00Z","v":386,"vw":298.868899},{"c":298.73,"h":298.73,"l":298.73,"n":1,"o":298.73,"t":"2026-10-15T11:55:00Z","v":500,"vw":298.73},{"c":299,"h":299,"l":298.71,"n":13,"o":298.71,"t":"2026-10-15T12:00:00Z","v":738,"vw":298.975833},{"c":300.02,"h":300.02,"l":299.0554,"n":205,"o":299.0554,"t":"2026-10-15T12:05:00Z","v":5203,"vw":299.573539},{"c":300,"h":300.2147,"l":299.07,"n":19,"o":300,"t":"2026-10-15T12:10:00Z","v":583,"vw":299.868511},{"c":300,"h":300,"l":300,"n":4,"o":300,"t":"2026-10-15T12:15:00Z","v":123,"vw":300},{"c":299.4289,"h":300.5,"l":299.4289,"n":72,"o":300,"t":"2026-10-15T12:20:00Z","v":1906,"vw":300.078968},{"c":300.6,"h":301,"l":300,"n":81,"o":300.52,"t":"2026-10-15T12:25:00Z","v":4305,"vw":300.445272},{"c":300.62,"h":300.74,"l":300.25,"n":88,"o":300.6,"t":"2026-10-15T12:30:00Z","v":4094,"vw":300.523283},{"c":301.25,"h":301.25,"l":300.58,"n":151,"o":300.66,"t":"2026-10-15T12:35:00Z","v":2750,"vw":300.795453},{"c":301.36,"h":301.5,"l":301.15,"n":68,"o":301.1527,"t":"2026-10-15T12:40:00Z","v":2165,"vw":301.311248},{"c":301.1,"h":301.35,"l":300.5,"n":35,"o":300.5,"t":"2026-10-15T12:45:00Z","v":1583,"vw":301.082019},{"c":301.7,"h":301.86,"l":301.41,"n":99,"o":301.45,"t":"2026-10-15T12:50:00Z","v":1496,"vw":301.670729},{"c":302,"h":302,"l":301.1,"n":112,"o":302,"t":"2026-10-15T12:55:00Z","v":1891,"vw":301.7076},{"c":301.8,"h":302.07,"l":301.56,"n":66,"o":301.75,"t":"2026-10-15T13:00:00Z","v":1463,"vw":301.932108},{"c":302.22,"h":302.22,"l":301.85,"n":38,"o":301.85,"t":"2026-10-15T13:05:00Z","v":422,"vw":302.047951},{"c":301.1,"h":301.75,"l":301.09,"n":50,"o":301.75,"t":"2026-10-15T13:10:00Z","v":1045,"vw":301.312079},{"c":301.35,"h":301.6,"l":300.65,"n":53,"o":301.15,"t":"2026-10-15T13:15:00Z","v":1986,"vw":301.039046},{"c":301.44,"h":301.61,"l":301,"n":33,"o":301,"t":"2026-10-15T13:20:00Z","v":965,"vw":301.358992},{"c":305.51,"h":305.51,"l":301,"n":485,"o":301,"t":"2026-10-15T13:25:00Z","v":10358,"vw":303.269705},{"c":305.22,"h":306.535,"l":301.42,"n":6347,"o":305.51,"t":"2026-10-15T13:30:00Z","v":425054,"vw":305.214823},{"c":305.61,"h":306.045,"l":304.5601,"n":4923,"o":305.27,"t":"2026-10-15T13:35:00Z","v":195306,"vw":305.354432},{"c":303.78,"h":306.64,"l":303.662,"n":3950,"o":305.61,"t":"2026-10-15T13:40:00Z","v":142178,"vw":305.062664},{"c":306.15,"h":306.2,"l":303.36,"n":4164,"o":303.84,"t":"2026-10-15T13:45:00Z","v":171081,"vw":304.799504},{"c":306.33,"h":307.08,"l":305.93,"n":3527,"o":306.1,"t":"2026-10-15T13:50:00Z","v":132855,"vw":306.457811},{"c":306.77,"h":307.21,"l":305.9,"n":3456,"o":306.33,"t":"2026-10-15T13:55:00Z","v":145867,"vw":306.718984},{"c":307.26,"h":307.89,"l":306.55,"n":3000,"o":306.8,"t":"2026-10-15T14:00:00Z","v":102531,"vw":307.337059},{"c":307.02,"h":308.365,"l":306.5712,"n":2935,"o":307.2,"t":"2026-10-15T14:05:00Z","v":100841,"vw":307.497648},{"c":308.38,"h":308.38,"l":306.86,"n":2846,"o":307.02,"t":"2026-10-15T14:10:00Z","v":128385,"vw":307.497664},{"c":308.12,"h":308.99,"l":308.12,"n":2666,"o":308.37,"t":"2026-10-15T14:15:00Z","v":88646,"vw":308.596516},{"c":308.73,"h":308.835,"l":307.95,"n":2294,"o":308.06,"t":"2026-10-15T14:20:00Z","v":83651,"vw":308.366975},{"c":307.56,"h":308.71,"l":307.385,"n":2564,"o":308.66,"t":"2026-10-15T14:25:00Z","v":93524,"vw":308.231545},{"c":308.11,"h":308.36,"l":307.62,"n":2066,"o":307.62,"t":"2026-10-15T14:30:00Z","v":79339,"vw":308.111028},{"c":307.92,"h":309.1,"l":307.92,"n":2028,"o":308.105,"t":"2026-10-15T14:35:00Z","v":70823,"vw":308.563253},{"c":307.635,"h":308.065,"l":307.35,"n":2164,"o":307.965,"t":"2026-10-15T14:40:00Z","v":80845,"vw":307.685409},{"c":306.795,"h":307.85,"l":306.28,"n":1851,"o":307.63,"t":"2026-10-15T14:45:00Z","v":64671,"vw":307.042995},{"c":306.19,"h":306.8,"l":305.8932,"n":1360,"o":306.72,"t":"2026-10-15T14:50:00Z","v":46730,"vw":306.276714},{"c":306.025,"h":306.32,"l":305.5601,"n":1517,"o":306.185,"t":"2026-10-15T14:55:00Z","v":59754,"vw":305.974301},{"c":306.72,"h":307,"l":306.025,"n":1567,"o":306.05,"t":"2026-10-15T15:00:00Z","v":64237,"vw":306.688448},{"c":307.29,"h":307.3884,"l":306.55,"n":1337,"o":306.72,"t":"2026-10-15T15:05:00Z","v":39879,"vw":306.958873},{"c":307.505,"h":307.76,"l":307.11,"n":1356,"o":307.2,"t":"2026-10-15T15:10:00Z","v":40931,"vw":307.519449},{"c":307.335,"h":307.61,"l":307.19,"n":1306,"o":307.47,"t":"2026-10-15T15:15:00Z","v":57385,"vw":307.438551},{"c":307.15,"h":307.42,"l":306.9101,"n":1103,"o":307.325,"t":"2026-10-15T15:20:00Z","v":45402,"vw":307.214457},{"c":306.66,"h":307.22,"l":306.62,"n":1237,"o":307.085,"t":"2026-10-15T15:25:00Z","v":44947,"vw":307.030796},{"c":306.16,"h":306.74,"l":305.85,"n":1227,"o":306.63,"t":"2026-10-15T15:30:00Z","v":34541,"vw":306.369492},{"c":305.445,"h":306.33,"l":305.38,"n":1041,"o":306.205,"t":"2026-10-15T15:35:00Z","v":27916,"vw":305.875219},{"c":305.585,"h":305.93,"l":305.49,"n":1241,"o":305.51,"t":"2026-10-15T15:40:00Z","v":38700,"vw":305.649257},{"c":305.1,"h":305.75,"l":305.1,"n":978,"o":305.585,"t":"2026-10-15T15:45:00Z","v":31308,"vw":305.507616},{"c":304.95,"h":305.17,"l":304.815,"n":1330,"o":305.095,"t":"2026-10-15T15:50:00Z","v":42060,"vw":304.993514},{"c":304.645,"h":305.04,"l":304.6,"n":1089,"o":304.95,"t":"2026-10-15T15:55:00Z","v":40320,"vw":304.849881},{"c":305.47,"h":305.555,"l":304.68,"n":1553,"o":304.69,"t":"2026-10-15T16:00:00Z","v":51597,"vw":305.164814},{"c":305.26,"h":305.8325,"l":305.07,"n":1226,"o":305.47,"t":"2026-10-15T16:05:00Z","v":48582,"vw":305.452573},{"c":304.5145,"h":305.3,"l":304.41,"n":1122,"o":305.2475,"t":"2026-10-15T16:10:00Z","v":40591,"vw":304.866813},{"c":305.04,"h":305.04,"l":304.54,"n":1075,"o":304.56,"t":"2026-10-15T16:15:00Z","v":24978,"vw":304.727397},{"c":305.4,"h":305.4,"l":305.005,"n":1032,"o":305.005,"t":"2026-10-15T16:20:00Z","v":30522,"vw":305.152559},{"c":305.63,"h":305.7,"l":305.3601,"n":869,"o":305.4,"t":"2026-10-15T16:25:00Z","v":22510,"vw":305.564138},{"c":305.12,"h":305.68,"l":305.04,"n":951,"o":305.62,"t":"2026-10-15T16:30:00Z","v":29404,"vw":305.392156},{"c":305.285,"h":305.3999,"l":305.0175,"n":970,"o":305.1,"t":"2026-10-15T16:35:00Z","v":25032,"vw":305.212449},{"c":305.22,"h":305.38,"l":305.081,"n":1094,"o":305.31,"t":"2026-10-15T16:40:00Z","v":30056,"vw":305.236357},{"c":305.25,"h":305.42,"l":305.2,"n":840,"o":305.22,"t":"2026-10-15T16:45:00Z","v":19404,"vw":305.325602},{"c":305.025,"h":305.259,"l":304.94,"n":953,"o":305.2,"t":"2026-10-15T16:50:00Z","v":32155,"vw":305.149716},{"c":305.215,"h":305.23,"l":305.035,"n":341,"o":305.035,"t":"2026-10-15T16:55:00Z","v":8471,"vw":305.1671},{"c":305.765,"h":305.8,"l":305.63,"n":647,"o":305.66,"t":"2026-10-15T18:10:00Z","v":20840,"vw":305.6725},{"c":305.66,"h":305.865,"l":305.66,"n":973,"o":305.7692,"t":"2026-10-15T18:15:00Z","v":27724,"vw":305.773698},{"c":305.48,"h":305.65,"l":305.44,"n":938,"o":305.64,"t":"2026-10-15T18:20:00Z","v":28118,"vw":305.553396},{"c":305.96,"h":306.02,"l":305.47,"n":1348,"o":305.48,"t":"2026-10-15T18:25:00Z","v":42403,"vw":305.685945},{"c":306.085,"h":306.24,"l":305.955,"n":1266,"o":305.96,"t":"2026-10-15T18:30:00Z","v":40170,"vw":306.117349},{"c":305.75,"h":306.09,"l":305.72,"n":1217,"o":306.08,"t":"2026-10-15T18:35:00Z","v":42117,"vw":305.875358},{"c":305.805,"h":305.85,"l":305.48,"n":1371,"o":305.75,"t":"2026-10-15T18:40:00Z","v":53828,"vw":305.602932},{"c":306.09,"h":306.09,"l":305.75,"n":1159,"o":305.82,"t":"2026-10-15T18:45:00Z","v":31692,"vw":305.891535},{"c":306.7,"h":306.765,"l":306.08,"n":1742,"o":306.09,"t":"2026-10-15T18:50:00Z","v":74654,"vw":306.375887},{"c":306.3801,"h":306.9,"l":306.38,"n":2012,"o":306.75,"t":"2026-10-15T18:55:00Z","v":65455,"vw":306.787655},{"c":306.715,"h":306.78,"l":306.38,"n":1438,"o":306.41,"t":"2026-10-15T19:00:00Z","v":53503,"vw":306.519508},{"c":306.825,"h":306.8799,"l":306.63,"n":1224,"o":306.715,"t":"2026-10-15T19:05:00Z","v":36446,"vw":306.748689},{"c":306.965,"h":306.99,"l":306.68,"n":1638,"o":306.825,"t":"2026-10-15T19:10:00Z","v":60958,"vw":306.822145},{"c":306.81,"h":307,"l":306.56,"n":1839,"o":306.99,"t":"2026-10-15T19:15:00Z","v":65100,"vw":306.779202},{"c":307.22,"h":307.27,"l":306.79,"n":2279,"o":306.79,"t":"2026-10-15T19:20:00Z","v":110765,"vw":307.093536},{"c":307.86,"h":307.9,"l":307.17,"n":2306,"o":307.2,"t":"2026-10-15T19:25:00Z","v":70830,"vw":307.491182},{"c":308.29,"h":308.35,"l":307.845,"n":3075,"o":307.85,"t":"2026-10-15T19:30:00Z","v":130609,"vw":308.119377},{"c":307.89,"h":308.31,"l":307.8301,"n":2940,"o":308.29,"t":"2026-10-15T19:35:00Z","v":121054,"vw":308.039566},{"c":307.655,"h":308.04,"l":307.4101,"n":2620,"o":307.895,"t":"2026-10-15T19:40:00Z","v":93813,"vw":307.637027},{"c":306.97,"h":307.645,"l":306.78,"n":3484,"o":307.64,"t":"2026-10-15T19:45:00Z","v":130863,"vw":307.210065},{"c":307.265,"h":307.485,"l":306.84,"n":4779,"o":306.95,"t":"2026-10-15T19:50:00Z","v":174674,"vw":307.181952},{"c":308.27,"h":308.43,"l":307.19,"n":12609,"o":307.31,"t":"2026-10-15T19:55:00Z","v":472425,"vw":307.928534},{"c":308,"h":308.25,"l":305.633,"n":147,"o":308.25,"t":"2026-10-15T20:00:00Z","v":958948,"vw":308.239641},{"c":306.2316,"h":307.5,"l":306.2316,"n":4,"o":307.5,"t":"2026-10-15T20:10:00Z","v":111,"vw":306.765663},{"c":308,"h":308.24,"l":308,"n":12,"o":308.1117,"t":"2026-10-15T20:20:00Z","v":458,"vw":308.128655},{"c":307.6879,"h":307.6879,"l":307.6879,"n":2,"o":307.6879,"t":"2026-10-15T20:30:00Z","v":53,"vw":307.6879},{"c":308.14,"h":308.86,"l":307.99,"n":49,"o":307.99,"t":"2026-10-15T20:40:00Z","v":908,"vw":308.472765},{"c":308.24,"h":308.24,"l":308.24,"n":3,"o":308.24,"t":"2026-10-15T20:45:00Z","v":57,"vw":308.24},{"c":307.7244,"h":308.4,"l":307.7244,"n":5,"o":308.4,"t":"2026-10-15T20:50:00Z","v":294,"vw":308.072013},{"c":307.7,"h":307.7,"l":307.7,"n":4,"o":307.7,"t":"2026-10-15T21:05:00Z","v":70,"vw":307.7},{"c":307.63,"h":307.63,"l":307.63,"n":2,"o":307.63,"t":"2026-10-15T21:15:00Z","v":208,"vw":307.63},{"c":307.9,"h":307.9,"l":307.9,"n":6,"o":307.9,"t":"2026-10-15T21:25:00Z","v":101,"vw":307.9},{"c":307.7478,"h":307.7478,"l":307.7478,"n":2,"o":307.7478,"t":"2026-10-15T21:35:00Z","v":62,"vw":307.7478},{"c":307.71,"h":307.71,"l":307.71,"n":1,"o":307.71,"t":"2026-10-15T21:45:00Z","v":40,"vw":307.71},{"c":307.7331,"h":307.7331,"l":307.7331,"n":2,"o":307.7331,"t":"2026-10-15T21:50:00Z","v":102,"vw":307.7331},{"c":308,"h":308,"l":307.82,"n":3,"o":307.82,"t":"2026-10-15T21:55:00Z","v":230,"vw":307.956769},{"c":307.98,"h":307.98,"l":307.98,"n":2,"o":307.98,"t":"2026-10-15T22:05:00Z","v":108,"vw":307.98},{"c":308,"h":308,"l":307.9,"n":15,"o":307.9,"t":"2026-10-15T22:15:00Z","v":718,"vw":307.94858},{"c":308.18,"h":308.18,"l":308.1,"n":19,"o":308.1,"t":"2026-10-15T22:35:00Z","v":493,"vw":308.160606},{"c":308.2504,"h":308.2504,"l":308.2504,"n":3,"o":308.2504,"t":"2026-10-15T22:45:00Z","v":67,"vw":308.2504},{"c":308.2356,"h":308.2356,"l":308.2356,"n":3,"o":308.2356,"t":"2026-10-15T22:55:00Z","v":106,"vw":308.2356},{"c":308.51,"h":308.51,"l":308.23,"n":31,"o":308.23,"t":"2026-10-15T23:00:00Z","v":550,"vw":308.292265},{"c":308.1348,"h":308.1348,"l":308.1348,"n":2,"o":308.1348,"t":"2026-10-15T23:05:00Z","v":55,"vw":308.1348},{"c":308.8253,"h":308.87,"l":308.8253,"n":2,"o":308.87,"t":"2026-10-15T23:15:00Z","v":500,"vw":308.86106},{"c":308.8419,"h":308.8419,"l":308.8419,"n":1,"o":308.8419,"t":"2026-10-15T23:20:00Z","v":110,"vw":308.8419},{"c":308.6259,"h":308.6259,"l":308.54,"n":3,"o":308.54,"t":"2026-10-15T23:55:00Z","v":300,"vw":308.614408}],"history":[{"c":415.42,"h":416.42,"l":411.304,"n":45123,"o":411.48,"t":"2024-10-14T04:00:00Z","v":2088681,"vw":414.87562},{"c":415.58,"h":421.56,"l":415.02,"n":62926,"o":417.95,"t":"2024-10-15T04:00:00Z","v":3693034,"vw":417.455269},{"c":418.61,"h":418.74,"l":413.87,"n":48445,"o":413.87,"t":"2024-10-16T04:00:00Z","v":2429037,"vw":417.305728},{"c":415.6,"h":419,"l":414.5607,"n":47781,"o":418.61,"t":"2024-10-17T04:00:00Z","v":2013819,"vw":415.939976},{"c":415,"h":416.66,"l":413.24,"n":46154,"o":416.65,"t":"2024-10-18T04:00:00Z","v":2436725,"vw":415.064831},{"c":406.4,"h":416.555,"l":404.371,"n":71949,"o":416.07,"t":"2024-10-21T04:00:00Z","v":3699527,"vw":407.94904},{"c":401.85,"h":402.95,"l":396.21,"n":78548,"o":398.5,"t":"2024-10-22T04:00:00Z","v":4486654,"vw":400.163406},{"c":399.64,"h":404.2799,"l":396.69,"n":60050,"o":400.56,"t":"2024-10-23T04:00:00Z","v":3159207,"vw":399.629604},{"c":402.68,"h":404.2,"l":398.088,"n":48887,"o":402.29,"t":"2024-10-24T04:00:00Z","v":2550281,"vw":402.165497},{"c":398.91,"h":403.52,"l":397.83,"n":46161,"o":403.52,"t":"2024-10-25T04:00:00Z","v":1941426,"vw":399.68464},{"c":402.89,"h":405.8399,"l":401.95,"n":48419,"o":403.45,"t":"2024-10-28T04:00:00Z","v":2586529,"vw":403.256877},{"c":395.07,"h":399.105,"l":389.05,"n":81758,"o":393.94,"t":"2024-10-29T04:00:00Z","v":3822679,"vw":395.267951},{"c":392.52,"h":397.69,"l":391.94,"n":58117,"o":395,"t":"2024-10-30T04:00:00Z","v":2795609,"vw":393.717007},{"c":393.75,"h":395.67,"l":390.5,"n":49786,"o":390.5,"t":"2024-10-31T04:00:00Z","v":2518637,"vw":393.677162},{"c":392.59,"h":398.71,"l":392.01,"n":64336,"o":394.8,"t":"2024-11-01T04:00:00Z","v":3277974,"vw":394.039115},{"c":395.57,"h":400.48,"l":391.07,"n":60985,"o":391.95,"t":"2024-11-04T05:00:00Z","v":2690877,"vw":395.888318},{"c":400.09,"h":400.23,"l":393.8601,"n":50713,"o":394.97,"t":"2024-11-05T05:00:00Z","v":2496489,"vw":399.084029},{"c":388.37,"h":394.04,"l":381.72,"n":151459,"o":394.04,"t":"2024-11-06T05:00:00Z","v":7133367,"vw":387.799316},{"c":399.44,"h":399.76,"l":390.8,"n":80598,"o":391,"t":"2024-11-07T05:00:00Z","v":4323070,"vw":397.998482},{"c":405.9,"h":406.4,"l":402.3001,"n":71373,"o":404,"t":"2024-11-08T05:00:00Z","v":3448699,"vw":404.866496},{"c":408.29,"h":411.6,"l":405.825,"n":81051,"o":407.77,"t":"2024-11-11T05:00:00Z","v":4071533,"vw":409.101567},{"c":403.08,"h":416.02,"l":402.19,"n":114567,"o":414.25,"t":"2024-11-12T05:00:00Z","v":5647107,"vw":406.197474},{"c":410.19,"h":412.7399,"l":406.7201,"n":68412,"o":409.13,"t":"2024-11-13T05:00:00Z","v":3083105,"vw":410.077538},{"c":405.72,"h":411.5,"l":404.39,"n":62686,"o":408,"t":"2024-11-14T05:00:00Z","v":3348056,"vw":407.00565},{"c":408.18,"h":408.91,"l":402.9,"n":59230,"o":402.9,"t":"2024-11-15T05:00:00Z","v":3239545,"vw":406.833314},{"c":410.44,"h":412.54,"l":403.95,"n":56482,"o":405.5,"t":"2024-11-18T05:00:00Z","v":3394375,"vw":410.202237},{"c":406.8,"h":409.16,"l":399.36,"n":60834,"o":408.38,"t":"2024-11-19T05:00:00Z","v":3239356,"vw":405.909169},{"c":400,"h":406.7,"l":399.92,"n":71268,"o":406,"t":"2024-11-20T05:00:00Z","v":4731594,"vw":401.148789},{"c":410.45,"h":411.39,"l":400.38,"n":61612,"o":401.33,"t":"2024-11-21T05:00:00Z","v":3722586,"vw":408.098156},{"c":420,"h":420.14,"l":410.95,"n":69235,"o":412.09,"t":"2024-11-22T05:00:00Z","v":4932501,"vw":417.750882},{"c":428.67,"h":430.25,"l":424.46,"n":79659,"o":425,"t":"2024-11-25T05:00:00Z","v":4544233,"vw":428.132205},{"c":429.52,"h":439.37,"l":424.695,"n":69574,"o":428.6,"t":"2024-11-26T05:00:00Z","v":2758597,"vw":428.298865},{"c":427.19,"h":430.1,"l":425.96,"n":49886,"o":428.6,"t":"2024-11-27T05:00:00Z","v":2293453,"vw":427.630277},{"c":429.13,"h":431,"l":427.54,"n":35777,"o":428.56,"t":"2024-11-29T05:00:00Z","v":2028714,"vw":429.369423},{"c":426.96,"h":430.4,"l":423.155,"n":56786,"o":429,"t":"2024-12-02T05:00:00Z","v":2617198,"vw":427.128375},{"c":429.35,"h":430.68,"l":423.32,"n":51047,"o":429.73,"t":"2024-12-03T05:00:00Z","v":2713985,"vw":428.010953},{"c":427.92,"h":428.83,"l":425.5,"n":44434,"o":426.41,"t":"2024-12-04T05:00:00Z","v":1969019,"vw":427.519375},{"c":426.54,"h":429.7594,"l":425.88,"n":52102,"o":426.6,"t":"2024-12-05T05:00:00Z","v":2523528,"vw":427.118847},{"c":431.37,"h":435.75,"l":427.01,"n":57016,"o":428.7,"t":"2024-12-06T05:00:00Z","v":3161705,"vw":431.894057},{"c":429.18,"h":436.36,"l":428.03,"n":66240,"o":432.35,"t":"2024-12-09T05:00:00Z","v":3425988,"vw":430.511057},{"c":422.59,"h":427.31,"l":421.41,"n":74545,"o":426.9,"t":"2024-12-10T05:00:00Z","v":3354873,"vw":423.541068},{"c":421.38,"h":428,"l":421.26,"n":60149,"o":425.23,"t":"2024-12-11T05:00:00Z","v":4211198,"vw":423.666516},{"c":414.42,"h":422.75,"l":413.18,"n":73666,"o":421.43,"t":"2024-12-12T05:00:00Z","v":3673612,"vw":415.205489},{"c":416.98,"h":418.14,"l":414.18,"n":53006,"o":415.77,"t":"2024-12-13T05:00:00Z","v":2649853,"vw":416.823771},{"c":410.71,"h":418.48,"l":410.69,"n":63596,"o":417.85,"t":"2024-12-16T05:00:00Z","v":2879619,"vw":412.781736},{"c":408.47,"h":410.4,"l":406.23,"n":81419,"o":410,"t":"2024-12-17T05:00:00Z","v":3726820,"vw":408.281275},{"c":393.82,"h":410.71,"l":393.38,"n":88325,"o":407,"t":"2024-12-18T05:00:00Z","v":4225524,"vw":399.593749},{"c":385.02,"h":395.14,"l":384.89,"n":104139,"o":394.74,"t":"2024-12-19T05:00:00Z","v":4576147,"vw":387.905707},{"c":392.6,"h":393.2872,"l":383.05,"n":83708,"o":383.37,"t":"2024-12-20T05:00:00Z","v":8046363,"vw":389.995},{"c":392.45,"h":393.24,"l":387.03,"n":53701,"o":391.1,"t":"2024-12-23T05:00:00Z","v":2434007,"vw":391.2755},{"c":396.14,"h":396.14,"l":390.5,"n":31510,"o":392.13,"t":"2024-12-24T05:00:00Z","v":1392629,"vw":394.376458},{"c":395.14,"h":395.78,"l":391.62,"n":40170,"o":392.52,"t":"2024-12-26T05:00:00Z","v":1321218,"vw":394.474949},{"c":392.86,"h":395.47,"l":391.37,"n":50892,"o":392.14,"t":"2024-12-27T05:00:00Z","v":1942681,"vw":393.051653},{"c":389.43,"h":391.21,"l":385.68,"n":54891,"o":390.53,"t":"2024-12-30T05:00:00Z","v":2444858,"vw":389.488585},{"c":388.99,"h":391.46,"l":387.3,"n":47187,"o":390.01,"t":"2024-12-31T05:00:00Z","v":2179671,"vw":389.026733},{"c":388.46,"h":392.67,"l":386.38,"n":58574,"o":392.13,"t":"2025-01-02T05:00:00Z","v":2418343,"vw":389.057702},{"c":389.18,"h":391.01,"l":385.81,"n":49469,"o":389.82,"t":"2025-01-03T05:00:00Z","v":2232389,"vw":388.445572},{"c":389.37,"h":393.99,"l":388.03,"n":64816,"o":390.5,"t":"2025-01-06T05:00:00Z","v":3274669,"vw":390.483386},{"c":384.23,"h":391.9,"l":383.1,"n":59502,"o":390.9,"t":"2025-01-07T05:00:00Z","v":2274312,"vw":385.777174},{"c":387.2,"h":387.69,"l":380.1,"n":60599,"o":383,"t":"2025-01-08T05:00:00Z","v":2848462,"vw":385.890163},{"c":389.89,"h":392.91,"l":384.615,"n":115687,"o":388.91,"t":"2025-01-10T05:00:00Z","v":5323431,"vw":389.54035},{"c":389.18,"h":395.86,"l":387.7,"n":85968,"o":389.99,"t":"2025-01-13T05:00:00Z","v":3512936,"vw":390.220587},{"c":392.78,"h":394.2,"l":389.63,"n":67505,"o":390.59,"t":"2025-01-14T05:00:00Z","v":3405174,"vw":392.162823},{"c":406.09,"h":408,"l":401.76,"n":89658,"o":406.65,"t":"2025-01-15T05:00:00Z","v":4584769,"vw":405.188262},{"c":409.33,"h":410.105,"l":403.916,"n":58092,"o":406.27,"t":"2025-01-16T05:00:00Z","v":2305938,"vw":408.425082},{"c":409.38,"h":414.45,"l":408.53,"n":63199,"o":413.49,"t":"2025-01-17T05:00:00Z","v":3228960,"vw":411.021384},{"c":418.43,"h":420.22,"l":413,"n":76097,"o":413,"t":"2025-01-21T05:00:00Z","v":3568089,"vw":417.987947},{"c":410.1,"h":417.55,"l":409.33,"n":75492,"o":417.55,"t":"2025-01-22T05:00:00Z","v":3581351,"vw":411.287581},{"c":414.39,"h":414.69,"l":408.75,"n":74946,"o":411.57,"t":"2025-01-23T05:00:00Z","v":3840275,"vw":412.817877},{"c":414.5,"h":415.01,"l":410.755,"n":54753,"o":414.09,"t":"2025-01-24T05:00:00Z","v":2370116,"vw":414.191634},{"c":424.87,"h":426.1859,"l":414,"n":84334,"o":414.9,"t":"2025-01-27T05:00:00Z","v":3699202,"vw":422.052041},{"c":418.83,"h":423.24,"l":416.7,"n":65320,"o":423.24,"t":"2025-01-28T05:00:00Z","v":2818648,"vw":419.187965},{"c":413.42,"h":421.37,"l":411.79,"n":62365,"o":420.22,"t":"2025-01-29T05:00:00Z","v":2385201,"vw":415.086321},{"c":414.5,"h":417.3236,"l":411.5192,"n":65460,"o":416.41,"t":"2025-01-30T05:00:00Z","v":3081304,"vw":415.402435},{"c":411.98,"h":416.38,"l":410.32,"n":62254,"o":413.17,"t":"2025-01-31T05:00:00Z","v":2761798,"vw":412.826194},{"c":408.76,"h":411.9,"l":401.01,"n":78163,"o":406.12,"t":"2025-02-03T05:00:00Z","v":2893943,"vw":408.120802},{"c":411.49,"h":412.58,"l":406.085,"n":54667,"o":409.51,"t":"2025-02-04T05:00:00Z","v":2133147,"vw":410.536387},{"c":413.82,"h":415.15,"l":408.14,"n":54431,"o":415.15,"t":"2025-02-05T05:00:00Z","v":2212115,"vw":413.232378},{"c":414.16,"h":417.79,"l":413,"n":46114,"o":414.91,"t":"2025-02-06T05:00:00Z","v":2023667,"vw":414.441701},{"c":407.37,"h":414.2899,"l":406.5,"n":63679,"o":413.2,"t":"2025-02-07T05:00:00Z","v":2523689,"vw":408.346734},{"c":413.99,"h":414.95,"l":408.7902,"n":57403,"o":410.64,"t":"2025-02-10T05:00:00Z","v":2614061,"vw":413.403177},{"c":416.36,"h":416.57,"l":412.74,"n":46056,"o":414,"t":"2025-02-11T05:00:00Z","v":1442188,"vw":415.389231},{"c":407.14,"h":409.65,"l":402.12,"n":78750,"o":408.58,"t":"2025-02-12T05:00:00Z","v":3387401,"vw":406.129514},{"c":412.43,"h":412.98,"l":407.49,"n":71749,"o":408.71,"t":"2025-02-13T05:00:00Z","v":3067859,"vw":411.224451},{"c":409.5,"h":417.9999,"l":408.5551,"n":63558,"o":415,"t":"2025-02-14T05:00:00Z","v":3004396,"vw":411.17627},{"c":403.31,"h":408.87,"l":400.22,"n":77120,"o":408.31,"t":"2025-02-18T05:00:00Z","v":3994025,"vw":403.237064},{"c":395.43,"h":398.64,"l":392.935,"n":93305,"o":397.22,"t":"2025-02-19T05:00:00Z","v":3776608,"vw":395.311459},{"c":394.64,"h":394.76,"l":391.1,"n":69269,"o":393,"t":"2025-02-20T05:00:00Z","v":2703526,"vw":393.310759},{"c":385.3,"h":397.815,"l":383.9,"n":99150,"o":396.4,"t":"2025-02-21T05:00:00Z","v":5286976,"vw":387.592016},{"c":382.42,"h":386.55,"l":378.2,"n":113970,"o":386.09,"t":"2025-02-24T05:00:00Z","v":5722039,"vw":382.723434},{"c":393.29,"h":401.01,"l":384.19,"n":143882,"o":385,"t":"2025-02-25T05:00:00Z","v":6823898,"vw":394.308307},{"c":390.48,"h":398.87,"l":388.56,"n":100790,"o":395.24,"t":"2025-02-26T05:00:00Z","v":3871549,"vw":392.8893},{"c":390.27,"h":395.47,"l":388.325,"n":72631,"o":389.91,"t":"2025-02-27T05:00:00Z","v":2825142,"vw":391.699435},{"c":396.6,"h":396.87,"l":390.2819,"n":70199,"o":394.42,"t":"2025-02-28T05:00:00Z","v":4263916,"vw":394.831146},{"c":389.69,"h":397.07,"l":386.47,"n":76955,"o":396.95,"t":"2025-03-03T05:00:00Z","v":3397551,"vw":391.160733},{"c":381.68,"h":387.96,"l":378.9,"n":99196,"o":386.15,"t":"2025-03-04T05:00:00Z","v":4384823,"vw":382.296357},{"c":386.35,"h":387.12,"l":378.01,"n":67754,"o":379,"t":"2025-03-05T05:00:00Z","v":2780317,"vw":384.565198},{"c":381.73,"h":387.76,"l":380.73,"n":74372,"o":383.5,"t":"2025-03-06T05:00:00Z","v":4221975,"vw":383.346349},{"c":376.8,"h":380.6502,"l":368.9,"n":113777,"o":379.5,"t":"2025-03-07T05:00:00Z","v":4574277,"vw":374.519369},{"c":374.65,"h":383.12,"l":372.61,"n":98693,"o":377.44,"t":"2025-03-10T04:00:00Z","v":3710542,"vw":376.898669},{"c":368.16,"h":374.93,"l":365.7276,"n":91910,"o":374.22,"t":"2025-03-11T04:00:00Z","v":4013320,"vw":368.749937},{"c":364.73,"h":372,"l":361.75,"n":83095,"o":371.97,"t":"2025-03-12T04:00:00Z","v":3368038,"vw":365.294135},{"c":347.25,"h":362,"l":345.26,"n":145635,"o":361.91,"t":"2025-03-13T04:00:00Z","v":7062396,"vw":349.6678},{"c":351.31,"h":351.39,"l":345.42,"n":101133,"o":350.65,"t":"2025-03-14T04:00:00Z","v":5510696,"vw":349.454898},{"c":354.13,"h":355.55,"l":350.96,"n":75605,"o":351.76,"t":"2025-03-17T04:00:00Z","v":3681459,"vw":353.819531},{"c":349.57,"h":353.89,"l":347.59,"n":69651,"o":353.53,"t":"2025-03-18T04:00:00Z","v":3008238,"vw":350.009574},{"c":353.42,"h":354.4263,"l":348.985,"n":66161,"o":352,"t":"2025-03-19T04:00:00Z","v":2990191,"vw":352.659593},{"c":355.52,"h":361.7665,"l":352.2,"n":73087,"o":354.69,"t":"2025-03-20T04:00:00Z","v":3391223,"vw":356.565708},{"c":351.15,"h":353.39,"l":346.275,"n":82769,"o":352.09,"t":"2025-03-21T04:00:00Z","v":8205413,"vw":351.355796},{"c":363.77,"h":364.43,"l":354.28,"n":77670,"o":354.62,"t":"2025-03-24T04:00:00Z","v":4023527,"vw":361.922682},{"c":360.99,"h":363.65,"l":358.54,"n":61667,"o":361.53,"t":"2025-03-25T04:00:00Z","v":2799657,"vw":361.337056},{"c":362.13,"h":364.73,"l":360.12,"n":69802,"o":360.39,"t":"2025-03-26T04:00:00Z","v":3141372,"vw":362.379577},{"c":362.73,"h":365.21,"l":361.15,"n":65895,"o":361.9,"t":"2025-03-27T04:00:00Z","v":3036580,"vw":363.118616},{"c":358.15,"h":363.2,"l":356.17,"n":74791,"o":363.16,"t":"2025-03-28T04:00:00Z","v":2980206,"vw":358.264911},{"c":366.49,"h":368.74,"l":352.65,"n":84168,"o":353.495,"t":"2025-03-31T04:00:00Z","v":4498842,"vw":364.479407},{"c":365.52,"h":367.29,"l":361.92,"n":68688,"o":364.14,"t":"2025-04-01T04:00:00Z","v":2801979,"vw":365.023861},{"c":370.89,"h":372.3099,"l":362.26,"n":73817,"o":362.56,"t":"2025-04-02T04:00:00Z","v":3189508,"vw":369.441759},{"c":355.91,"h":360.04,"l":351.7147,"n":136585,"o":355.78,"t":"2025-04-03T04:00:00Z","v":5407024,"vw":355.99316},{"c":353.9,"h":365.44,"l":349.04,"n":177105,"o":350.71,"t":"2025-04-04T04:00:00Z","v":7531081,"vw":356.965946},{"c":341.51,"h":354.22,"l":333.5,"n":153837,"o":344.3,"t":"2025-04-07T04:00:00Z","v":6950486,"vw":340.509832},{"c":335.24,"h":354,"l":329.74,"n":117121,"o":350.38,"t":"2025-04-08T04:00:00Z","v":4867411,"vw":339.733274},{"c":355.39,"h":356.04,"l":326.31,"n":145949,"o":328.6,"t":"2025-04-09T04:00:00Z","v":6791018,"vw":343.220244},{"c":353.62,"h":355.29,"l":339.66,"n":112561,"o":352.85,"t":"2025-04-10T04:00:00Z","v":5574797,"vw":350.62831},{"c":353.86,"h":354.47,"l":344.2,"n":80416,"o":350.31,"t":"2025-04-11T04:00:00Z","v":3576408,"vw":351.381918},{"c":357.2,"h":359.02,"l":353.6,"n":69686,"o":357.8,"t":"2025-04-14T04:00:00Z","v":2842090,"vw":356.90196},{"c":354.11,"h":361.4446,"l":353.3201,"n":66064,"o":356.56,"t":"2025-04-15T04:00:00Z","v":2883120,"vw":355.473276},{"c":345.99,"h":353.8,"l":344.32,"n":68134,"o":351.84,"t":"2025-04-16T04:00:00Z","v":2637577,"vw":347.772729},{"c":355.06,"h":357.5,"l":348.37,"n":67941,"o":348.55,"t":"2025-04-17T04:00:00Z","v":3232105,"vw":353.986711},{"c":346.9,"h":354.355,"l":341.8,"n":76898,"o":354.29,"t":"2025-04-21T04:00:00Z","v":4015242,"vw":346.07971},{"c":354.43,"h":356.215,"l":350.42,"n":66271,"o":351.16,"t":"2025-04-22T04:00:00Z","v":2802374,"vw":353.663273},{"c":356.42,"h":364.84,"l":354.85,"n":73593,"o":361.92,"t":"2025-04-23T04:00:00Z","v":3283290,"vw":358.199409},{"c":359.64,"h":360.4,"l":354.61,"n":59474,"o":356.5,"t":"2025-04-24T04:00:00Z","v":2749485,"vw":358.936264},{"c":357.58,"h":359,"l":354.74,"n":55887,"o":357.7,"t":"2025-04-25T04:00:00Z","v":2811278,"vw":356.987727},{"c":356.92,"h":360.1,"l":354.51,"n":53915,"o":357.99,"t":"2025-04-28T04:00:00Z","v":2412991,"vw":357.030666},{"c":359,"h":360.58,"l":354.73,"n":64246,"o":355.89,"t":"2025-04-29T04:00:00Z","v":2837019,"vw":358.914175},{"c":360.49,"h":361.27,"l":352.38,"n":68143,"o":356.5,"t":"2025-04-30T04:00:00Z","v":3741474,"vw":358.483439},{"c":358.3,"h":362.88,"l":357.72,"n":68063,"o":360.31,"t":"2025-05-01T04:00:00Z","v":3210084,"vw":359.746852},{"c":364.52,"h":366.2299,"l":361.16,"n":61825,"o":362.08,"t":"2025-05-02T04:00:00Z","v":2283261,"vw":364.2634},{"c":361.73,"h":364.2599,"l":359.73,"n":60125,"o":362.13,"t":"2025-05-05T04:00:00Z","v":2563500,"vw":361.989267},{"c":359.38,"h":362.27,"l":357.13,"n":58237,"o":358.68,"t":"2025-05-06T04:00:00Z","v":2299714,"vw":359.536385},{"c":362.75,"h":363.78,"l":359.76,"n":60177,"o":360.48,"t":"2025-05-07T04:00:00Z","v":2657494,"vw":362.386544},{"c":364.86,"h":369.31,"l":362.26,"n":67101,"o":364.01,"t":"2025-05-08T04:00:00Z","v":3035784,"vw":365.428369},{"c":362.71,"h":365.57,"l":361.5,"n":50631,"o":362.13,"t":"2025-05-09T04:00:00Z","v":1970880,"vw":363.096213},{"c":376.59,"h":378.72,"l":373.48,"n":91927,"o":375,"t":"2025-05-12T04:00:00Z","v":3831670,"vw":375.982093},{"c":373.6,"h":381,"l":372.95,"n":67416,"o":381,"t":"2025-05-13T04:00:00Z","v":2726798,"vw":374.898701},{"c":372.81,"h":375.785,"l":370.8255,"n":62657,"o":371.9,"t":"2025-05-14T04:00:00Z","v":2587687,"vw":373.222648},{"c":378.63,"h":379.33,"l":371.515,"n":66474,"o":372.1,"t":"2025-05-15T04:00:00Z","v":2830697,"vw":377.283814},{"c":380.78,"h":381.17,"l":378.1497,"n":58712,"o":380.23,"t":"2025-05-16T04:00:00Z","v":3129062,"vw":380.204262},{"c":379.38,"h":381.16,"l":374.16,"n":92227,"o":374.19,"t":"2025-05-19T04:00:00Z","v":4428247,"vw":378.964717},{"c":377.05,"h":389.75,"l":374.0501,"n":138568,"o":386.37,"t":"2025-05-20T04:00:00Z","v":6287395,"vw":379.642895},{"c":370.84,"h":378.325,"l":368.595,"n":88702,"o":377.98,"t":"2025-05-21T04:00:00Z","v":3966046,"vw":372.311227},{"c":366.13,"h":369.23,"l":364.57,"n":72252,"o":368,"t":"2025-05-22T04:00:00Z","v":2957341,"vw":366.651173},{"c":362.71,"h":364.7179,"l":361.15,"n":60663,"o":362.38,"t":"2025-05-23T04:00:00Z","v":3115209,"vw":362.825191},{"c":370.4,"h":370.55,"l":365.16,"n":78086,"o":365.89,"t":"2025-05-27T04:00:00Z","v":3998471,"vw":369.255837},{"c":368.06,"h":371.15,"l":367.4332,"n":61522,"o":368.82,"t":"2025-05-28T04:00:00Z","v":2986141,"vw":368.55483},{"c":368.29,"h":370.35,"l":364.06,"n":55426,"o":370,"t":"2025-05-29T04:00:00Z","v":3035069,"vw":367.829948},{"c":368.29,"h":369.64,"l":365.12,"n":70404,"o":367.05,"t":"2025-05-30T04:00:00Z","v":4110587,"vw":368.056514},{"c":367.96,"h":368.04,"l":361.835,"n":68841,"o":365.15,"t":"2025-06-02T04:00:00Z","v":2507113,"vw":365.523689},{"c":373.08,"h":373.54,"l":367,"n":78153,"o":367.96,"t":"2025-06-03T04:00:00Z","v":3359541,"vw":371.673732},{"c":372.4,"h":375.37,"l":371.66,"n":59903,"o":373.08,"t":"2025-06-04T04:00:00Z","v":2429139,"vw":373.391349},{"c":369.28,"h":371.56,"l":367.51,"n":57907,"o":370.99,"t":"2025-06-05T04:00:00Z","v":2324772,"vw":369.560242},{"c":367.33,"h":372.65,"l":365.965,"n":66675,"o":371.51,"t":"2025-06-06T04:00:00Z","v":2349978,"vw":368.643925},{"c":365.2,"h":367.35,"l":364.3631,"n":62636,"o":367.32,"t":"2025-06-09T04:00:00Z","v":2619747,"vw":365.515806},{"c":367.91,"h":368.55,"l":362.55,"n":65211,"o":365.94,"t":"2025-06-10T04:00:00Z","v":3014922,"vw":366.997417},{"c":360.46,"h":369.14,"l":359.31,"n":82301,"o":369.14,"t":"2025-06-11T04:00:00Z","v":3793526,"vw":362.402427},{"c":363.16,"h":365.0718,"l":358.51,"n":73393,"o":360.81,"t":"2025-06-12T04:00:00Z","v":2921924,"vw":362.296382},{"c":354.66,"h":362.79,"l":352.8,"n":77589,"o":360,"t":"2025-06-13T04:00:00Z","v":3364429,"vw":355.856705},{"c":353.56,"h":357.105,"l":351.9,"n":76328,"o":355.88,"t":"2025-06-16T04:00:00Z","v":3688615,"vw":353.775565},{"c":348.78,"h":354.29,"l":347.41,"n":93489,"o":351.94,"t":"2025-06-17T04:00:00Z","v":4230115,"vw":350.318003},{"c":347.03,"h":350.9,"l":345.8,"n":86334,"o":350.08,"t":"2025-06-18T04:00:00Z","v":4454226,"vw":347.929916},{"c":349.62,"h":351.21,"l":346.8159,"n":80585,"o":347.49,"t":"2025-06-20T04:00:00Z","v":8056469,"vw":349.299666},{"c":356.96,"h":357.07,"l":348.52,"n":88182,"o":349.97,"t":"2025-06-23T04:00:00Z","v":3862430,"vw":354.824652},{"c":360.42,"h":361.71,"l":355.78,"n":76041,"o":356.67,"t":"2025-06-24T04:00:00Z","v":4089980,"vw":359.323376},{"c":361.86,"h":363.6,"l":358.34,"n":83005,"o":359.12,"t":"2025-06-25T04:00:00Z","v":4159595,"vw":361.53036},{"c":363.5,"h":365.23,"l":360.6,"n":65582,"o":363.215,"t":"2025-06-26T04:00:00Z","v":3187863,"vw":363.157236},{"c":368.74,"h":370.1532,"l":363,"n":80533,"o":363.61,"t":"2025-06-27T04:00:00Z","v":5503743,"vw":367.8531},{"c":366.64,"h":370.95,"l":364.72,"n":81009,"o":369.28,"t":"2025-06-30T04:00:00Z","v":4601082,"vw":366.672371},{"c":373.16,"h":379.69,"l":362.95,"n":105561,"o":364.34,"t":"2025-07-01T04:00:00Z","v":5152607,"vw":374.385404},{"c":371.85,"h":373.97,"l":369.37,"n":70415,"o":373.645,"t":"2025-07-02T04:00:00Z","v":3011753,"vw":372.064847},{"c":371.68,"h":373.18,"l":368.33,"n":48817,"o":371.81,"t":"2025-07-03T04:00:00Z","v":2573629,"vw":371.311364},{"c":367.64,"h":372.79,"l":364.7262,"n":76250,"o":371,"t":"2025-07-07T04:00:00Z","v":3433082,"vw":367.929193},{"c":367.5,"h":370.4,"l":365.11,"n":59906,"o":366.02,"t":"2025-07-08T04:00:00Z","v":2531665,"vw":367.84929},{"c":371.04,"h":371.07,"l":364.7906,"n":74536,"o":367.51,"t":"2025-07-09T04:00:00Z","v":3384213,"vw":368.75713},{"c":373.3,"h":377.9448,"l":368.51,"n":82674,"o":369,"t":"2025-07-10T04:00:00Z","v":3703252,"vw":374.763893},{"c":370.07,"h":371.8,"l":367.105,"n":74403,"o":370.36,"t":"2025-07-11T04:00:00Z","v":3069180,"vw":369.459955},{"c":370.11,"h":371.29,"l":366.45,"n":68041,"o":370.475,"t":"2025-07-14T04:00:00Z","v":2481246,"vw":369.20234},{"c":358.64,"h":370.75,"l":358.52,"n":102033,"o":369.975,"t":"2025-07-15T04:00:00Z","v":3868709,"vw":361.794146},{"c":357.4,"h":360.95,"l":352.46,"n":78522,"o":359.855,"t":"2025-07-16T04:00:00Z","v":4259696,"vw":357.046283},{"c":359.04,"h":360.32,"l":354.66,"n":75416,"o":356.54,"t":"2025-07-17T04:00:00Z","v":3128848,"vw":358.083013},{"c":359.4,"h":360.6,"l":356.97,"n":63114,"o":359.98,"t":"2025-07-18T04:00:00Z","v":3361785,"vw":358.831204},{"c":364.04,"h":365.78,"l":359.84,"n":77798,"o":360.72,"t":"2025-07-21T04:00:00Z","v":3504271,"vw":363.823471},{"c":371.01,"h":372.2,"l":363.72,"n":75727,"o":364.48,"t":"2025-07-22T04:00:00Z","v":3095403,"vw":368.758764},{"c":376.35,"h":377.88,"l":371.55,"n":80330,"o":371.695,"t":"2025-07-23T04:00:00Z","v":3237986,"vw":375.390653},{"c":373.09,"h":377.88,"l":372.26,"n":58631,"o":375.48,"t":"2025-07-24T04:00:00Z","v":3087956,"vw":373.915536},{"c":375.34,"h":375.991,"l":373.05,"n":50515,"o":374.66,"t":"2025-07-25T04:00:00Z","v":2221069,"vw":375.031766},{"c":377.23,"h":381.08,"l":372.98,"n":77437,"o":373.74,"t":"2025-07-28T04:00:00Z","v":4062765,"vw":377.49707},{"c":377.34,"h":379.73,"l":374.77,"n":66057,"o":377,"t":"2025-07-29T04:00:00Z","v":2931556,"vw":376.696065},{"c":372.08,"h":378.525,"l":369.63,"n":60865,"o":377.68,"t":"2025-07-30T04:00:00Z","v":3110670,"vw":373.364617},{"c":367.51,"h":372.81,"l":366.84,"n":68203,"o":369.17,"t":"2025-07-31T04:00:00Z","v":3091551,"vw":368.638872},{"c":373.66,"h":374.8,"l":365.75,"n":77960,"o":367.82,"t":"2025-08-01T04:00:00Z","v":3008213,"vw":372.266012},{"c":380.82,"h":381.895,"l":373.69,"n":70621,"o":374.84,"t":"2025-08-04T04:00:00Z","v":2844503,"vw":380.224257},{"c":385.41,"h":386.935,"l":380.96,"n":74124,"o":381.86,"t":"2025-08-05T04:00:00Z","v":2931372,"vw":384.772449},{"c":386.8,"h":388.93,"l":384.52,"n":65524,"o":386.08,"t":"2025-08-06T04:00:00Z","v":2812786,"vw":387.109749},{"c":386.17,"h":391.45,"l":383.355,"n":61363,"o":388.62,"t":"2025-08-07T04:00:00Z","v":2433149,"vw":386.060682},{"c":387.85,"h":389.29,"l":386.2,"n":56114,"o":387.08,"t":"2025-08-08T04:00:00Z","v":2327103,"vw":387.919077},{"c":387.53,"h":391.5225,"l":383.2975,"n":64472,"o":389.98,"t":"2025-08-11T04:00:00Z","v":2605831,"vw":387.285199},{"c":396,"h":396.38,"l":389,"n":71983,"o":391.42,"t":"2025-08-12T04:00:00Z","v":2911782,"vw":395.137566},{"c":407.18,"h":407.82,"l":398.75,"n":115682,"o":399.485,"t":"2025-08-13T04:00:00Z","v":5187545,"vw":404.842859},{"c":400.32,"h":403.605,"l":399.36,"n":73812,"o":401.2,"t":"2025-08-14T04:00:00Z","v":3600209,"vw":401.00916},{"c":399.38,"h":402.7865,"l":395.425,"n":74276,"o":402.21,"t":"2025-08-15T04:00:00Z","v":3841399,"vw":398.910679},{"c":394.7,"h":398.14,"l":392.51,"n":86765,"o":396.57,"t":"2025-08-18T04:00:00Z","v":4407109,"vw":395.25326},{"c":407.2,"h":414.3599,"l":401.015,"n":169307,"o":401.015,"t":"2025-08-19T04:00:00Z","v":7629320,"vw":408.626732},{"c":401.74,"h":411.1699,"l":401.67,"n":84101,"o":409.68,"t":"2025-08-20T04:00:00Z","v":4195307,"vw":403.986961},{"c":397.7,"h":404.43,"l":396.17,"n":75340,"o":399.91,"t":"2025-08-21T04:00:00Z","v":2942885,"vw":398.624097},{"c":412.79,"h":414.5,"l":398.31,"n":105936,"o":400.87,"t":"2025-08-22T04:00:00Z","v":5284691,"vw":411.145378},{"c":408.9,"h":411.065,"l":407.5504,"n":70106,"o":410.36,"t":"2025-08-25T04:00:00Z","v":3579487,"vw":408.876271},{"c":407.54,"h":409.04,"l":404.7069,"n":63384,"o":408,"t":"2025-08-26T04:00:00Z","v":3180878,"vw":407.019418},{"c":408.24,"h":411.69,"l":407.2,"n":62831,"o":408.79,"t":"2025-08-27T04:00:00Z","v":2487808,"vw":408.889102},{"c":407.45,"h":408.95,"l":404.81,"n":56996,"o":407,"t":"2025-08-28T04:00:00Z","v":4051838,"vw":406.809153},{"c":406.77,"h":408.9,"l":405.4,"n":48379,"o":407.73,"t":"2025-08-29T04:00:00Z","v":2210159,"vw":406.788306},{"c":406.31,"h":408.59,"l":402.75,"n":68909,"o":403.68,"t":"2025-09-02T04:00:00Z","v":3328995,"vw":406.28885},{"c":407.71,"h":409.02,"l":403.57,"n":66443,"o":404.94,"t":"2025-09-03T04:00:00Z","v":3025360,"vw":407.301225},{"c":411.69,"h":413.22,"l":407.2028,"n":77100,"o":408.51,"t":"2025-09-04T04:00:00Z","v":3873076,"vw":411.352966},{"c":418.95,"h":420.4,"l":414.02,"n":114261,"o":416.585,"t":"2025-09-05T04:00:00Z","v":5283092,"vw":417.889579},{"c":419.94,"h":420.58,"l":415.75,"n":79520,"o":418.5,"t":"2025-09-08T04:00:00Z","v":3742646,"vw":418.771728},{"c":415.34,"h":418.72,"l":412.7526,"n":74553,"o":418.12,"t":"2025-09-09T04:00:00Z","v":3516038,"vw":415.250718},{"c":413.23,"h":417.43,"l":411.735,"n":64929,"o":415.52,"t":"2025-09-10T04:00:00Z","v":2897799,"vw":413.588889},{"c":423.42,"h":425.2199,"l":414.25,"n":114819,"o":415.7,"t":"2025-09-11T04:00:00Z","v":5315395,"vw":422.585192},{"c":422.69,"h":423.51,"l":418.8839,"n":90629,"o":420.27,"t":"2025-09-12T04:00:00Z","v":5004181,"vw":421.809744},{"c":422.71,"h":423.3,"l":417.75,"n":94180,"o":422.47,"t":"2025-09-15T04:00:00Z","v":4884990,"vw":421.14979},{"c":421.45,"h":424.5299,"l":420.09,"n":76781,"o":423.75,"t":"2025-09-16T04:00:00Z","v":3726700,"vw":422.054068},{"c":417,"h":426.75,"l":415.813,"n":90064,"o":424.44,"t":"2025-09-17T04:00:00Z","v":4771658,"vw":420.495973},{"c":417.48,"h":421.39,"l":415.858,"n":77653,"o":417.55,"t":"2025-09-18T04:00:00Z","v":3677244,"vw":418.724876},{"c":415.69,"h":418.58,"l":415.1,"n":69851,"o":417.37,"t":"2025-09-19T04:00:00Z","v":6718416,"vw":416.498013},{"c":412,"h":414.88,"l":411.13,"n":70239,"o":414.11,"t":"2025-09-22T04:00:00Z","v":2656307,"vw":412.549444},{"c":410.91,"h":413.73,"l":407.46,"n":68500,"o":412,"t":"2025-09-23T04:00:00Z","v":2597120,"vw":410.408627},{"c":409.77,"h":410.65,"l":405.01,"n":70438,"o":406.79,"t":"2025-09-24T04:00:00Z","v":3220993,"vw":409.062393},{"c":407.45,"h":410.856,"l":405.61,"n":62563,"o":406.65,"t":"2025-09-25T04:00:00Z","v":2554291,"vw":408.145522},{"c":410.09,"h":411.41,"l":405.84,"n":58171,"o":408.16,"t":"2025-09-26T04:00:00Z","v":2316719,"vw":409.811481},{"c":406.8,"h":410.945,"l":403.85,"n":71695,"o":410.05,"t":"2025-09-29T04:00:00Z","v":3008379,"vw":406.577662},{"c":405.19,"h":407,"l":403.48,"n":67179,"o":406.63,"t":"2025-09-30T04:00:00Z","v":3211752,"vw":405.122446},{"c":397.02,"h":405.125,"l":395.31,"n":91477,"o":404.39,"t":"2025-10-01T04:00:00Z","v":3787770,"vw":398.063878},{"c":395.01,"h":397.38,"l":393.79,"n":76880,"o":395.5,"t":"2025-10-02T04:00:00Z","v":2964676,"vw":395.394103},{"c":395.06,"h":397.32,"l":392.63,"n":73097,"o":394.13,"t":"2025-10-03T04:00:00Z","v":2951584,"vw":395.387696},{"c":389.33,"h":394.5,"l":385.72,"n":90147,"o":394.5,"t":"2025-10-06T04:00:00Z","v":3653724,"vw":389.114765},{"c":386.81,"h":389.7499,"l":385.51,"n":68528,"o":389.45,"t":"2025-10-07T04:00:00Z","v":2505707,"vw":387.061519},{"c":383.79,"h":386.46,"l":382.98,"n":72228,"o":386.46,"t":"2025-10-08T04:00:00Z","v":2517615,"vw":384.137187},{"c":377.69,"h":384.355,"l":377.4601,"n":83094,"o":382.9,"t":"2025-10-09T04:00:00Z","v":3321382,"vw":379.278596},{"c":375.75,"h":380.26,"l":374.7795,"n":80156,"o":380.26,"t":"2025-10-10T04:00:00Z","v":2992425,"vw":376.600883},{"c":379.37,"h":382.31,"l":377.19,"n":82361,"o":379.07,"t":"2025-10-13T04:00:00Z","v":2925910,"vw":379.925759},{"c":387.72,"h":388.89,"l":378.01,"n":87027,"o":378.87,"t":"2025-10-14T04:00:00Z","v":4399862,"vw":385.829659},{"c":388.3,"h":394.37,"l":386.73,"n":74168,"o":389.23,"t":"2025-10-15T04:00:00Z","v":3690284,"vw":389.377611},{"c":387.39,"h":389.9999,"l":383.965,"n":70036,"o":389.66,"t":"2025-10-16T04:00:00Z","v":2783672,"vw":386.764008},{"c":391.9,"h":393.11,"l":387.2,"n":62194,"o":388.5,"t":"2025-10-17T04:00:00Z","v":2657712,"vw":391.209557},{"c":388.89,"h":393.18,"l":388.09,"n":53969,"o":391.41,"t":"2025-10-20T04:00:00Z","v":2761142,"vw":389.477299},{"c":390.9,"h":393.63,"l":385.8584,"n":58252,"o":387.56,"t":"2025-10-21T04:00:00Z","v":2306889,"vw":391.123367},{"c":388.97,"h":393.05,"l":388.17,"n":59294,"o":391.245,"t":"2025-10-22T04:00:00Z","v":2857031,"vw":390.074219},{"c":385.03,"h":388.72,"l":381.295,"n":71642,"o":387.13,"t":"2025-10-23T04:00:00Z","v":2767253,"vw":384.705765},{"c":386.68,"h":389.7,"l":385.67,"n":56397,"o":389.7,"t":"2025-10-24T04:00:00Z","v":2426795,"vw":387.316285},{"c":385.27,"h":389.29,"l":382.9,"n":69940,"o":387.7,"t":"2025-10-27T04:00:00Z","v":3065796,"vw":385.534706},{"c":385.75,"h":390.005,"l":382.83,"n":63578,"o":384.42,"t":"2025-10-28T04:00:00Z","v":2372830,"vw":386.50102},{"c":378.04,"h":385,"l":375.2,"n":74879,"o":383,"t":"2025-10-29T04:00:00Z","v":3852340,"vw":379.494165},{"c":379.55,"h":384.7,"l":376.105,"n":62063,"o":377.71,"t":"2025-10-30T04:00:00Z","v":2384331,"vw":380.613843},{"c":379.59,"h":380.94,"l":375.0101,"n":63195,"o":376.96,"t":"2025-10-31T04:00:00Z","v":2643518,"vw":379.568945},{"c":378.35,"h":378.48,"l":373.68,"n":86659,"o":377.01,"t":"2025-11-03T05:00:00Z","v":2897752,"vw":376.646227},{"c":383.08,"h":383.68,"l":376.75,"n":75990,"o":377.35,"t":"2025-11-04T05:00:00Z","v":2589981,"vw":381.454527},{"c":373.84,"h":383.415,"l":370.53,"n":125038,"o":382.79,"t":"2025-11-05T05:00:00Z","v":4763043,"vw":374.676202},{"c":369.07,"h":372.656,"l":367.55,"n":96821,"o":371.82,"t":"2025-11-06T05:00:00Z","v":3622112,"vw":369.485351},{"c":371.11,"h":373.65,"l":367.57,"n":88319,"o":368.99,"t":"2025-11-07T05:00:00Z","v":2766351,"vw":371.156177},{"c":370.43,"h":370.66,"l":363.45,"n":105648,"o":369.79,"t":"2025-11-10T05:00:00Z","v":3257923,"vw":367.566599},{"c":374.24,"h":376,"l":370.91,"n":72792,"o":371.99,"t":"2025-11-11T05:00:00Z","v":2407418,"vw":373.903802},{"c":371.13,"h":373.56,"l":369.01,"n":96146,"o":372.06,"t":"2025-11-12T05:00:00Z","v":3376097,"vw":370.964107},{"c":368.07,"h":373.515,"l":366.62,"n":97617,"o":371.66,"t":"2025-11-13T05:00:00Z","v":3035094,"vw":369.490648},{"c":362.36,"h":367.33,"l":359.8,"n":107580,"o":365.91,"t":"2025-11-14T05:00:00Z","v":3413298,"vw":362.740836},{"c":358.03,"h":363.78,"l":356.1,"n":131167,"o":361.13,"t":"2025-11-17T05:00:00Z","v":5127166,"vw":359.143467},{"c":336.48,"h":348.8,"l":336.01,"n":285996,"o":339.98,"t":"2025-11-18T05:00:00Z","v":10168537,"vw":341.955203},{"c":334.5,"h":341.75,"l":331.37,"n":202117,"o":340.97,"t":"2025-11-19T05:00:00Z","v":7595034,"vw":334.612746},{"c":332.38,"h":338.9025,"l":332.13,"n":126803,"o":336.36,"t":"2025-11-20T05:00:00Z","v":4025333,"vw":334.303683},{"c":343.32,"h":346.92,"l":333,"n":177587,"o":334.57,"t":"2025-11-21T05:00:00Z","v":7441277,"vw":341.927662},{"c":336.58,"h":343.71,"l":336.55,"n":115066,"o":342.2,"t":"2025-11-24T05:00:00Z","v":6132934,"vw":338.262884},{"c":351.07,"h":353,"l":338.85,"n":141277,"o":339,"t":"2025-11-25T05:00:00Z","v":6316629,"vw":349.426766},{"c":355.47,"h":357.33,"l":349,"n":102890,"o":350.26,"t":"2025-11-26T05:00:00Z","v":4517336,"vw":355.117194},{"c":356.92,"h":357.825,"l":353.5,"n":55159,"o":354.93,"t":"2025-11-28T05:00:00Z","v":2119563,"vw":356.679812},{"c":357.33,"h":362.29,"l":352.88,"n":104039,"o":354.05,"t":"2025-12-01T05:00:00Z","v":5107050,"vw":358.461338},{"c":354.03,"h":357.5,"l":351.3,"n":93663,"o":356.825,"t":"2025-12-02T05:00:00Z","v":3965584,"vw":353.571164},{"c":357.91,"h":360.47,"l":353.75,"n":93128,"o":354.5,"t":"2025-12-03T05:00:00Z","v":4166715,"vw":358.33094},{"c":351.17,"h":357.51,"l":350,"n":100832,"o":356.285,"t":"2025-12-04T05:00:00Z","v":4022768,"vw":352.212001},{"c":354.61,"h":355.62,"l":349.525,"n":107413,"o":350.65,"t":"2025-12-05T05:00:00Z","v":5959500,"vw":353.659653},{"c":349.91,"h":352.09,"l":345.7,"n":138556,"o":351.95,"t":"2025-12-08T05:00:00Z","v":7273025,"vw":349.380461},{"c":345.27,"h":356.67,"l":344.96,"n":119196,"o":347.76,"t":"2025-12-09T05:00:00Z","v":5063062,"vw":348.258347},{"c":351.13,"h":352.02,"l":344,"n":115038,"o":344.1,"t":"2025-12-10T05:00:00Z","v":6316138,"vw":348.885664},{"c":357.46,"h":362.72,"l":353.94,"n":124378,"o":356,"t":"2025-12-11T05:00:00Z","v":6609845,"vw":358.832055},{"c":359.65,"h":360.76,"l":356.05,"n":92097,"o":359.26,"t":"2025-12-12T05:00:00Z","v":3861179,"vw":358.862028},{"c":356.99,"h":362.67,"l":355.62,"n":103496,"o":359.39,"t":"2025-12-15T05:00:00Z","v":4387449,"vw":357.85423},{"c":352.68,"h":358.7397,"l":351.8101,"n":88738,"o":356.9,"t":"2025-12-16T05:00:00Z","v":3497183,"vw":353.600765},{"c":356.75,"h":357.5,"l":350.9839,"n":88881,"o":351.97,"t":"2025-12-17T05:00:00Z","v":3875570,"vw":356.120358},{"c":354.99,"h":366.3,"l":354.555,"n":108577,"o":363.54,"t":"2025-12-18T05:00:00Z","v":4805210,"vw":358.705793},{"c":345,"h":354.11,"l":344.92,"n":130489,"o":354.11,"t":"2025-12-19T05:00:00Z","v":12825633,"vw":347.031052},{"c":346.39,"h":347.899,"l":343.7,"n":91901,"o":345.305,"t":"2025-12-22T05:00:00Z","v":3523731,"vw":346.598255},{"c":344.97,"h":347.5,"l":341.94,"n":96689,"o":344,"t":"2025-12-23T05:00:00Z","v":3873404,"vw":344.477427},{"c":347.34,"h":348.26,"l":343.9,"n":41286,"o":344.34,"t":"2025-12-24T05:00:00Z","v":1368553,"vw":346.952227},{"c":349.78,"h":350.05,"l":346.57,"n":55013,"o":346.99,"t":"2025-12-26T05:00:00Z","v":1786872,"vw":349.145506},{"c":347.45,"h":350.32,"l":344.75,"n":81745,"o":350,"t":"2025-12-29T05:00:00Z","v":3790318,"vw":347.048994},{"c":346.35,"h":346.98,"l":343.72,"n":75616,"o":346.03,"t":"2025-12-30T05:00:00Z","v":2393017,"vw":345.785693},{"c":344.1,"h":346.71,"l":343.97,"n":59514,"o":345.5,"t":"2025-12-31T05:00:00Z","v":2317891,"vw":345.035421},{"c":345.82,"h":348.49,"l":340.92,"n":90530,"o":343.43,"t":"2026-01-02T05:00:00Z","v":3763403,"vw":345.52501},{"c":344.09,"h":347.35,"l":341.25,"n":114288,"o":342.7,"t":"2026-01-05T05:00:00Z","v":4715438,"vw":344.669763},{"c":349.29,"h":350.6835,"l":337.71,"n":119076,"o":341.5,"t":"2026-01-06T05:00:00Z","v":4680348,"vw":346.591708},{"c":349.06,"h":358.5,"l":349.03,"n":117660,"o":353.34,"t":"2026-01-07T05:00:00Z","v":4442707,"vw":351.950988},{"c":359.56,"h":363.24,"l":344.1,"n":130008,"o":345.31,"t":"2026-01-08T05:00:00Z","v":5196488,"vw":358.841052},{"c":374.64,"h":375.49,"l":361.31,"n":167969,"o":363.5,"t":"2026-01-09T05:00:00Z","v":7093463,"vw":371.342169},{"c":374.94,"h":376.42,"l":369.25,"n":132090,"o":374.64,"t":"2026-01-12T05:00:00Z","v":5859777,"vw":374.849402},{"c":379.74,"h":380.18,"l":370.82,"n":113589,"o":375.865,"t":"2026-01-13T05:00:00Z","v":4785799,"vw":376.998117},{"c":375.95,"h":380.0899,"l":373.965,"n":103969,"o":376.69,"t":"2026-01-14T05:00:00Z","v":4959895,"vw":376.58551},{"c":379.16,"h":380.18,"l":374.46,"n":78911,"o":376.02,"t":"2026-01-15T05:00:00Z","v":2990132,"vw":378.663398},{"c":380.17,"h":382.7699,"l":377.51,"n":79896,"o":379.25,"t":"2026-01-16T05:00:00Z","v":3709005,"vw":379.874394},{"c":375.11,"h":377.34,"l":371.3,"n":124671,"o":372.24,"t":"2026-01-20T05:00:00Z","v":5353732,"vw":374.796587},{"c":384.64,"h":385.92,"l":374.675,"n":110514,"o":375.8,"t":"2026-01-21T05:00:00Z","v":5169763,"vw":382.043471},{"c":381.03,"h":390.6,"l":380.525,"n":116448,"o":386.45,"t":"2026-01-22T05:00:00Z","v":4828094,"vw":383.655511},{"c":383.77,"h":384.3745,"l":379.21,"n":77841,"o":381.5,"t":"2026-01-23T05:00:00Z","v":3138301,"vw":383.022456},{"c":386.53,"h":387.42,"l":381.95,"n":85754,"o":385,"t":"2026-01-26T05:00:00Z","v":3984977,"vw":386.105903},{"c":380.36,"h":386.5,"l":378.27,"n":85067,"o":384.95,"t":"2026-01-27T05:00:00Z","v":3466090,"vw":381.118176},{"c":375.3,"h":381,"l":373.65,"n":93275,"o":380.21,"t":"2026-01-28T05:00:00Z","v":3371493,"vw":376.583926},{"c":371.81,"h":377.09,"l":370.15,"n":109564,"o":374.9,"t":"2026-01-29T05:00:00Z","v":4744524,"vw":372.529005},{"c":374.59,"h":375.12,"l":368.55,"n":98982,"o":372.41,"t":"2026-01-30T05:00:00Z","v":3755790,"vw":372.784398},{"c":378.12,"h":379.65,"l":368.24,"n":107047,"o":374.24,"t":"2026-02-02T05:00:00Z","v":4757439,"vw":377.073262},{"c":381.1,"h":391.78,"l":377,"n":135456,"o":377.29,"t":"2026-02-03T05:00:00Z","v":5684407,"vw":383.269718},{"c":387.2,"h":390.532,"l":384.36,"n":136073,"o":384.59,"t":"2026-02-04T05:00:00Z","v":5574739,"vw":387.579102},{"c":382.37,"h":387,"l":380.83,"n":99530,"o":386.68,"t":"2026-02-05T05:00:00Z","v":3759703,"vw":383.059458},{"c":385.15,"h":386.37,"l":379.1032,"n":102863,"o":381.34,"t":"2026-02-06T05:00:00Z","v":4685403,"vw":384.659374},{"c":381,"h":385.78,"l":378.2,"n":92638,"o":384.36,"t":"2026-02-09T05:00:00Z","v":3639329,"vw":380.467853},{"c":389.68,"h":391.7425,"l":381.935,"n":88589,"o":383.81,"t":"2026-02-10T05:00:00Z","v":3160838,"vw":388.845218},{"c":390.68,"h":391.42,"l":382.08,"n":90291,"o":385,"t":"2026-02-11T05:00:00Z","v":3229866,"vw":388.872021},{"c":390.22,"h":397.63,"l":389,"n":95705,"o":393.55,"t":"2026-02-12T05:00:00Z","v":3702230,"vw":391.881649},{"c":391.05,"h":394,"l":387.1,"n":75049,"o":390.2,"t":"2026-02-13T05:00:00Z","v":2875923,"vw":391.213121},{"c":383.04,"h":394,"l":380.5,"n":91030,"o":392.23,"t":"2026-02-17T05:00:00Z","v":3485285,"vw":383.32928},{"c":383.52,"h":385.119,"l":379.54,"n":75315,"o":382.75,"t":"2026-02-18T05:00:00Z","v":2982644,"vw":383.233212},{"c":378.58,"h":383.74,"l":377.39,"n":83817,"o":383.74,"t":"2026-02-19T05:00:00Z","v":2930887,"vw":379.037137},{"c":382.25,"h":384.82,"l":375.9482,"n":96113,"o":377.45,"t":"2026-02-20T05:00:00Z","v":3984167,"vw":381.149253},{"c":376.99,"h":384.14,"l":369.58,"n":136243,"o":380.99,"t":"2026-02-23T05:00:00Z","v":5499482,"vw":376.14472},{"c":384.48,"h":394.35,"l":382.21,"n":133793,"o":389.11,"t":"2026-02-24T05:00:00Z","v":5678785,"vw":387.071095},{"c":375.57,"h":381.435,"l":371.37,"n":120641,"o":381.07,"t":"2026-02-25T05:00:00Z","v":5041189,"vw":375.010292},{"c":375.09,"h":381.48,"l":374.935,"n":85965,"o":378.4,"t":"2026-02-26T05:00:00Z","v":2892184,"vw":376.866045},{"c":380.72,"h":382.19,"l":372.34,"n":89134,"o":373.86,"t":"2026-02-27T05:00:00Z","v":4822427,"vw":378.842994},{"c":370.81,"h":375.11,"l":369,"n":101382,"o":375,"t":"2026-03-02T05:00:00Z","v":4542086,"vw":371.067419},{"c":366.92,"h":368.775,"l":360.12,"n":102996,"o":363.73,"t":"2026-03-03T05:00:00Z","v":3968462,"vw":365.450592},{"c":369.11,"h":369.57,"l":361.5146,"n":85381,"o":366.2,"t":"2026-03-04T05:00:00Z","v":4327303,"vw":367.505424},{"c":361.68,"h":366.98,"l":359.2,"n":97631,"o":366.12,"t":"2026-03-05T05:00:00Z","v":4761444,"vw":362.064265},{"c":357.92,"h":359.45,"l":353.22,"n":93229,"o":357.54,"t":"2026-03-06T05:00:00Z","v":4171141,"vw":357.338985},{"c":353.56,"h":356.49,"l":345.64,"n":121836,"o":355.6,"t":"2026-03-09T04:00:00Z","v":4229233,"vw":350.479857},{"c":357.15,"h":361.64,"l":351.02,"n":86100,"o":353.04,"t":"2026-03-10T04:00:00Z","v":3988982,"vw":357.473071},{"c":350.84,"h":356.32,"l":349.11,"n":88944,"o":355.46,"t":"2026-03-11T04:00:00Z","v":3203731,"vw":351.371468},{"c":338.93,"h":348.67,"l":338.7,"n":105051,"o":346.04,"t":"2026-03-12T04:00:00Z","v":3897694,"vw":341.797339},{"c":339.03,"h":343.42,"l":338.03,"n":79400,"o":341.69,"t":"2026-03-13T04:00:00Z","v":2535539,"vw":340.203304},{"c":342.58,"h":345.24,"l":340.65,"n":76322,"o":342.44,"t":"2026-03-16T04:00:00Z","v":3198166,"vw":342.921305},{"c":341.43,"h":346.78,"l":340.939,"n":70768,"o":344.89,"t":"2026-03-17T04:00:00Z","v":3079205,"vw":342.138637},{"c":330.93,"h":339.8,"l":330.14,"n":103464,"o":338.6,"t":"2026-03-18T04:00:00Z","v":3597268,"vw":333.071313},{"c":328.21,"h":330.23,"l":324.63,"n":106367,"o":328.96,"t":"2026-03-19T04:00:00Z","v":3849893,"vw":327.707672},{"c":320.75,"h":330.23,"l":320.2645,"n":115038,"o":327.75,"t":"2026-03-20T04:00:00Z","v":9677348,"vw":322.629375},{"c":330.9,"h":334.72,"l":328.2106,"n":130828,"o":331.99,"t":"2026-03-23T04:00:00Z","v":5809944,"vw":331.939106},{"c":330.91,"h":332.5215,"l":323.02,"n":107586,"o":325.9,"t":"2026-03-24T04:00:00Z","v":4569423,"vw":329.964449},{"c":332.51,"h":337.185,"l":326.99,"n":106025,"o":335,"t":"2026-03-25T04:00:00Z","v":4401137,"vw":331.97362},{"c":328.43,"h":334.12,"l":326.585,"n":88865,"o":331.44,"t":"2026-03-26T04:00:00Z","v":3451741,"vw":329.247278},{"c":321.65,"h":327.54,"l":320.74,"n":105661,"o":327.5,"t":"2026-03-27T04:00:00Z","v":3981702,"vw":323.120257},{"c":323.5,"h":327.99,"l":322.58,"n":92650,"o":325.72,"t":"2026-03-30T04:00:00Z","v":4069810,"vw":324.59132},{"c":328.89,"h":331.44,"l":323.41,"n":119978,"o":328.49,"t":"2026-03-31T04:00:00Z","v":5752174,"vw":327.77053},{"c":329.56,"h":333.09,"l":327.81,"n":91639,"o":329.37,"t":"2026-04-01T04:00:00Z","v":3389794,"vw":330.414288},{"c":321.63,"h":326.3,"l":318.66,"n":113350,"o":323.6,"t":"2026-04-02T04:00:00Z","v":3737063,"vw":321.561792},{"c":326.65,"h":326.68,"l":318.92,"n":72101,"o":319.7,"t":"2026-04-06T04:00:00Z","v":2452961,"vw":324.709637},{"c":318.77,"h":324.3815,"l":315.31,"n":118021,"o":323,"t":"2026-04-07T04:00:00Z","v":4667008,"vw":318.274969},{"c":336.16,"h":338.78,"l":332.25,"n":120059,"o":333.26,"t":"2026-04-08T04:00:00Z","v":4614565,"vw":336.195577},{"c":339.58,"h":340.57,"l":328.445,"n":88422,"o":331.26,"t":"2026-04-09T04:00:00Z","v":3004999,"vw":336.768556},{"c":337.34,"h":341.23,"l":335.8063,"n":78454,"o":341.04,"t":"2026-04-10T04:00:00Z","v":3211804,"vw":337.567301},{"c":341.16,"h":341.44,"l":331.932,"n":91986,"o":335.54,"t":"2026-04-13T04:00:00Z","v":3744785,"vw":337.509408},{"c":342.71,"h":342.76,"l":338.34,"n":81453,"o":341,"t":"2026-04-14T04:00:00Z","v":2885521,"vw":341.904384},{"c":338.91,"h":342.27,"l":336.62,"n":92486,"o":341.85,"t":"2026-04-15T04:00:00Z","v":3369307,"vw":338.554246},{"c":337.15,"h":341.9799,"l":336.69,"n":80700,"o":339.99,"t":"2026-04-16T04:00:00Z","v":2859807,"vw":337.750332},{"c":349.4,"h":352.02,"l":342.84,"n":113586,"o":342.84,"t":"2026-04-17T04:00:00Z","v":4934340,"vw":348.539439},{"c":350.99,"h":351.17,"l":343.62,"n":81273,"o":348.335,"t":"2026-04-20T04:00:00Z","v":3264367,"vw":348.700514},{"c":343.92,"h":353.545,"l":342.97,"n":86802,"o":352.93,"t":"2026-04-21T04:00:00Z","v":3084924,"vw":346.186099},{"c":339.5,"h":345.2399,"l":337.92,"n":87090,"o":343.95,"t":"2026-04-22T04:00:00Z","v":2859413,"vw":340.258491},{"c":340.16,"h":340.8299,"l":336.88,"n":74264,"o":339.5,"t":"2026-04-23T04:00:00Z","v":2715093,"vw":339.518419},{"c":335.89,"h":340.27,"l":334.68,"n":88505,"o":337.88,"t":"2026-04-24T04:00:00Z","v":3259664,"vw":336.793058},{"c":332.3,"h":337.375,"l":332.14,"n":84985,"o":334.48,"t":"2026-04-27T04:00:00Z","v":3286641,"vw":333.491508},{"c":329.06,"h":335.9315,"l":327.36,"n":97895,"o":334.45,"t":"2026-04-28T04:00:00Z","v":4283134,"vw":329.304285},{"c":322.81,"h":325.84,"l":319.05,"n":121513,"o":325.66,"t":"2026-04-29T04:00:00Z","v":4154857,"vw":321.811311},{"c":328.8,"h":330.12,"l":322.24,"n":102327,"o":322.24,"t":"2026-04-30T04:00:00Z","v":4321110,"vw":328.132643},{"c":323.88,"h":330.52,"l":323.36,"n":94115,"o":330.1,"t":"2026-05-01T04:00:00Z","v":3869987,"vw":325.345711},{"c":312.42,"h":322.08,"l":312.26,"n":150267,"o":322.08,"t":"2026-05-04T04:00:00Z","v":6400476,"vw":315.331626},{"c":315.42,"h":317.6276,"l":310.4,"n":121864,"o":313.41,"t":"2026-05-05T04:00:00Z","v":6395664,"vw":314.952198},{"c":323.05,"h":325.24,"l":319.35,"n":119099,"o":321.96,"t":"2026-05-06T04:00:00Z","v":5459276,"vw":322.930143},{"c":322.64,"h":327.49,"l":322.43,"n":103722,"o":325.01,"t":"2026-05-07T04:00:00Z","v":4415000,"vw":323.66699},{"c":317.45,"h":324,"l":316.8,"n":117687,"o":322.68,"t":"2026-05-08T04:00:00Z","v":5000200,"vw":319.086803},{"c":311.4,"h":317.12,"l":309.71,"n":124080,"o":316.5,"t":"2026-05-11T04:00:00Z","v":4342489,"vw":312.084939},{"c":310.46,"h":314.78,"l":309.11,"n":109381,"o":313.225,"t":"2026-05-12T04:00:00Z","v":4230015,"vw":311.338953},{"c":302.55,"h":307.69,"l":299.27,"n":173966,"o":307.61,"t":"2026-05-13T04:00:00Z","v":6315611,"vw":302.265752},{"c":304.35,"h":305.98,"l":301.415,"n":113061,"o":305.06,"t":"2026-05-14T04:00:00Z","v":5077071,"vw":303.995397},{"c":297.51,"h":302.925,"l":296.88,"n":150109,"o":300.31,"t":"2026-05-15T04:00:00Z","v":6128164,"vw":298.781405},{"c":299.81,"h":303.7779,"l":297.3001,"n":154100,"o":299.25,"t":"2026-05-18T04:00:00Z","v":6371766,"vw":300.102756},{"c":302.44,"h":303.185,"l":289.1,"n":214878,"o":291.865,"t":"2026-05-19T04:00:00Z","v":8698300,"vw":299.616859},{"c":310.58,"h":311.01,"l":296.67,"n":153551,"o":301.06,"t":"2026-05-20T04:00:00Z","v":5815259,"vw":307.004487},{"c":313.78,"h":313.99,"l":304.38,"n":111692,"o":306.36,"t":"2026-05-21T04:00:00Z","v":4520225,"vw":311.632478},{"c":313.07,"h":314.96,"l":311.46,"n":89334,"o":314.5,"t":"2026-05-22T04:00:00Z","v":2971270,"vw":312.881115},{"c":310.54,"h":316.79,"l":308.96,"n":108848,"o":315.06,"t":"2026-05-26T04:00:00Z","v":6986091,"vw":310.646117},{"c":317.85,"h":321,"l":314.51,"n":122449,"o":314.75,"t":"2026-05-27T04:00:00Z","v":5995326,"vw":318.049111},{"c":321.21,"h":321.88,"l":315.16,"n":115420,"o":317.45,"t":"2026-05-28T04:00:00Z","v":6824031,"vw":320.102788},{"c":317.14,"h":322.1,"l":317,"n":109785,"o":320.48,"t":"2026-05-29T04:00:00Z","v":6969533,"vw":318.392289},{"c":310.69,"h":315.89,"l":307.69,"n":126035,"o":315.13,"t":"2026-06-01T04:00:00Z","v":4550644,"vw":310.093852},{"c":311.52,"h":312.2,"l":308.566,"n":98991,"o":309.98,"t":"2026-06-02T04:00:00Z","v":4313702,"vw":310.830316},{"c":312.97,"h":313.52,"l":307.12,"n":96446,"o":307.94,"t":"2026-06-03T04:00:00Z","v":4331636,"vw":312.058757},{"c":309.95,"h":320.75,"l":308.11,"n":105317,"o":317.83,"t":"2026-06-04T04:00:00Z","v":4562084,"vw":311.655691},{"c":310.78,"h":314.05,"l":308.625,"n":96228,"o":310.83,"t":"2026-06-05T04:00:00Z","v":3950432,"vw":310.720864},{"c":309.71,"h":313.7744,"l":307.07,"n":87385,"o":308.88,"t":"2026-06-08T04:00:00Z","v":4385813,"vw":310.721583},{"c":321.33,"h":322.89,"l":310.2741,"n":119595,"o":311.35,"t":"2026-06-09T04:00:00Z","v":4873858,"vw":320.149573},{"c":318.92,"h":324,"l":318.8,"n":109312,"o":323.265,"t":"2026-06-10T04:00:00Z","v":4827199,"vw":320.363636},{"c":326.01,"h":327.03,"l":318.55,"n":115090,"o":322.29,"t":"2026-06-11T04:00:00Z","v":4659670,"vw":324.222638},{"c":328.39,"h":331.02,"l":325.29,"n":90997,"o":328.5,"t":"2026-06-12T04:00:00Z","v":3652317,"vw":328.171104},{"c":329.82,"h":338,"l":329.54,"n":112676,"o":333.76,"t":"2026-06-15T04:00:00Z","v":4699005,"vw":332.11183},{"c":337.09,"h":338.2734,"l":329.7485,"n":115105,"o":331.91,"t":"2026-06-16T04:00:00Z","v":5134643,"vw":336.638405},{"c":327.48,"h":341.15,"l":326.17,"n":135344,"o":336.01,"t":"2026-06-17T04:00:00Z","v":6088503,"vw":332.908049},{"c":334.28,"h":338.02,"l":330.9,"n":108304,"o":331.7,"t":"2026-06-18T04:00:00Z","v":10607360,"vw":334.164404},{"c":326.62,"h":331.73,"l":326.34,"n":99726,"o":330,"t":"2026-06-22T04:00:00Z","v":4718065,"vw":327.892094},{"c":324.45,"h":329.02,"l":321.7,"n":96635,"o":323.865,"t":"2026-06-23T04:00:00Z","v":4790762,"vw":325.320178},{"c":342.86,"h":342.96,"l":327.705,"n":144030,"o":329.12,"t":"2026-06-24T04:00:00Z","v":6389399,"vw":340.235417},{"c":345,"h":348.64,"l":341.82,"n":148240,"o":342.25,"t":"2026-06-25T04:00:00Z","v":6980524,"vw":344.642966},{"c":348.86,"h":350.5,"l":345.85,"n":131167,"o":347.9,"t":"2026-06-26T04:00:00Z","v":7775626,"vw":348.630755},{"c":350.81,"h":351.35,"l":345.54,"n":115865,"o":348.86,"t":"2026-06-29T04:00:00Z","v":5790170,"vw":349.205798},{"c":352.68,"h":353.5,"l":347.3,"n":93762,"o":350.685,"t":"2026-06-30T04:00:00Z","v":4582168,"vw":352.150095},{"c":350.84,"h":357.12,"l":350.84,"n":95363,"o":353.98,"t":"2026-07-01T04:00:00Z","v":4044965,"vw":352.89854},{"c":357.9,"h":358.19,"l":347.65,"n":90176,"o":352.84,"t":"2026-07-02T04:00:00Z","v":3119307,"vw":355.579069},{"c":350.65,"h":358.8539,"l":345.8,"n":110439,"o":357.82,"t":"2026-07-06T04:00:00Z","v":4465540,"vw":350.414434},{"c":345.21,"h":355.415,"l":344.48,"n":92196,"o":355.06,"t":"2026-07-07T04:00:00Z","v":3595949,"vw":346.618332},{"c":336.21,"h":337.985,"l":330.66,"n":102676,"o":337.985,"t":"2026-07-08T04:00:00Z","v":4196328,"vw":335.268296},{"c":338.73,"h":340.73,"l":335.61,"n":72342,"o":337.76,"t":"2026-07-09T04:00:00Z","v":2783724,"vw":338.809811},{"c":343.3,"h":344.4,"l":337.9001,"n":72661,"o":339.55,"t":"2026-07-10T04:00:00Z","v":2750821,"vw":342.957348},{"c":337.11,"h":345.11,"l":335.425,"n":84219,"o":344,"t":"2026-07-13T04:00:00Z","v":3654571,"vw":338.210199},{"c":337.74,"h":341.745,"l":336.565,"n":72857,"o":339.52,"t":"2026-07-14T04:00:00Z","v":2810177,"vw":338.152818},{"c":341.44,"h":346.25,"l":337.2591,"n":88198,"o":338.99,"t":"2026-07-15T04:00:00Z","v":3956018,"vw":342.479952},{"c":348.02,"h":350.81,"l":340.64,"n":99430,"o":341.55,"t":"2026-07-16T04:00:00Z","v":3813344,"vw":347.146876},{"c":338.87,"h":353.98,"l":338.0896,"n":100670,"o":348.93,"t":"2026-07-17T04:00:00Z","v":4437525,"vw":343.30318},{"c":333.04,"h":340.2,"l":331.405,"n":101035,"o":339.97,"t":"2026-07-20T04:00:00Z","v":4129087,"vw":333.607644},{"c":331.6,"h":333,"l":327,"n":78127,"o":331.3,"t":"2026-07-21T04:00:00Z","v":3116358,"vw":330.708089},{"c":331.45,"h":336.555,"l":330.71,"n":71753,"o":333.53,"t":"2026-07-22T04:00:00Z","v":2910217,"vw":332.399479},{"c":324.71,"h":328.23,"l":323.05,"n":86915,"o":325.3,"t":"2026-07-23T04:00:00Z","v":4526365,"vw":324.870142},{"c":332.98,"h":333.46,"l":323.23,"n":84301,"o":325.07,"t":"2026-07-24T04:00:00Z","v":3877534,"vw":329.481277},{"c":336.09,"h":341.89,"l":335.35,"n":81009,"o":339.39,"t":"2026-07-27T04:00:00Z","v":3625742,"vw":337.263534},{"c":344.47,"h":349.425,"l":342.6,"n":101303,"o":342.64,"t":"2026-07-28T04:00:00Z","v":4311288,"vw":345.469907},{"c":338.27,"h":345.27,"l":336.96,"n":108520,"o":340.38,"t":"2026-07-29T04:00:00Z","v":4032831,"vw":339.74516},{"c":333.35,"h":335.69,"l":330.25,"n":106618,"o":334.99,"t":"2026-07-30T04:00:00Z","v":6280740,"vw":332.565408},{"c":331.96,"h":333.9955,"l":328.795,"n":99976,"o":332.44,"t":"2026-07-31T04:00:00Z","v":4964951,"vw":331.731865},{"c":340.02,"h":343.635,"l":333.72,"n":81132,"o":339.8,"t":"2026-08-03T04:00:00Z","v":2911877,"vw":338.551905},{"c":348.24,"h":350.86,"l":339.35,"n":110503,"o":340.23,"t":"2026-08-04T04:00:00Z","v":4277910,"vw":347.520944},{"c":353.14,"h":354.55,"l":348.15,"n":90248,"o":350.155,"t":"2026-08-05T04:00:00Z","v":3143501,"vw":352.198782},{"c":349.52,"h":353.55,"l":347.51,"n":69720,"o":353.5,"t":"2026-08-06T04:00:00Z","v":2625342,"vw":349.608005},{"c":355.62,"h":356.83,"l":348.741,"n":88065,"o":351.51,"t":"2026-08-07T04:00:00Z","v":3587966,"vw":354.555176},{"c":350.78,"h":354,"l":347.06,"n":80470,"o":352.1,"t":"2026-08-10T04:00:00Z","v":3128709,"vw":349.646049},{"c":354.48,"h":358.36,"l":350.6,"n":73929,"o":352.29,"t":"2026-08-11T04:00:00Z","v":2552488,"vw":355.032557},{"c":343.43,"h":353.8657,"l":343.03,"n":107378,"o":352,"t":"2026-08-12T04:00:00Z","v":3969353,"vw":345.019034},{"c":341.7,"h":347.75,"l":340.51,"n":76052,"o":347,"t":"2026-08-13T04:00:00Z","v":2443252,"vw":342.334927},{"c":338.86,"h":340.81,"l":336.01,"n":80381,"o":340.81,"t":"2026-08-14T04:00:00Z","v":3076552,"vw":338.552989},{"c":337.88,"h":339.44,"l":332.8901,"n":118785,"o":334.71,"t":"2026-08-17T04:00:00Z","v":5585138,"vw":337.332349},{"c":337.49,"h":344.54,"l":330.6914,"n":164760,"o":336.78,"t":"2026-08-18T04:00:00Z","v":6607242,"vw":338.862181},{"c":344.3,"h":350.4,"l":341.42,"n":120508,"o":341.42,"t":"2026-08-19T04:00:00Z","v":4974246,"vw":345.138574},{"c":334.49,"h":338.875,"l":331.59,"n":101228,"o":336,"t":"2026-08-20T04:00:00Z","v":4027997,"vw":335.248942},{"c":335.61,"h":338.58,"l":333,"n":69110,"o":336.52,"t":"2026-08-21T04:00:00Z","v":3425815,"vw":336.081601},{"c":337.43,"h":342.22,"l":335.1648,"n":74141,"o":335.88,"t":"2026-08-24T04:00:00Z","v":3302426,"vw":337.497466},{"c":337.88,"h":339.49,"l":333.7,"n":63837,"o":339.37,"t":"2026-08-25T04:00:00Z","v":2531188,"vw":336.852816},{"c":334.85,"h":339.44,"l":334.51,"n":66312,"o":339.43,"t":"2026-08-26T04:00:00Z","v":4262744,"vw":335.864405},{"c":328.61,"h":332.0078,"l":327.88,"n":79921,"o":330.57,"t":"2026-08-27T04:00:00Z","v":3625247,"vw":329.25955},{"c":330.19,"h":331.61,"l":327.5,"n":72880,"o":330.5,"t":"2026-08-28T04:00:00Z","v":3139649,"vw":329.577468},{"c":327.83,"h":329.25,"l":325.75,"n":72761,"o":328.24,"t":"2026-08-31T04:00:00Z","v":3876401,"vw":327.907695},{"c":319.77,"h":326.83,"l":318.8,"n":95269,"o":326.01,"t":"2026-09-01T04:00:00Z","v":3296891,"vw":321.066572},{"c":318.51,"h":322.17,"l":317.71,"n":86437,"o":321.5,"t":"2026-09-02T04:00:00Z","v":3511381,"vw":319.369857},{"c":318.07,"h":320.44,"l":315.21,"n":75656,"o":318.21,"t":"2026-09-03T04:00:00Z","v":3381275,"vw":318.071411},{"c":321.05,"h":321.8,"l":316.1,"n":70356,"o":316.7,"t":"2026-09-04T04:00:00Z","v":2265495,"vw":320.249873},{"c":313.7,"h":321.5,"l":313.24,"n":91997,"o":320.73,"t":"2026-09-08T04:00:00Z","v":5664729,"vw":315.408703},{"c":310.45,"h":313.385,"l":309.84,"n":84286,"o":310.47,"t":"2026-09-09T04:00:00Z","v":3615383,"vw":310.970958},{"c":305.69,"h":308.28,"l":304.3,"n":101926,"o":308.13,"t":"2026-09-10T04:00:00Z","v":4497737,"vw":306.009919},{"c":308.74,"h":311.21,"l":307.9,"n":77719,"o":309.09,"t":"2026-09-11T04:00:00Z","v":3493567,"vw":309.1047},{"c":310.87,"h":312.6699,"l":306.5,"n":80110,"o":307.17,"t":"2026-09-14T04:00:00Z","v":4181767,"vw":310.837414},{"c":305.48,"h":311.13,"l":304.32,"n":115315,"o":310.6,"t":"2026-09-15T04:00:00Z","v":4501223,"vw":306.053213},{"c":302.47,"h":308.8,"l":302.47,"n":99308,"o":307.49,"t":"2026-09-16T04:00:00Z","v":3727054,"vw":304.733394},{"c":302.51,"h":310.4,"l":302.5,"n":90935,"o":307.01,"t":"2026-09-17T04:00:00Z","v":4159472,"vw":304.05894},{"c":299.98,"h":302.245,"l":298.25,"n":115508,"o":298.68,"t":"2026-09-18T04:00:00Z","v":8204625,"vw":299.831694},{"c":297.2,"h":301.7407,"l":295.39,"n":114257,"o":301,"t":"2026-09-21T04:00:00Z","v":5440258,"vw":297.970395},{"c":305.35,"h":306.31,"l":300.1801,"n":114495,"o":302.085,"t":"2026-09-22T04:00:00Z","v":5462012,"vw":303.68338},{"c":296.72,"h":304.1299,"l":296.67,"n":112889,"o":303.43,"t":"2026-09-23T04:00:00Z","v":4692116,"vw":298.539626},{"c":292.18,"h":299.095,"l":291.07,"n":150666,"o":296,"t":"2026-09-24T04:00:00Z","v":7063614,"vw":292.813685},{"c":293.2,"h":297.14,"l":291.4,"n":138609,"o":292.69,"t":"2026-09-25T04:00:00Z","v":5972877,"vw":293.64323},{"c":289.89,"h":293.905,"l":289.31,"n":114358,"o":290.27,"t":"2026-09-28T04:00:00Z","v":5420549,"vw":290.964876},{"c":288.04,"h":291.83,"l":287.34,"n":123726,"o":290.91,"t":"2026-09-29T04:00:00Z","v":6016447,"vw":288.889341},{"c":284.49,"h":290.54,"l":284.01,"n":124739,"o":290.4,"t":"2026-09-30T04:00:00Z","v":5781172,"vw":285.563918},{"c":282.46,"h":283.85,"l":277.15,"n":168294,"o":283.11,"t":"2026-10-01T04:00:00Z","v":7787002,"vw":280.653273},{"c":282.85,"h":287.7,"l":280.89,"n":111885,"o":286.56,"t":"2026-10-02T04:00:00Z","v":4797616,"vw":283.61512},{"c":281.15,"h":283.54,"l":279.76,"n":102000,"o":283.54,"t":"2026-10-05T04:00:00Z","v":4273888,"vw":281.355751},{"c":286.69,"h":287.14,"l":282.1345,"n":103411,"o":283.23,"t":"2026-10-06T04:00:00Z","v":4508931,"vw":285.686398},{"c":285.77,"h":285.98,"l":283.605,"n":103444,"o":285,"t":"2026-10-07T04:00:00Z","v":5458899,"vw":285.206482},{"c":295.47,"h":295.74,"l":282.84,"n":139239,"o":284.53,"t":"2026-10-08T04:00:00Z","v":8916826,"vw":293.661039},{"c":290.74,"h":295.23,"l":290.3283,"n":102859,"o":294.99,"t":"2026-10-09T04:00:00Z","v":5299680,"vw":291.260073},{"c":290.62,"h":292.5999,"l":288.51,"n":82409,"o":289.5,"t":"2026-10-12T04:00:00Z","v":4631715,"vw":290.874242},{"c":293.92,"h":296.6,"l":291.01,"n":92824,"o":295,"t":"2026-10-13T04:00:00Z","v":4525157,"vw":293.465323},{"c":295.51,"h":295.61,"l":289.57,"n":104871,"o":292.5,"t":"2026-10-14T04:00:00Z","v":4663032,"vw":293.223325},{"c":308.24,"h":309.1,"l":301.42,"n":137466,"o":305.51,"t":"2026-10-15T04:00:00Z","v":6155498,"vw":306.939847}],"volatilityBars":[{"c":295.8,"h":295.85,"l":295.67,"n":31,"o":295.67,"t":"2026-10-09T08:00:00Z","v":863,"vw":295.703043},{"c":296.667,"h":296.667,"l":296.23,"n":10,"o":296.23,"t":"2026-10-09T08:45:00Z","v":818,"vw":296.299036},{"c":295.4,"h":296.12,"l":295.4,"n":4,"o":296.12,"t":"2026-10-09T09:30:00Z","v":225,"vw":295.745436},{"c":295.76,"h":295.76,"l":295.5,"n":14,"o":295.5,"t":"2026-10-09T11:00:00Z","v":145,"vw":295.63619},{"c":295.95,"h":295.98,"l":295.55,"n":28,"o":295.55,"t":"2026-10-09T11:15:00Z","v":1545,"vw":295.884623},{"c":295.6,"h":295.98,"l":295.6,"n":381,"o":295.98,"t":"2026-10-09T11:30:00Z","v":2040,"vw":295.650287},{"c":295.24,"h":295.32,"l":294.0705,"n":132,"o":295.32,"t":"2026-10-09T11:45:00Z","v":2836,"vw":294.820593},{"c":295.23,"h":295.2944,"l":294.1376,"n":52,"o":295.2944,"t":"2026-10-09T12:00:00Z","v":2571,"vw":294.721009},{"c":294.4714,"h":295.49,"l":294.4714,"n":5,"o":295.44,"t":"2026-10-09T12:15:00Z","v":152,"vw":295.129662},{"c":294.55,"h":294.61,"l":294.55,"n":13,"o":294.61,"t":"2026-10-09T12:30:00Z","v":1242,"vw":294.595681},{"c":294.5,"h":294.5,"l":294.11,"n":9,"o":294.11,"t":"2026-10-09T12:45:00Z","v":1176,"vw":294.138052},{"c":294.74,"h":295,"l":294.54,"n":12,"o":295,"t":"2026-10-09T13:00:00Z","v":384,"vw":294.910422},{"c":294.1,"h":294.75,"l":294.1,"n":21,"o":294.2514,"t":"2026-10-09T13:15:00Z","v":634,"vw":294.39438},{"c":292.01,"h":295.5,"l":291.335,"n":5319,"o":294.99,"t":"2026-10-09T13:30:00Z","v":197030,"vw":293.311958},{"c":290.96,"h":292.05,"l":290.3297,"n":5032,"o":292.04,"t":"2026-10-09T13:45:00Z","v":185997,"vw":291.105829},{"c":290.935,"h":292.0799,"l":290.65,"n":3710,"o":291.0839,"t":"2026-10-09T14:00:00Z","v":134331,"vw":291.436407},{"c":290.55,"h":291.47,"l":290.45,"n":4020,"o":290.935,"t":"2026-10-09T14:15:00Z","v":151579,"vw":290.937156},{"c":291.06,"h":291.1799,"l":290.3283,"n":3056,"o":290.54,"t":"2026-10-09T14:30:00Z","v":83627,"vw":290.618138},{"c":291.23,"h":291.31,"l":290.62,"n":3289,"o":291.0075,"t":"2026-10-09T14:45:00Z","v":107293,"vw":290.971616},{"c":291.105,"h":291.3,"l":290.5,"n":3765,"o":291.14,"t":"2026-10-09T15:00:00Z","v":133718,"vw":290.912946},{"c":291.07,"h":291.45,"l":290.64,"n":2893,"o":291.105,"t":"2026-10-09T15:15:00Z","v":80668,"vw":291.037138},{"c":290.605,"h":291.22,"l":290.55,"n":3646,"o":291.07,"t":"2026-10-09T15:30:00Z","v":119135,"vw":290.873403},{"c":291.08,"h":291.12,"l":290.53,"n":3075,"o":290.57,"t":"2026-10-09T15:45:00Z","v":433578,"vw":290.840456},{"c":291.255,"h":291.405,"l":290.85,"n":2731,"o":291.15,"t":"2026-10-09T16:00:00Z","v":90036,"vw":291.121989},{"c":291.575,"h":291.78,"l":291.2301,"n":2299,"o":291.26,"t":"2026-10-09T16:15:00Z","v":70617,"vw":291.535744},{"c":291.88,"h":291.88,"l":291.37,"n":2196,"o":291.5725,"t":"2026-10-09T16:30:00Z","v":63182,"vw":291.64399},{"c":291.47,"h":292.02,"l":291.395,"n":2578,"o":291.865,"t":"2026-10-09T16:45:00Z","v":84404,"vw":291.718541},{"c":291.6701,"h":292.215,"l":291.49,"n":2512,"o":291.49,"t":"2026-10-09T17:00:00Z","v":86383,"vw":291.945687},{"c":291.35,"h":291.67,"l":291.25,"n":2805,"o":291.67,"t":"2026-10-09T17:15:00Z","v":92768,"vw":291.452961},{"c":291.3,"h":291.5,"l":290.855,"n":3227,"o":291.34,"t":"2026-10-09T17:30:00Z","v":103912,"vw":291.094697},{"c":291.265,"h":291.3301,"l":290.8501,"n":2899,"o":291.298,"t":"2026-10-09T17:45:00Z","v":80726,"vw":291.062829},{"c":291.02,"h":291.3,"l":290.76,"n":3518,"o":291.265,"t":"2026-10-09T18:00:00Z","v":131232,"vw":291.027311},{"c":291.37,"h":291.39,"l":290.83,"n":3559,"o":291.03,"t":"2026-10-09T18:15:00Z","v":133742,"vw":291.091688},{"c":291.37,"h":291.695,"l":291.14,"n":3007,"o":291.37,"t":"2026-10-09T18:30:00Z","v":114519,"vw":291.445016},{"c":291.6,"h":291.895,"l":291.16,"n":3936,"o":291.365,"t":"2026-10-09T18:45:00Z","v":140479,"vw":291.530746},{"c":291.605,"h":291.94,"l":291.546,"n":3529,"o":291.57,"t":"2026-10-09T19:00:00Z","v":150177,"vw":291.761509},{"c":291.9,"h":292.13,"l":291.46,"n":4206,"o":291.56,"t":"2026-10-09T19:15:00Z","v":144680,"vw":291.826402},{"c":292.14,"h":292.16,"l":291.645,"n":5732,"o":291.9,"t":"2026-10-09T19:30:00Z","v":191620,"vw":291.864328},{"c":290.73,"h":292.16,"l":290.64,"n":14147,"o":292.14,"t":"2026-10-09T19:45:00Z","v":464189,"vw":291.01744},{"c":290.74,"h":291.27,"l":290.74,"n":171,"o":290.76,"t":"2026-10-09T20:00:00Z","v":700554,"vw":290.740085},{"c":290.96,"h":290.96,"l":290.77,"n":7,"o":290.77,"t":"2026-10-09T20:15:00Z","v":151,"vw":290.875556},{"c":291.1136,"h":291.1136,"l":291.1136,"n":2,"o":291.1136,"t":"2026-10-09T20:30:00Z","v":72,"vw":291.1136},{"c":291,"h":291,"l":291,"n":2,"o":291,"t":"2026-10-09T20:45:00Z","v":322,"vw":291},{"c":290.98,"h":290.98,"l":290.86,"n":16,"o":290.88,"t":"2026-10-09T21:00:00Z","v":520,"vw":290.892093},{"c":290.9964,"h":290.9964,"l":290.9768,"n":5,"o":290.9768,"t":"2026-10-09T21:15:00Z","v":1534,"vw":290.988773},{"c":291.03,"h":291.0486,"l":290.85,"n":13,"o":290.9768,"t":"2026-10-09T21:30:00Z","v":318,"vw":290.954646},{"c":291.0837,"h":291.0837,"l":291.0837,"n":2,"o":291.0837,"t":"2026-10-09T21:45:00Z","v":52,"vw":291.0837},{"c":290.92,"h":290.92,"l":290.92,"n":9,"o":290.92,"t":"2026-10-09T22:00:00Z","v":206,"vw":290.92},{"c":290.812,"h":290.812,"l":290.812,"n":1,"o":290.812,"t":"2026-10-09T22:15:00Z","v":60,"vw":290.812},{"c":291.1218,"h":291.15,"l":290.96,"n":12,"o":290.96,"t":"2026-10-09T22:30:00Z","v":1300,"vw":291.136984},{"c":290.925,"h":291.05,"l":290.925,"n":18,"o":291.05,"t":"2026-10-09T22:45:00Z","v":399,"vw":290.966667},{"c":291.04,"h":291.04,"l":291.04,"n":3,"o":291.04,"t":"2026-10-09T23:30:00Z","v":92,"vw":291.04},{"c":291.0462,"h":291.05,"l":290.96,"n":28,"o":291.05,"t":"2026-10-09T23:45:00Z","v":859,"vw":291.036965},{"c":291.65,"h":291.8,"l":291.65,"n":84,"o":291.72,"t":"2026-10-12T08:00:00Z","v":1473,"vw":291.703411},{"c":291.05,"h":291.05,"l":291.05,"n":1,"o":291.05,"t":"2026-10-12T09:00:00Z","v":100,"vw":291.05},{"c":290.94,"h":290.98,"l":290.94,"n":10,"o":290.98,"t":"2026-10-12T10:15:00Z","v":215,"vw":290.96},{"c":290.59,"h":291.05,"l":290.5775,"n":59,"o":291.05,"t":"2026-10-12T11:00:00Z","v":741,"vw":290.781223},{"c":290.8569,"h":290.8569,"l":290.8569,"n":1,"o":290.8569,"t":"2026-10-12T11:15:00Z","v":100,"vw":290.8569},{"c":290.6125,"h":290.6125,"l":290.6125,"n":1,"o":290.6125,"t":"2026-10-12T11:30:00Z","v":55,"vw":290.6125},{"c":290.86,"h":290.86,"l":290.75,"n":11,"o":290.75,"t":"2026-10-12T11:45:00Z","v":244,"vw":290.83076},{"c":290.95,"h":290.95,"l":290.8,"n":7,"o":290.8,"t":"2026-10-12T12:00:00Z","v":166,"vw":290.875676},{"c":290,"h":290.55,"l":290,"n":86,"o":290.55,"t":"2026-10-12T12:30:00Z","v":1367,"vw":290.218984},{"c":289.6818,"h":289.6818,"l":289.665,"n":2,"o":289.665,"t":"2026-10-12T12:45:00Z","v":150,"vw":289.6706},{"c":290,"h":291.45,"l":290,"n":11,"o":291.45,"t":"2026-10-12T13:00:00Z","v":246,"vw":291.061173},{"c":290.15,"h":290.2,"l":289.94,"n":28,"o":289.94,"t":"2026-10-12T13:15:00Z","v":4305,"vw":290.186863},{"c":289.19,"h":291,"l":288.76,"n":5013,"o":289.5,"t":"2026-10-12T13:30:00Z","v":232809,"vw":289.491273},{"c":289.595,"h":289.595,"l":288.51,"n":3062,"o":289.28,"t":"2026-10-12T13:45:00Z","v":119557,"vw":289.134969},{"c":291.17,"h":291.77,"l":289.51,"n":3186,"o":289.69,"t":"2026-10-12T14:00:00Z","v":74431,"vw":290.70047},{"c":291.43,"h":291.59,"l":290.82,"n":2631,"o":291.27,"t":"2026-10-12T14:15:00Z","v":80279,"vw":291.251397},{"c":291.94,"h":292.5999,"l":291.445,"n":2834,"o":291.455,"t":"2026-10-12T14:30:00Z","v":490677,"vw":292.034439},{"c":291.51,"h":292.19,"l":291.45,"n":2595,"o":292.005,"t":"2026-10-12T14:45:00Z","v":106413,"vw":291.903133},{"c":291.56,"h":291.81,"l":290.8901,"n":2509,"o":291.51,"t":"2026-10-12T15:00:00Z","v":84087,"vw":291.295614},{"c":291.82,"h":291.92,"l":291.495,"n":2344,"o":291.58,"t":"2026-10-12T15:15:00Z","v":78544,"vw":291.69931},{"c":291.92,"h":292.26,"l":291.705,"n":2346,"o":291.8,"t":"2026-10-12T15:30:00Z","v":77028,"vw":291.89467},{"c":291.43,"h":291.97,"l":291.34,"n":2085,"o":291.93,"t":"2026-10-12T15:45:00Z","v":68739,"vw":291.74585},{"c":291.15,"h":291.4927,"l":291.0832,"n":2279,"o":291.43,"t":"2026-10-12T16:00:00Z","v":81169,"vw":291.292348},{"c":290.76,"h":291.2955,"l":290.7,"n":2307,"o":291.1,"t":"2026-10-12T16:15:00Z","v":83839,"vw":291.02625},{"c":290.9,"h":290.98,"l":290.58,"n":2209,"o":290.65,"t":"2026-10-12T16:30:00Z","v":91293,"vw":290.759793},{"c":291.21,"h":291.24,"l":290.78,"n":3051,"o":290.895,"t":"2026-10-12T16:45:00Z","v":95163,"vw":290.995131},{"c":291.24,"h":291.39,"l":291.13,"n":2071,"o":291.2,"t":"2026-10-12T17:00:00Z","v":50766,"vw":291.231375},{"c":291.0851,"h":291.5,"l":290.75,"n":2710,"o":291.215,"t":"2026-10-12T17:15:00Z","v":98296,"vw":291.110937},{"c":290.95,"h":291.2,"l":290.82,"n":2709,"o":291.085,"t":"2026-10-12T17:30:00Z","v":74854,"vw":291.010533},{"c":291.485,"h":291.53,"l":290.87,"n":3010,"o":291,"t":"2026-10-12T17:45:00Z","v":72233,"vw":291.262882},{"c":290.89,"h":291.655,"l":290.82,"n":2680,"o":291.49,"t":"2026-10-12T18:00:00Z","v":72726,"vw":291.231933},{"c":291.03,"h":291.075,"l":290.77,"n":2625,"o":290.91,"t":"2026-10-12T18:15:00Z","v":83194,"vw":290.928714},{"c":290.97,"h":291.294,"l":290.89,"n":2733,"o":291.03,"t":"2026-10-12T18:30:00Z","v":100055,"vw":291.112142},{"c":291.275,"h":291.2852,"l":290.78,"n":2431,"o":291.01,"t":"2026-10-12T18:45:00Z","v":68963,"vw":290.991096},{"c":291.225,"h":291.37,"l":291.02,"n":2778,"o":291.29,"t":"2026-10-12T19:00:00Z","v":81490,"vw":291.181871},{"c":291.2599,"h":291.51,"l":291.1,"n":3573,"o":291.2699,"t":"2026-10-12T19:15:00Z","v":123754,"vw":291.325738},{"c":291.495,"h":291.55,"l":291,"n":4550,"o":291.26,"t":"2026-10-12T19:30:00Z","v":140291,"vw":291.231044},{"c":290.59,"h":291.7455,"l":290.57,"n":11172,"o":291.495,"t":"2026-10-12T19:45:00Z","v":398168,"vw":291.023645},{"c":290.7,"h":290.76,"l":290.62,"n":143,"o":290.63,"t":"2026-10-12T20:00:00Z","v":1113468,"vw":290.620203},{"c":291,"h":291,"l":291,"n":1,"o":291,"t":"2026-10-12T20:15:00Z","v":100,"vw":291},{"c":290.62,"h":290.62,"l":290.5,"n":5,"o":290.5,"t":"2026-10-12T20:30:00Z","v":16626,"vw":290.619422},{"c":290.6224,"h":290.6224,"l":290.6224,"n":1,"o":290.6224,"t":"2026-10-12T21:00:00Z","v":100,"vw":290.6224},{"c":290.75,"h":290.75,"l":290.75,"n":2,"o":290.75,"t":"2026-10-12T21:15:00Z","v":126,"vw":290.75},{"c":290.9,"h":290.9,"l":290.9,"n":2,"o":290.9,"t":"2026-10-12T22:15:00Z","v":55,"vw":290.9},{"c":290.7069,"h":291.2246,"l":290.7069,"n":2,"o":291.2246,"t":"2026-10-12T23:00:00Z","v":162,"vw":291.026468},{"c":291.2168,"h":291.2168,"l":291.2168,"n":1,"o":291.2168,"t":"2026-10-12T23:30:00Z","v":50,"vw":291.2168},{"c":290.62,"h":290.65,"l":290.61,"n":20,"o":290.63,"t":"2026-10-12T23:45:00Z","v":782,"vw":290.629437},{"c":293.62,"h":293.62,"l":292.2,"n":147,"o":292.3186,"t":"2026-10-13T08:00:00Z","v":1460,"vw":292.649668},{"c":293.8,"h":293.8,"l":293.8,"n":4,"o":293.8,"t":"2026-10-13T08:30:00Z","v":200,"vw":293.8},{"c":293,"h":293.01,"l":293,"n":3,"o":293.01,"t":"2026-10-13T08:45:00Z","v":151,"vw":293.004507},{"c":293,"h":293,"l":293,"n":1,"o":293,"t":"2026-10-13T09:30:00Z","v":88,"vw":293},{"c":293.4726,"h":293.4726,"l":293.3,"n":2,"o":293.3,"t":"2026-10-13T10:15:00Z","v":140,"vw":293.423286},{"c":293,"h":293,"l":293,"n":9,"o":293,"t":"2026-10-13T10:30:00Z","v":229,"vw":293},{"c":293.6,"h":293.6,"l":293.6,"n":1,"o":293.6,"t":"2026-10-13T10:45:00Z","v":100,"vw":293.6},{"c":293.52,"h":293.52,"l":292,"n":30,"o":292,"t":"2026-10-13T11:00:00Z","v":458,"vw":293.01},{"c":293.4,"h":293.66,"l":293.16,"n":30,"o":293.66,"t":"2026-10-13T11:15:00Z","v":914,"vw":293.279936},{"c":293.5,"h":293.8,"l":293.5,"n":253,"o":293.57,"t":"2026-10-13T11:30:00Z","v":1511,"vw":293.620727},{"c":293.52,"h":293.8,"l":293.52,"n":16,"o":293.8,"t":"2026-10-13T11:45:00Z","v":317,"vw":293.64346},{"c":293.81,"h":293.88,"l":293.45,"n":225,"o":293.71,"t":"2026-10-13T12:00:00Z","v":7394,"vw":293.5407},{"c":294.5627,"h":294.94,"l":294.15,"n":42,"o":294.15,"t":"2026-10-13T12:15:00Z","v":1068,"vw":294.511244},{"c":294.94,"h":295.02,"l":294.6792,"n":98,"o":294.9,"t":"2026-10-13T12:30:00Z","v":2403,"vw":294.887042},{"c":294.7475,"h":295,"l":294.7,"n":53,"o":295,"t":"2026-10-13T12:45:00Z","v":1248,"vw":294.81697},{"c":294.53,"h":295.25,"l":294.53,"n":131,"o":294.71,"t":"2026-10-13T13:00:00Z","v":2510,"vw":294.704921},{"c":294.99,"h":294.99,"l":293.7501,"n":117,"o":294.82,"t":"2026-10-13T13:15:00Z","v":4524,"vw":294.584648},{"c":293.01,"h":296.6,"l":292.855,"n":5293,"o":295,"t":"2026-10-13T13:30:00Z","v":257595,"vw":295.117563},{"c":292.22,"h":293.85,"l":291.89,"n":4056,"o":293.13,"t":"2026-10-13T13:45:00Z","v":142480,"vw":293.042706},{"c":292.12,"h":292.45,"l":291.01,"n":4348,"o":292.22,"t":"2026-10-13T14:00:00Z","v":162531,"vw":291.580032},{"c":292.25,"h":292.46,"l":291.8691,"n":3539,"o":292.15,"t":"2026-10-13T14:15:00Z","v":97883,"vw":292.147448},{"c":291.845,"h":292.54,"l":291.68,"n":2967,"o":292.135,"t":"2026-10-13T14:30:00Z","v":112602,"vw":291.968505},{"c":292.67,"h":292.84,"l":291.75,"n":3245,"o":291.815,"t":"2026-10-13T14:45:00Z","v":132266,"vw":292.39861},{"c":292.39,"h":293.06,"l":292.1569,"n":2717,"o":292.67,"t":"2026-10-13T15:00:00Z","v":82420,"vw":292.777523},{"c":291.88,"h":292.42,"l":291.43,"n":2918,"o":292.365,"t":"2026-10-13T15:15:00Z","v":83292,"vw":291.941084},{"c":292.05,"h":292.44,"l":291.6701,"n":2450,"o":291.85,"t":"2026-10-13T15:30:00Z","v":79182,"vw":292.175627},{"c":291.62,"h":292.13,"l":291.34,"n":2217,"o":292,"t":"2026-10-13T15:45:00Z","v":79882,"vw":291.796326},{"c":292.22,"h":292.26,"l":291.37,"n":2232,"o":291.51,"t":"2026-10-13T16:00:00Z","v":65287,"vw":291.617655},{"c":292.31,"h":292.51,"l":292.1,"n":2066,"o":292.22,"t":"2026-10-13T16:15:00Z","v":68886,"vw":292.312134},{"c":292.69,"h":292.72,"l":292.13,"n":2108,"o":292.31,"t":"2026-10-13T16:30:00Z","v":81786,"vw":292.485124},{"c":292.38,"h":292.77,"l":292.38,"n":1961,"o":292.69,"t":"2026-10-13T16:45:00Z","v":68383,"vw":292.608699},{"c":292.655,"h":292.97,"l":292.21,"n":2659,"o":292.38,"t":"2026-10-13T17:00:00Z","v":118676,"vw":292.638236},{"c":292.82,"h":293.09,"l":292.5512,"n":2487,"o":292.64,"t":"2026-10-13T17:15:00Z","v":76249,"vw":292.81339},{"c":292.53,"h":293.2,"l":292.5,"n":2588,"o":292.9,"t":"2026-10-13T17:30:00Z","v":98698,"vw":292.785568},{"c":292.665,"h":292.79,"l":292.3801,"n":2310,"o":292.5,"t":"2026-10-13T17:45:00Z","v":68582,"vw":292.589938},{"c":293.2,"h":293.465,"l":292.64,"n":2548,"o":292.6786,"t":"2026-10-13T18:00:00Z","v":69794,"vw":293.076525},{"c":293.545,"h":293.67,"l":293.19,"n":2626,"o":293.19,"t":"2026-10-13T18:15:00Z","v":71609,"vw":293.453359},{"c":293.86,"h":294.0434,"l":293.45,"n":2640,"o":293.54,"t":"2026-10-13T18:30:00Z","v":69643,"vw":293.694493},{"c":293.93,"h":294.255,"l":293.785,"n":2831,"o":293.855,"t":"2026-10-13T18:45:00Z","v":79035,"vw":293.991695},{"c":294.38,"h":294.44,"l":293.96,"n":2972,"o":293.96,"t":"2026-10-13T19:00:00Z","v":78946,"vw":294.201912},{"c":294.33,"h":294.58,"l":294.235,"n":3959,"o":294.375,"t":"2026-10-13T19:15:00Z","v":117473,"vw":294.357456},{"c":294.58,"h":294.69,"l":294.22,"n":4649,"o":294.3,"t":"2026-10-13T19:30:00Z","v":148066,"vw":294.479028},{"c":293.92,"h":294.68,"l":293.7001,"n":16013,"o":294.61,"t":"2026-10-13T19:45:00Z","v":610015,"vw":294.114999},{"c":293.99,"h":294.2,"l":293.92,"n":160,"o":294.05,"t":"2026-10-13T20:00:00Z","v":1320486,"vw":293.920456},{"c":294.169,"h":294.169,"l":293.85,"n":4,"o":293.85,"t":"2026-10-13T20:15:00Z","v":310,"vw":293.903167},{"c":293.92,"h":293.92,"l":293.85,"n":2,"o":293.85,"t":"2026-10-13T20:30:00Z","v":3314,"vw":293.906587},{"c":294.1706,"h":294.1706,"l":294.1,"n":10,"o":294.1,"t":"2026-10-13T20:45:00Z","v":246,"vw":294.129789},{"c":294.15,"h":294.15,"l":294.1,"n":12,"o":294.1,"t":"2026-10-13T21:00:00Z","v":241,"vw":294.127027},{"c":294.02,"h":294.02,"l":294.02,"n":6,"o":294.02,"t":"2026-10-13T21:30:00Z","v":234,"vw":294.02},{"c":294.04,"h":294.04,"l":294.04,"n":6,"o":294.04,"t":"2026-10-13T21:45:00Z","v":140,"vw":294.04},{"c":294.1,"h":294.39,"l":294.03,"n":4,"o":294.39,"t":"2026-10-13T22:00:00Z","v":244,"vw":294.266667},{"c":294.01,"h":294.3,"l":294.01,"n":12,"o":294.3,"t":"2026-10-13T23:00:00Z","v":228,"vw":294.179716},{"c":293,"h":293,"l":293,"n":1,"o":293,"t":"2026-10-13T23:30:00Z","v":50,"vw":293},{"c":294.3201,"h":294.3201,"l":294,"n":2,"o":294,"t":"2026-10-13T23:45:00Z","v":176,"vw":294.181875},{"c":295.11,"h":295.11,"l":294.5,"n":10,"o":294.81,"t":"2026-10-14T08:00:00Z","v":333,"vw":294.653763},{"c":295.84,"h":295.84,"l":295.78,"n":14,"o":295.78,"t":"2026-10-14T08:30:00Z","v":243,"vw":295.8},{"c":296.25,"h":296.25,"l":296.01,"n":5,"o":296.01,"t":"2026-10-14T08:45:00Z","v":224,"vw":296.109623},{"c":296.24,"h":296.24,"l":296.24,"n":5,"o":296.24,"t":"2026-10-14T09:00:00Z","v":134,"vw":296.24},{"c":296.33,"h":296.36,"l":296.33,"n":4,"o":296.36,"t":"2026-10-14T10:00:00Z","v":100,"vw":296.343953},{"c":296.43,"h":296.45,"l":296.43,"n":2,"o":296.45,"t":"2026-10-14T10:15:00Z","v":115,"vw":296.443043},{"c":296.52,"h":296.56,"l":296.52,"n":33,"o":296.56,"t":"2026-10-14T10:30:00Z","v":740,"vw":296.537617},{"c":296.47,"h":296.67,"l":296.47,"n":10,"o":296.67,"t":"2026-10-14T10:45:00Z","v":260,"vw":296.541045},{"c":296.49,"h":296.69,"l":296.3,"n":112,"o":296.47,"t":"2026-10-14T11:00:00Z","v":2645,"vw":296.432329},{"c":296.51,"h":296.66,"l":296.48,"n":19,"o":296.48,"t":"2026-10-14T11:15:00Z","v":509,"vw":296.564412},{"c":297,"h":297,"l":296.5,"n":218,"o":296.69,"t":"2026-10-14T11:30:00Z","v":1160,"vw":296.821473},{"c":296.8,"h":297.11,"l":296.8,"n":9,"o":297.11,"t":"2026-10-14T11:45:00Z","v":359,"vw":297.012428},{"c":296.9977,"h":297.17,"l":296.25,"n":47,"o":297.17,"t":"2026-10-14T12:00:00Z","v":502,"vw":296.8647},{"c":296.84,"h":297.22,"l":296.81,"n":60,"o":296.99,"t":"2026-10-14T12:15:00Z","v":1333,"vw":297.085271},{"c":291.8739,"h":296.25,"l":291.8739,"n":276,"o":296.25,"t":"2026-10-14T12:30:00Z","v":6753,"vw":293.10957},{"c":291.7,"h":292.66,"l":291.51,"n":64,"o":291.535,"t":"2026-10-14T12:45:00Z","v":2369,"vw":291.996278},{"c":292.21,"h":292.56,"l":291.67,"n":142,"o":291.73,"t":"2026-10-14T13:00:00Z","v":3753,"vw":292.399536},{"c":292,"h":292.5,"l":290.9,"n":254,"o":292.5,"t":"2026-10-14T13:15:00Z","v":7830,"vw":291.531152},{"c":292.1536,"h":293.74,"l":291.77,"n":4600,"o":292.5,"t":"2026-10-14T13:30:00Z","v":222562,"vw":292.507642},{"c":291.855,"h":292.47,"l":291.21,"n":3598,"o":292.16,"t":"2026-10-14T13:45:00Z","v":141386,"vw":291.802342},{"c":289.635,"h":291.84,"l":289.5958,"n":5128,"o":291.84,"t":"2026-10-14T14:00:00Z","v":199663,"vw":290.420017},{"c":291.04,"h":291.04,"l":289.57,"n":4234,"o":289.72,"t":"2026-10-14T14:15:00Z","v":230329,"vw":290.700276},{"c":291.83,"h":292.01,"l":290.97,"n":3892,"o":291.0016,"t":"2026-10-14T14:30:00Z","v":214513,"vw":291.390698},{"c":291.2,"h":291.91,"l":291.0901,"n":3220,"o":291.82,"t":"2026-10-14T14:45:00Z","v":94102,"vw":291.388003},{"c":291.795,"h":292.12,"l":291.11,"n":2980,"o":291.21,"t":"2026-10-14T15:00:00Z","v":74491,"vw":291.664959},{"c":292.1,"h":292.43,"l":291.795,"n":2638,"o":291.795,"t":"2026-10-14T15:15:00Z","v":73441,"vw":292.047428},{"c":292.1901,"h":292.475,"l":291.92,"n":3221,"o":292.14,"t":"2026-10-14T15:30:00Z","v":83047,"vw":292.17285},{"c":291.77,"h":292.21,"l":291.715,"n":2707,"o":292.21,"t":"2026-10-14T15:45:00Z","v":61689,"vw":291.957525},{"c":292.57,"h":292.85,"l":291.69,"n":3047,"o":291.77,"t":"2026-10-14T16:00:00Z","v":98884,"vw":292.253077},{"c":292.615,"h":292.91,"l":292.12,"n":2861,"o":292.57,"t":"2026-10-14T16:15:00Z","v":86599,"vw":292.616747},{"c":292.205,"h":292.81,"l":292.18,"n":2424,"o":292.615,"t":"2026-10-14T16:30:00Z","v":105052,"vw":292.56394},{"c":292.535,"h":292.535,"l":291.905,"n":2661,"o":292.22,"t":"2026-10-14T16:45:00Z","v":82772,"vw":292.114967},{"c":292.34,"h":292.67,"l":292.11,"n":2688,"o":292.535,"t":"2026-10-14T17:00:00Z","v":68629,"vw":292.364358},{"c":292.8,"h":292.89,"l":292.26,"n":2934,"o":292.355,"t":"2026-10-14T17:15:00Z","v":77555,"vw":292.656381},{"c":293.72,"h":293.72,"l":292.7241,"n":3664,"o":292.755,"t":"2026-10-14T17:30:00Z","v":119862,"vw":293.22424},{"c":292.31,"h":293.8599,"l":292.16,"n":3806,"o":293.72,"t":"2026-10-14T17:45:00Z","v":159842,"vw":293.009619},{"c":292.8,"h":292.95,"l":291.8501,"n":4148,"o":292.32,"t":"2026-10-14T18:00:00Z","v":271827,"vw":292.438749},{"c":293.5,"h":293.57,"l":292.83,"n":2868,"o":292.84,"t":"2026-10-14T18:15:00Z","v":118268,"vw":293.111083},{"c":293.33,"h":293.745,"l":293.21,"n":2851,"o":293.5,"t":"2026-10-14T18:30:00Z","v":93591,"vw":293.513262},{"c":293.14,"h":293.3,"l":292.775,"n":3407,"o":293.3,"t":"2026-10-14T18:45:00Z","v":105654,"vw":293.08992},{"c":294.345,"h":294.42,"l":293.08,"n":3744,"o":293.15,"t":"2026-10-14T19:00:00Z","v":132683,"vw":293.918469},{"c":293.765,"h":294.38,"l":293.32,"n":4538,"o":294.345,"t":"2026-10-14T19:15:00Z","v":149851,"vw":293.699482},{"c":294.665,"h":294.7099,"l":293.715,"n":5907,"o":293.7799,"t":"2026-10-14T19:30:00Z","v":194391,"vw":294.371386},{"c":295.51,"h":295.61,"l":294.28,"n":14225,"o":294.68,"t":"2026-10-14T19:45:00Z","v":510287,"vw":295.045655},{"c":295.3386,"h":295.6802,"l":295,"n":181,"o":295.57,"t":"2026-10-14T20:00:00Z","v":742782,"vw":295.510104},{"c":295.28,"h":295.5404,"l":295.28,"n":18,"o":295.51,"t":"2026-10-14T20:15:00Z","v":4035,"vw":295.507677},{"c":295.4728,"h":295.51,"l":295.4728,"n":21,"o":295.4728,"t":"2026-10-14T20:30:00Z","v":511,"vw":295.481135},{"c":295.62,"h":295.62,"l":295.34,"n":33,"o":295.51,"t":"2026-10-14T20:45:00Z","v":25466,"vw":295.525943},{"c":295.5735,"h":295.5735,"l":295.5735,"n":3,"o":295.5735,"t":"2026-10-14T21:00:00Z","v":104,"vw":295.5735},{"c":295.33,"h":295.4876,"l":295.33,"n":16,"o":295.42,"t":"2026-10-14T21:15:00Z","v":1027,"vw":295.400314},{"c":295.4002,"h":295.4002,"l":295.4002,"n":1,"o":295.4002,"t":"2026-10-14T21:30:00Z","v":100,"vw":295.4002},{"c":295.27,"h":295.45,"l":295.27,"n":8,"o":295.41,"t":"2026-10-14T21:45:00Z","v":316,"vw":295.346667},{"c":295.2851,"h":295.5,"l":295.2851,"n":4,"o":295.5,"t":"2026-10-14T22:00:00Z","v":100,"vw":295.386895},{"c":295.27,"h":295.2776,"l":295.27,"n":6,"o":295.2776,"t":"2026-10-14T22:15:00Z","v":355,"vw":295.271086},{"c":295.33,"h":295.5235,"l":295.27,"n":16,"o":295.5235,"t":"2026-10-14T22:30:00Z","v":1141,"vw":295.325034},{"c":295.5283,"h":295.5283,"l":295.5283,"n":5,"o":295.5283,"t":"2026-10-14T22:45:00Z","v":81,"vw":295.5283},{"c":295.4,"h":295.5295,"l":295.32,"n":13,"o":295.33,"t":"2026-10-14T23:00:00Z","v":1266,"vw":295.340296},{"c":295.4579,"h":295.4579,"l":295.4579,"n":10,"o":295.4579,"t":"2026-10-14T23:15:00Z","v":157,"vw":295.4579},{"c":295.2,"h":295.46,"l":295.17,"n":28,"o":295.46,"t":"2026-10-14T23:45:00Z","v":840,"vw":295.230654},{"c":298.37,"h":298.37,"l":295.7,"n":517,"o":297.47,"t":"2026-10-15T08:00:00Z","v":9203,"vw":296.946229},{"c":298.95,"h":299,"l":298.95,"n":10,"o":299,"t":"2026-10-15T08:15:00Z","v":223,"vw":298.979769},{"c":298.99,"h":298.99,"l":298.99,"n":2,"o":298.99,"t":"2026-10-15T09:00:00Z","v":49,"vw":298.99},{"c":299,"h":299,"l":298.98,"n":27,"o":298.98,"t":"2026-10-15T09:15:00Z","v":1210,"vw":298.998103},{"c":298.9,"h":298.9,"l":298.9,"n":5,"o":298.9,"t":"2026-10-15T09:30:00Z","v":144,"vw":298.9},{"c":299,"h":299,"l":299,"n":1,"o":299,"t":"2026-10-15T09:45:00Z","v":930,"vw":299},{"c":298.9479,"h":298.9479,"l":298.9479,"n":1,"o":298.9479,"t":"2026-10-15T10:00:00Z","v":66,"vw":298.9479},{"c":298.7623,"h":298.7623,"l":298.7623,"n":3,"o":298.7623,"t":"2026-10-15T10:15:00Z","v":104,"vw":298.7623},{"c":298.59,"h":298.59,"l":298.59,"n":4,"o":298.59,"t":"2026-10-15T10:30:00Z","v":325,"vw":298.59},{"c":299,"h":299.35,"l":298.01,"n":153,"o":298.96,"t":"2026-10-15T11:00:00Z","v":3495,"vw":298.573742},{"c":299.02,"h":299.02,"l":299.02,"n":18,"o":299.02,"t":"2026-10-15T11:15:00Z","v":306,"vw":299.02},{"c":298.85,"h":299,"l":298.5,"n":155,"o":298.87,"t":"2026-10-15T11:30:00Z","v":1731,"vw":298.921065},{"c":298.73,"h":299.2,"l":298.5,"n":19,"o":299.2,"t":"2026-10-15T11:45:00Z","v":1109,"vw":298.846075},{"c":300,"h":300.2147,"l":298.71,"n":237,"o":298.71,"t":"2026-10-15T12:00:00Z","v":6524,"vw":299.534715},{"c":300.6,"h":301,"l":299.4289,"n":157,"o":300,"t":"2026-10-15T12:15:00Z","v":6334,"vw":300.335204},{"c":301.36,"h":301.5,"l":300.25,"n":307,"o":300.6,"t":"2026-10-15T12:30:00Z","v":9009,"vw":300.776437},{"c":302,"h":302,"l":300.5,"n":246,"o":300.5,"t":"2026-10-15T12:45:00Z","v":4970,"vw":301.435675},{"c":301.1,"h":302.22,"l":301.09,"n":154,"o":301.75,"t":"2026-10-15T13:00:00Z","v":2930,"vw":301.773418},{"c":305.51,"h":305.51,"l":300.65,"n":571,"o":301.15,"t":"2026-10-15T13:15:00Z","v":13309,"vw":302.782244},{"c":303.78,"h":306.64,"l":301.42,"n":15220,"o":305.51,"t":"2026-10-15T13:30:00Z","v":762538,"vw":305.222542},{"c":306.77,"h":307.21,"l":303.36,"n":11147,"o":303.84,"t":"2026-10-15T13:45:00Z","v":449803,"vw":305.906548},{"c":308.38,"h":308.38,"l":306.55,"n":8781,"o":306.8,"t":"2026-10-15T14:00:00Z","v":331757,"vw":307.450357},{"c":307.56,"h":308.99,"l":307.385,"n":7524,"o":308.37,"t":"2026-10-15T14:15:00Z","v":265821,"vw":308.394144},{"c":307.635,"h":309.1,"l":307.35,"n":6258,"o":307.62,"t":"2026-10-15T14:30:00Z","v":231007,"vw":308.104361},{"c":306.025,"h":307.85,"l":305.5601,"n":4728,"o":307.63,"t":"2026-10-15T14:45:00Z","v":171155,"vw":306.456009},{"c":307.505,"h":307.76,"l":306.025,"n":4260,"o":306.05,"t":"2026-10-15T15:00:00Z","v":145047,"vw":306.979178},{"c":306.66,"h":307.61,"l":306.62,"n":3646,"o":307.47,"t":"2026-10-15T15:15:00Z","v":147734,"vw":307.248793},{"c":305.585,"h":306.74,"l":305.38,"n":3509,"o":306.63,"t":"2026-10-15T15:30:00Z","v":101157,"vw":305.95623},{"c":304.645,"h":305.75,"l":304.6,"n":3397,"o":305.585,"t":"2026-10-15T15:45:00Z","v":113688,"vw":305.085986},{"c":304.5145,"h":305.8325,"l":304.41,"n":3901,"o":304.69,"t":"2026-10-15T16:00:00Z","v":140770,"vw":305.183441},{"c":305.63,"h":305.7,"l":304.54,"n":2976,"o":304.56,"t":"2026-10-15T16:15:00Z","v":78010,"vw":305.142596},{"c":305.22,"h":305.68,"l":305.0175,"n":3015,"o":305.62,"t":"2026-10-15T16:30:00Z","v":84492,"vw":305.285804},{"c":305.215,"h":305.42,"l":304.94,"n":2134,"o":305.22,"t":"2026-10-15T16:45:00Z","v":60030,"vw":305.205605},{"c":305.765,"h":305.8,"l":305.63,"n":647,"o":305.66,"t":"2026-10-15T18:00:00Z","v":20840,"vw":305.6725},{"c":305.96,"h":306.02,"l":305.44,"n":3259,"o":305.7692,"t":"2026-10-15T18:15:00Z","v":98245,"vw":305.675109},{"c":305.805,"h":306.24,"l":305.48,"n":3854,"o":305.96,"t":"2026-10-15T18:30:00Z","v":136115,"vw":305.832649},{"c":306.3801,"h":306.9,"l":305.75,"n":4913,"o":305.82,"t":"2026-10-15T18:45:00Z","v":171801,"vw":306.451429},{"c":306.965,"h":306.99,"l":306.38,"n":4300,"o":306.41,"t":"2026-10-15T19:00:00Z","v":150907,"vw":306.698138},{"c":307.86,"h":307.9,"l":306.56,"n":6424,"o":306.99,"t":"2026-10-15T19:15:00Z","v":246695,"vw":307.114068},{"c":307.655,"h":308.35,"l":307.4101,"n":8635,"o":307.85,"t":"2026-10-15T19:30:00Z","v":345476,"vw":307.965052},{"c":308.27,"h":308.43,"l":306.78,"n":20872,"o":307.64,"t":"2026-10-15T19:45:00Z","v":777962,"vw":307.641032},{"c":306.2316,"h":308.25,"l":305.633,"n":151,"o":308.25,"t":"2026-10-15T20:00:00Z","v":959059,"vw":308.239489},{"c":308,"h":308.24,"l":308,"n":12,"o":308.1117,"t":"2026-10-15T20:15:00Z","v":458,"vw":308.128655},{"c":308.14,"h":308.86,"l":307.6879,"n":51,"o":307.6879,"t":"2026-10-15T20:30:00Z","v":961,"vw":308.422259},{"c":307.7244,"h":308.4,"l":307.7244,"n":8,"o":308.24,"t":"2026-10-15T20:45:00Z","v":351,"vw":308.093265},{"c":307.7,"h":307.7,"l":307.7,"n":4,"o":307.7,"t":"2026-10-15T21:00:00Z","v":70,"vw":307.7},{"c":307.9,"h":307.9,"l":307.63,"n":8,"o":307.63,"t":"2026-10-15T21:15:00Z","v":309,"vw":307.707829},{"c":307.7478,"h":307.7478,"l":307.7478,"n":2,"o":307.7478,"t":"2026-10-15T21:30:00Z","v":62,"vw":307.7478},{"c":308,"h":308,"l":307.71,"n":6,"o":307.71,"t":"2026-10-15T21:45:00Z","v":372,"vw":307.869404},{"c":307.98,"h":307.98,"l":307.98,"n":2,"o":307.98,"t":"2026-10-15T22:00:00Z","v":108,"vw":307.98},{"c":308,"h":308,"l":307.9,"n":15,"o":307.9,"t":"2026-10-15T22:15:00Z","v":718,"vw":307.94858},{"c":308.18,"h":308.18,"l":308.1,"n":19,"o":308.1,"t":"2026-10-15T22:30:00Z","v":493,"vw":308.160606},{"c":308.2356,"h":308.2504,"l":308.2356,"n":6,"o":308.2504,"t":"2026-10-15T22:45:00Z","v":173,"vw":308.240533},{"c":308.1348,"h":308.51,"l":308.1348,"n":33,"o":308.23,"t":"2026-10-15T23:00:00Z","v":605,"vw":308.269583},{"c":308.8419,"h":308.87,"l":308.8253,"n":3,"o":308.87,"t":"2026-10-15T23:15:00Z","v":610,"vw":308.857605},{"c":308.6259,"h":308.6259,"l":308.54,"n":3,"o":308.54,"t":"2026-10-15T23:45:00Z","v":300,"vw":308.614408}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.7616062299203987,"strike":347.4187481745817,"iv":1.6069334077058652,"gamma":0.019558263832244484,"theta":-1.9860496215913952,"vega":0.02651066276828061,"rho":0.000562822370845248,"breakevenPct":12.81631075178787},{"delta":0.15,"premium":0.4395323741007194,"strike":314.73021582733816,"iv":0.3526517985611511,"gamma":0.040758273381294965,"theta":-0.6619115107913669,"vega":0.037410791366906476,"rho":0.0008004138928239881,"breakevenPct":2.120317251869926},{"delta":0.2,"premium":0.6039722507708118,"strike":313.445529290853,"iv":0.3371841726618705,"gamma":0.05103576567317575,"theta":-0.7529187050359712,"vega":0.04460503597122302,"rho":0.0011320099275129248,"breakevenPct":1.7573384287008467},{"delta":0.25,"premium":0.7972821100917431,"strike":312.3107798165138,"iv":0.3279571100917431,"gamma":0.05931146788990826,"theta":-0.8431135321100917,"vega":0.05087637614678899,"rho":0.001470517769673334,"breakevenPct":1.4522961056105548},{"delta":0.3,"premium":1.071077981651376,"strike":311.5940366972477,"iv":0.33612798165137614,"gamma":0.06200642201834863,"theta":-0.9310435779816513,"vega":0.05457477064220183,"rho":0.0018282948932693637,"breakevenPct":1.3087737221338516},{"delta":0.35,"premium":1.3448738532110092,"strike":310.8772935779817,"iv":0.34429885321100917,"gamma":0.06470137614678899,"theta":-1.018973623853211,"vega":0.05827316513761467,"rho":0.0021860720168653935,"breakevenPct":1.1652513386571484},{"delta":0.4,"premium":1.6186697247706423,"strike":310.1605504587156,"iv":0.3524697247706422,"gamma":0.06739633027522936,"theta":-1.1069036697247707,"vega":0.061971559633027515,"rho":0.0025438491404614237,"breakevenPct":1.021728955180445},{"delta":0.45,"premium":1.8527186009538952,"strike":309.4859565447801,"iv":0.3416750927397986,"gamma":0.0708169581346052,"theta":-1.0869158452570218,"vega":0.0627177530471648,"rho":0.002910615083388164,"breakevenPct":0.87898492826881},{"delta":0.5,"premium":2.0752941176470587,"strike":308.8235294117647,"iv":0.32540588235294116,"gamma":0.07444705882352941,"theta":-1.0357764705882353,"vega":0.06261176470588235,"rho":0.003279975737049543,"breakevenPct":0.7364655816027619},{"delta":0.55,"premium":2.297869634340223,"strike":308.16110227874935,"iv":0.30913667196608374,"gamma":0.07807715951245363,"theta":-0.9846370959194488,"vega":0.06250577636459989,"rho":0.0036493363907109224,"breakevenPct":0.5939462349367135},{"delta":0.6,"premium":2.520634376339477,"strike":307.4989284183455,"iv":0.2928760822974711,"gamma":0.08169297042434633,"theta":-0.933416588084012,"vega":0.0623905700814402,"rho":0.004018662621643224,"breakevenPct":0.4515702650636046},{"delta":0.65,"premium":2.8378225460780113,"strike":306.96313759108443,"iv":0.2809172310330047,"gamma":0.07817818259751393,"theta":-0.8417106300900128,"vega":0.05767561080154307,"rho":0.004370811910766188,"breakevenPct":0.38073931486710477},{"delta":0.7,"premium":3.1550107158165446,"strike":306.4273467638234,"iv":0.26895837976853837,"gamma":0.07466339477068153,"theta":-0.7500046720960138,"vega":0.05296065152164595,"rho":0.004722961199889151,"breakevenPct":0.30990836467060506},{"delta":0.75,"premium":3.472198885555079,"strike":305.8915559365624,"iv":0.25699952850407204,"gamma":0.07114860694384911,"theta":-0.6582987141020147,"vega":0.04824569224174882,"rho":0.0050751104890121145,"breakevenPct":0.2390774144741052},{"delta":0.8,"premium":3.7893870552936137,"strike":305.35576510930133,"iv":0.24504067723960565,"gamma":0.06763381911701671,"theta":-0.5665927561080155,"vega":0.04353073296185169,"rho":0.005427259778135079,"breakevenPct":0.1682464642776053}],"put":[{"delta":0.1,"premium":0.3145231958762887,"strike":300.40592783505156,"iv":0.40301804123711343,"gamma":0.026689432989690724,"theta":-0.5606963917525773,"vega":0.028038144329896906,"rho":-0.0005161081638269401,"breakevenPct":2.765320525861482},{"delta":0.15,"premium":0.5110438144329896,"strike":302.0167525773196,"iv":0.40031185567010313,"gamma":0.03577448453608247,"theta":-0.7412376288659793,"vega":0.03731649484536082,"rho":-0.0008379551513733659,"breakevenPct":2.3070621218482947},{"delta":0.2,"premium":0.7148393378773126,"strike":303.35199610516065,"iv":0.3906051606621227,"gamma":0.04398685491723467,"theta":-0.8597086660175268,"vega":0.04456445959104187,"rho":-0.0011814012325618523,"breakevenPct":1.9404538739997677},{"delta":0.25,"premium":0.9217526777020448,"strike":304.56913339824735,"iv":0.377898247322298,"gamma":0.051825219084712756,"theta":-0.9515781888997079,"vega":0.05094225900681597,"rho":-0.0015341040681683645,"breakevenPct":1.6131242645075239},{"delta":0.3,"premium":1.16738158772515,"strike":305.5386924616411,"iv":0.3709435623749166,"gamma":0.05722881921280854,"theta":-1.0150209472981988,"vega":0.05533322214809873,"rho":-0.0019007857315076447,"breakevenPct":1.3785586777014063},{"delta":0.35,"premium":1.434226150767178,"strike":306.3725817211474,"iv":0.36714102735156773,"gamma":0.06129819879919946,"theta":-1.0628861907938625,"vega":0.05863542361574383,"rho":-0.002275127619332064,"breakevenPct":1.194826626546819},{"delta":0.4,"premium":1.701070713809206,"strike":307.20647098065376,"iv":0.3633384923282188,"gamma":0.06536757838559039,"theta":-1.1107514342895264,"vega":0.06193762508338893,"rho":-0.002649469507156484,"breakevenPct":1.0110945753922316},{"delta":0.45,"premium":2.224146341463414,"strike":308.0487804878049,"iv":0.3855975609756097,"gamma":0.06352926829268293,"theta":-1.2035731707317072,"vega":0.06320975609756098,"rho":-0.003032984162723065,"breakevenPct":0.9076574110139657},{"delta":0.5,"premium":2.8864092140921405,"strike":308.89566395663957,"iv":0.4220135501355013,"gamma":0.058481842818428185,"theta":-1.3208157181571816,"vega":0.06337913279132791,"rho":-0.0034214815563224253,"breakevenPct":0.8478372221685164},{"delta":0.55,"premium":3.5486720867208676,"strike":309.74254742547424,"iv":0.45842953929539293,"gamma":0.05343441734417344,"theta":-1.438058265582656,"vega":0.06354850948509486,"rho":-0.003809978949921786,"breakevenPct":0.7880170333230669},{"delta":0.6,"premium":4.435928143712574,"strike":310.8682634730539,"iv":0.4923874251497006,"gamma":0.04849640718562875,"theta":-1.500963473053892,"vega":0.06193293413173653,"rho":-0.0042006378289007685,"breakevenPct":0.7107519720991311},{"delta":0.65,"premium":5.421457085828344,"strike":312.11576846307383,"iv":0.5252716566866268,"gamma":0.04360618762475049,"theta":-1.540135129740519,"vega":0.0595377245508982,"rho":-0.004592240804942116,"breakevenPct":0.6258673114455111},{"delta":0.7,"premium":6.709552845528455,"strike":313.6720867208672,"iv":0.5618422764227642,"gamma":0.03830243902439025,"theta":-1.5407604336043361,"vega":0.055846341463414634,"rho":-0.004983675518196169,"breakevenPct":0.5389586955149438},{"delta":0.75,"premium":8.073727272727274,"strike":315.3272727272727,"iv":0.5897054545454545,"gamma":0.033214545454545455,"theta":-1.4829112727272726,"vega":0.05113854545454545,"rho":-0.005370559114669391,"breakevenPct":0.4446660327129187},{"delta":0.8,"premium":9.225242424242426,"strike":316.8424242424243,"iv":0.5800084848484848,"gamma":0.029578181818181816,"theta":-1.2750930909090907,"vega":0.04483551515151514,"rho":-0.005741195671341856,"breakevenPct":0.3268417141329346},{"delta":0.85,"premium":16.525,"strike":324.10714285714283,"iv":0.8788285714285715,"gamma":0.016499999999999997,"theta":-1.6218928571428572,"vega":0.03766428571428571,"rho":-0.006233666256255463,"breakevenPct":0.33819492883038194},{"delta":0.9,"premium":37.44069162111597,"strike":344.91638838457783,"iv":1.8011914652684413,"gamma":0.0067865212505435766,"theta":-2.8289098884402852,"vega":0.025238167295952123,"rho":-0.006833112314965271,"breakevenPct":0.37268525957741305}]},"raw":{"call":[{"delta":0.1,"premium":0.7616062299203987,"strike":347.4187481745817,"iv":1.6069334077058652,"gamma":0.019558263832244484,"theta":-1.9860496215913952,"vega":0.02651066276828061,"rho":0.000562822370845248,"breakevenPct":12.81631075178787},{"delta":0.15,"premium":0.4395323741007194,"strike":314.73021582733816,"iv":0.3526517985611511,"gamma":0.040758273381294965,"theta":-0.6619115107913669,"vega":0.037410791366906476,"rho":0.0008004138928239881,"breakevenPct":2.120317251869926},{"delta":0.2,"premium":0.6039722507708118,"strike":313.445529290853,"iv":0.3371841726618705,"gamma":0.05103576567317575,"theta":-0.7529187050359712,"vega":0.04460503597122302,"rho":0.0011320099275129248,"breakevenPct":1.7573384287008467},{"delta":0.25,"premium":0.7972821100917431,"strike":312.3107798165138,"iv":0.3279571100917431,"gamma":0.05931146788990826,"theta":-0.8431135321100917,"vega":0.05087637614678899,"rho":0.001470517769673334,"breakevenPct":1.4522961056105548},{"delta":0.3,"premium":1.071077981651376,"strike":311.5940366972477,"iv":0.33612798165137614,"gamma":0.06200642201834863,"theta":-0.9310435779816513,"vega":0.05457477064220183,"rho":0.0018282948932693637,"breakevenPct":1.3087737221338516},{"delta":0.35,"premium":1.3448738532110092,"strike":310.8772935779817,"iv":0.34429885321100917,"gamma":0.06470137614678899,"theta":-1.018973623853211,"vega":0.05827316513761467,"rho":0.0021860720168653935,"breakevenPct":1.1652513386571484},{"delta":0.4,"premium":1.6186697247706423,"strike":310.1605504587156,"iv":0.3524697247706422,"gamma":0.06739633027522936,"theta":-1.1069036697247707,"vega":0.061971559633027515,"rho":0.0025438491404614237,"breakevenPct":1.021728955180445},{"delta":0.45,"premium":1.8527186009538952,"strike":309.4859565447801,"iv":0.3416750927397986,"gamma":0.0708169581346052,"theta":-1.0869158452570218,"vega":0.0627177530471648,"rho":0.002910615083388164,"breakevenPct":0.87898492826881},{"delta":0.5,"premium":2.0752941176470587,"strike":308.8235294117647,"iv":0.32540588235294116,"gamma":0.07444705882352941,"theta":-1.0357764705882353,"vega":0.06261176470588235,"rho":0.003279975737049543,"breakevenPct":0.7364655816027619},{"delta":0.55,"premium":2.297869634340223,"strike":308.16110227874935,"iv":0.30913667196608374,"gamma":0.07807715951245363,"theta":-0.9846370959194488,"vega":0.06250577636459989,"rho":0.0036493363907109224,"breakevenPct":0.5939462349367135},{"delta":0.6,"premium":2.520634376339477,"strike":307.4989284183455,"iv":0.2928760822974711,"gamma":0.08169297042434633,"theta":-0.933416588084012,"vega":0.0623905700814402,"rho":0.004018662621643224,"breakevenPct":0.4515702650636046},{"delta":0.65,"premium":2.8378225460780113,"strike":306.96313759108443,"iv":0.2809172310330047,"gamma":0.07817818259751393,"theta":-0.8417106300900128,"vega":0.05767561080154307,"rho":0.004370811910766188,"breakevenPct":0.38073931486710477},{"delta":0.7,"premium":3.1550107158165446,"strike":306.4273467638234,"iv":0.26895837976853837,"gamma":0.07466339477068153,"theta":-0.7500046720960138,"vega":0.05296065152164595,"rho":0.004722961199889151,"breakevenPct":0.30990836467060506},{"delta":0.75,"premium":3.472198885555079,"strike":305.8915559365624,"iv":0.25699952850407204,"gamma":0.07114860694384911,"theta":-0.6582987141020147,"vega":0.04824569224174882,"rho":0.0050751104890121145,"breakevenPct":0.2390774144741052},{"delta":0.8,"premium":3.7893870552936137,"strike":305.35576510930133,"iv":0.24504067723960565,"gamma":0.06763381911701671,"theta":-0.5665927561080155,"vega":0.04353073296185169,"rho":0.005427259778135079,"breakevenPct":0.1682464642776053}],"put":[{"delta":0.1,"premium":0.3145231958762887,"strike":300.40592783505156,"iv":0.40301804123711343,"gamma":0.026689432989690724,"theta":-0.5606963917525773,"vega":0.028038144329896906,"rho":-0.0005161081638269401,"breakevenPct":2.765320525861482},{"delta":0.15,"premium":0.5110438144329896,"strike":302.0167525773196,"iv":0.40031185567010313,"gamma":0.03577448453608247,"theta":-0.7412376288659793,"vega":0.03731649484536082,"rho":-0.0008379551513733659,"breakevenPct":2.3070621218482947},{"delta":0.2,"premium":0.7148393378773126,"strike":303.35199610516065,"iv":0.3906051606621227,"gamma":0.04398685491723467,"theta":-0.8597086660175268,"vega":0.04456445959104187,"rho":-0.0011814012325618523,"breakevenPct":1.9404538739997677},{"delta":0.25,"premium":0.9217526777020448,"strike":304.56913339824735,"iv":0.377898247322298,"gamma":0.051825219084712756,"theta":-0.9515781888997079,"vega":0.05094225900681597,"rho":-0.0015341040681683645,"breakevenPct":1.6131242645075239},{"delta":0.3,"premium":1.16738158772515,"strike":305.5386924616411,"iv":0.3709435623749166,"gamma":0.05722881921280854,"theta":-1.0150209472981988,"vega":0.05533322214809873,"rho":-0.0019007857315076447,"breakevenPct":1.3785586777014063},{"delta":0.35,"premium":1.434226150767178,"strike":306.3725817211474,"iv":0.36714102735156773,"gamma":0.06129819879919946,"theta":-1.0628861907938625,"vega":0.05863542361574383,"rho":-0.002275127619332064,"breakevenPct":1.194826626546819},{"delta":0.4,"premium":1.701070713809206,"strike":307.20647098065376,"iv":0.3633384923282188,"gamma":0.06536757838559039,"theta":-1.1107514342895264,"vega":0.06193762508338893,"rho":-0.002649469507156484,"breakevenPct":1.0110945753922316},{"delta":0.45,"premium":2.224146341463414,"strike":308.0487804878049,"iv":0.3855975609756097,"gamma":0.06352926829268293,"theta":-1.2035731707317072,"vega":0.06320975609756098,"rho":-0.003032984162723065,"breakevenPct":0.9076574110139657},{"delta":0.5,"premium":2.8864092140921405,"strike":308.89566395663957,"iv":0.4220135501355013,"gamma":0.058481842818428185,"theta":-1.3208157181571816,"vega":0.06337913279132791,"rho":-0.0034214815563224253,"breakevenPct":0.8478372221685164},{"delta":0.55,"premium":3.5486720867208676,"strike":309.74254742547424,"iv":0.45842953929539293,"gamma":0.05343441734417344,"theta":-1.438058265582656,"vega":0.06354850948509486,"rho":-0.003809978949921786,"breakevenPct":0.7880170333230669},{"delta":0.6,"premium":4.435928143712574,"strike":310.8682634730539,"iv":0.4923874251497006,"gamma":0.04849640718562875,"theta":-1.500963473053892,"vega":0.06193293413173653,"rho":-0.0042006378289007685,"breakevenPct":0.7107519720991311},{"delta":0.65,"premium":5.421457085828344,"strike":312.11576846307383,"iv":0.5252716566866268,"gamma":0.04360618762475049,"theta":-1.540135129740519,"vega":0.0595377245508982,"rho":-0.004592240804942116,"breakevenPct":0.6258673114455111},{"delta":0.7,"premium":6.709552845528455,"strike":313.6720867208672,"iv":0.5618422764227642,"gamma":0.03830243902439025,"theta":-1.5407604336043361,"vega":0.055846341463414634,"rho":-0.004983675518196169,"breakevenPct":0.5389586955149438},{"delta":0.75,"premium":8.073727272727274,"strike":315.3272727272727,"iv":0.5897054545454545,"gamma":0.033214545454545455,"theta":-1.4829112727272726,"vega":0.05113854545454545,"rho":-0.005370559114669391,"breakevenPct":0.4446660327129187},{"delta":0.8,"premium":9.225242424242426,"strike":316.8424242424243,"iv":0.5800084848484848,"gamma":0.029578181818181816,"theta":-1.2750930909090907,"vega":0.04483551515151514,"rho":-0.005741195671341856,"breakevenPct":0.3268417141329346},{"delta":0.85,"premium":16.525,"strike":324.10714285714283,"iv":0.8788285714285715,"gamma":0.016499999999999997,"theta":-1.6218928571428572,"vega":0.03766428571428571,"rho":-0.006233666256255463,"breakevenPct":0.33819492883038194},{"delta":0.9,"premium":37.44069162111597,"strike":344.91638838457783,"iv":1.8011914652684413,"gamma":0.0067865212505435766,"theta":-2.8289098884402852,"vega":0.025238167295952123,"rho":-0.006833112314965271,"breakevenPct":0.37268525957741305}]}},"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"}}