{"symbol":"LRCX","url":"https://intraalpha.com/companies/LRCX","capturedAt":"2026-10-16T01:01:13.404Z","state":"ready","quote":{"symbol":"LRCX","last_price":275.81,"prev_close":286.92,"regular_close":277.46,"change":-11.11,"change_pct":-3.8722,"regular_change":-9.46,"regular_change_pct":-3.2971,"extended_change":-1.65,"extended_change_pct":-0.5947,"bid":275,"ask":275.5,"bid_size":100,"ask_size":500,"volume":12404507,"vwap":273.712823,"open":275.19,"high":280.445,"low":266.12,"close":277.46,"trade_count":204547,"last_trade_at":"2026-10-15T23:55:14.807495147Z","last_quote_at":"2026-10-15T23:59:13.647408434Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T21:01:01.602467665-04:00","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":"LRCX","fetched_at":"2026-10-16T01:01:12.843645+00:00","name":"Lam Research Corp","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SEMICONDUCTOR EQUIPMENT & MATERIALS","country":"USA","description":"Lam Research Corporation is an American corporation that engages in the design, manufacture, marketing, and service of semiconductor processing equipment used in the fabrication of integrated circuits. Its products are used primarily in front-end wafer processing, which involves the steps that create the active components of semiconductor devices (transistors, capacitors) and their wiring (interconnects). The company also builds equipment for back-end wafer-level packaging (WLP), and for related manufacturing markets such as for microelectromechanical systems (MEMS). The company is headquartered in Fremont, California, in the Silicon Valley.","fiscal_year_end":"June","latest_quarter":"2026-06-30","market_cap":359058702000,"ebitda":8641328000,"pe_ratio":49.81,"peg_ratio":1.447,"book_value":9.97,"dividend_per_share":1.04,"dividend_yield":0.0035,"eps":5.76,"revenue_ttm":23232690000,"gross_profit_ttm":11725308000,"profit_margin":0.313,"operating_margin_ttm":0.374,"return_on_assets_ttm":0.228,"return_on_equity_ttm":0.651,"quarterly_earnings_growth":0.348,"quarterly_revenue_growth":0.3,"analyst_target_price":375.81,"analyst_number":4,"beta":1.854,"fifty_two_week_high":438.03,"fifty_two_week_low":134.88,"fifty_day_ma":310.54,"two_hundred_day_ma":280.99,"shares_outstanding":1251424000,"forward_pe":33.67,"price_to_sales":15.45,"price_to_book":31.2,"ev_to_revenue":16.47,"ev_to_ebitda":43.19},"optionObservedAt":"2026-10-15T19:48:26.907Z","bars":[{"c":324,"h":328.35,"l":324,"n":534,"o":328.35,"t":"2026-10-09T08:00:00Z","v":8608,"vw":324.993969},{"c":328.29,"h":328.29,"l":328,"n":8,"o":328,"t":"2026-10-09T08:05:00Z","v":1280,"vw":328.241667},{"c":329.8,"h":329.8,"l":329.8,"n":42,"o":329.8,"t":"2026-10-09T08:10:00Z","v":684,"vw":329.8},{"c":328.8,"h":328.8,"l":328.8,"n":12,"o":328.8,"t":"2026-10-09T08:15:00Z","v":336,"vw":328.8},{"c":328.81,"h":328.81,"l":328.81,"n":5,"o":328.81,"t":"2026-10-09T08:30:00Z","v":222,"vw":328.81},{"c":329.1,"h":329.7305,"l":329.1,"n":4,"o":329.7305,"t":"2026-10-09T08:50:00Z","v":390,"vw":329.412129},{"c":327.77,"h":327.77,"l":327.77,"n":3,"o":327.77,"t":"2026-10-09T09:15:00Z","v":180,"vw":327.77},{"c":327.51,"h":327.51,"l":327.51,"n":10,"o":327.51,"t":"2026-10-09T09:35:00Z","v":624,"vw":327.51},{"c":327.17,"h":327.17,"l":327.17,"n":25,"o":327.17,"t":"2026-10-09T09:45:00Z","v":307,"vw":327.17},{"c":327.97,"h":327.97,"l":327.97,"n":9,"o":327.97,"t":"2026-10-09T09:55:00Z","v":921,"vw":327.97},{"c":329.49,"h":329.49,"l":329.49,"n":1,"o":329.49,"t":"2026-10-09T10:25:00Z","v":100,"vw":329.49},{"c":326,"h":326.41,"l":326,"n":51,"o":326.41,"t":"2026-10-09T10:30:00Z","v":1114,"vw":326.060029},{"c":326.81,"h":326.81,"l":326.63,"n":58,"o":326.63,"t":"2026-10-09T11:00:00Z","v":1018,"vw":326.738854},{"c":327,"h":327,"l":325.05,"n":46,"o":325.05,"t":"2026-10-09T11:05:00Z","v":1598,"vw":326.566093},{"c":327,"h":327,"l":327,"n":9,"o":327,"t":"2026-10-09T11:10:00Z","v":10114,"vw":327},{"c":327.05,"h":327.05,"l":327.05,"n":2,"o":327.05,"t":"2026-10-09T11:15:00Z","v":152,"vw":327.05},{"c":327.64,"h":327.64,"l":327.64,"n":9,"o":327.64,"t":"2026-10-09T11:20:00Z","v":386,"vw":327.64},{"c":328,"h":328,"l":327.18,"n":40,"o":327.18,"t":"2026-10-09T11:25:00Z","v":1387,"vw":327.68},{"c":327.15,"h":327.51,"l":327.15,"n":34,"o":327.51,"t":"2026-10-09T11:35:00Z","v":732,"vw":327.353333},{"c":327.98,"h":327.98,"l":327.98,"n":2,"o":327.98,"t":"2026-10-09T11:55:00Z","v":351,"vw":327.98},{"c":328,"h":328.5,"l":328,"n":20,"o":328,"t":"2026-10-09T12:00:00Z","v":1515,"vw":328.186846},{"c":327.5,"h":327.5,"l":327.5,"n":10,"o":327.5,"t":"2026-10-09T12:05:00Z","v":248,"vw":327.5},{"c":327.05,"h":328,"l":327.05,"n":120,"o":328,"t":"2026-10-09T12:10:00Z","v":4783,"vw":327.50234},{"c":327,"h":327,"l":327,"n":2,"o":327,"t":"2026-10-09T12:15:00Z","v":120,"vw":327},{"c":327.25,"h":327.25,"l":327.25,"n":13,"o":327.25,"t":"2026-10-09T12:20:00Z","v":1067,"vw":327.25},{"c":328.5599,"h":328.5599,"l":327.1,"n":27,"o":327.1,"t":"2026-10-09T12:25:00Z","v":1786,"vw":327.621393},{"c":326.2,"h":328.1798,"l":326.2,"n":62,"o":328.1798,"t":"2026-10-09T12:30:00Z","v":4480,"vw":327.077307},{"c":326,"h":326.5,"l":326,"n":138,"o":326.5,"t":"2026-10-09T12:40:00Z","v":820,"vw":326.333333},{"c":326.42,"h":326.42,"l":326,"n":35,"o":326.4199,"t":"2026-10-09T12:45:00Z","v":2848,"vw":326.219952},{"c":326,"h":326.42,"l":325.82,"n":35,"o":326.42,"t":"2026-10-09T12:50:00Z","v":1414,"vw":326.266386},{"c":326.6978,"h":326.6978,"l":326.6978,"n":35,"o":326.6978,"t":"2026-10-09T12:55:00Z","v":1072,"vw":326.6978},{"c":326.99,"h":326.99,"l":326.99,"n":11,"o":326.99,"t":"2026-10-09T13:00:00Z","v":588,"vw":326.99},{"c":328,"h":328,"l":327.01,"n":66,"o":327.5,"t":"2026-10-09T13:10:00Z","v":4375,"vw":327.538085},{"c":328.5536,"h":328.5536,"l":327.24,"n":11,"o":327.28,"t":"2026-10-09T13:15:00Z","v":1415,"vw":327.559599},{"c":327.4,"h":328.639,"l":327.4,"n":49,"o":328,"t":"2026-10-09T13:20:00Z","v":1023,"vw":328.007959},{"c":326,"h":326.5,"l":326,"n":27,"o":326.5,"t":"2026-10-09T13:25:00Z","v":1030,"vw":326.083333},{"c":324.8,"h":326.72,"l":323.85,"n":2624,"o":326,"t":"2026-10-09T13:30:00Z","v":175653,"vw":325.253708},{"c":325.095,"h":325.39,"l":323.95,"n":1797,"o":324.55,"t":"2026-10-09T13:35:00Z","v":67095,"vw":324.618463},{"c":320.615,"h":325.99,"l":320.1,"n":2312,"o":325.2464,"t":"2026-10-09T13:40:00Z","v":108897,"vw":322.944629},{"c":318.72,"h":320.91,"l":318.23,"n":2115,"o":320.91,"t":"2026-10-09T13:45:00Z","v":99719,"vw":319.370844},{"c":319.28,"h":320.678,"l":318.13,"n":1531,"o":318.72,"t":"2026-10-09T13:50:00Z","v":63115,"vw":319.2088},{"c":321.455,"h":321.455,"l":318.86,"n":1326,"o":319.43,"t":"2026-10-09T13:55:00Z","v":57645,"vw":319.953641},{"c":319.84,"h":321.74,"l":318.94,"n":1603,"o":320.84,"t":"2026-10-09T14:00:00Z","v":66182,"vw":320.27241},{"c":318.115,"h":320.0495,"l":318,"n":1697,"o":319.655,"t":"2026-10-09T14:05:00Z","v":104188,"vw":319.132442},{"c":317.21,"h":318,"l":316.01,"n":1860,"o":318,"t":"2026-10-09T14:10:00Z","v":87015,"vw":317.042611},{"c":317.98,"h":318.265,"l":316.765,"n":1177,"o":317.08,"t":"2026-10-09T14:15:00Z","v":43033,"vw":317.284109},{"c":319.3,"h":319.66,"l":317.45,"n":1283,"o":317.98,"t":"2026-10-09T14:20:00Z","v":60303,"vw":318.506184},{"c":319.07,"h":319.5,"l":318.56,"n":1278,"o":319.255,"t":"2026-10-09T14:25:00Z","v":39980,"vw":319.136212},{"c":320.655,"h":320.83,"l":318.9,"n":1169,"o":318.9,"t":"2026-10-09T14:30:00Z","v":60100,"vw":320.12686},{"c":319.27,"h":320.655,"l":319.21,"n":1194,"o":320.655,"t":"2026-10-09T14:35:00Z","v":42509,"vw":319.875835},{"c":319.75,"h":319.95,"l":318.57,"n":1166,"o":319.27,"t":"2026-10-09T14:40:00Z","v":38958,"vw":319.042235},{"c":319.96,"h":320.59,"l":319.37,"n":1253,"o":319.71,"t":"2026-10-09T14:45:00Z","v":46563,"vw":319.888106},{"c":320.87,"h":320.99,"l":319.78,"n":971,"o":319.96,"t":"2026-10-09T14:50:00Z","v":32796,"vw":320.574212},{"c":321.11,"h":321.44,"l":320.655,"n":1276,"o":320.97,"t":"2026-10-09T14:55:00Z","v":54581,"vw":321.060223},{"c":321.72,"h":321.72,"l":320.73,"n":1289,"o":321.19,"t":"2026-10-09T15:00:00Z","v":47476,"vw":321.181332},{"c":320.46,"h":321.83,"l":320.21,"n":1013,"o":321.83,"t":"2026-10-09T15:05:00Z","v":33683,"vw":320.787059},{"c":320.385,"h":321.1,"l":320.385,"n":819,"o":320.45,"t":"2026-10-09T15:10:00Z","v":38805,"vw":320.691963},{"c":320.49,"h":321.15,"l":320.37,"n":925,"o":320.47,"t":"2026-10-09T15:15:00Z","v":29497,"vw":320.672214},{"c":320.29,"h":320.66,"l":319.5101,"n":982,"o":320.485,"t":"2026-10-09T15:20:00Z","v":24951,"vw":320.189964},{"c":319.59,"h":320.49,"l":319.59,"n":876,"o":320.385,"t":"2026-10-09T15:25:00Z","v":39882,"vw":320.090336},{"c":320.28,"h":320.435,"l":319.27,"n":741,"o":319.59,"t":"2026-10-09T15:30:00Z","v":22436,"vw":319.925346},{"c":320.1001,"h":320.9,"l":319.8799,"n":745,"o":320.28,"t":"2026-10-09T15:35:00Z","v":24071,"vw":320.219867},{"c":319.49,"h":320.65,"l":319.235,"n":998,"o":320.61,"t":"2026-10-09T15:40:00Z","v":33827,"vw":319.758658},{"c":319.67,"h":319.77,"l":319.41,"n":629,"o":319.49,"t":"2026-10-09T15:45:00Z","v":17317,"vw":319.595006},{"c":319.55,"h":319.965,"l":319.46,"n":802,"o":319.78,"t":"2026-10-09T15:50:00Z","v":20030,"vw":319.695878},{"c":319.175,"h":319.62,"l":319.14,"n":773,"o":319.555,"t":"2026-10-09T15:55:00Z","v":135383,"vw":319.354206},{"c":319.025,"h":319.24,"l":318.45,"n":916,"o":319.135,"t":"2026-10-09T16:00:00Z","v":21047,"vw":318.877258},{"c":319.94,"h":320.16,"l":318.91,"n":857,"o":318.91,"t":"2026-10-09T16:05:00Z","v":26447,"vw":319.686017},{"c":320.6,"h":320.6,"l":319.56,"n":898,"o":319.655,"t":"2026-10-09T16:10:00Z","v":32787,"vw":320.018147},{"c":319.94,"h":320.68,"l":319.9,"n":1241,"o":320.535,"t":"2026-10-09T16:15:00Z","v":60046,"vw":320.215063},{"c":320.21,"h":320.41,"l":319.87,"n":712,"o":319.87,"t":"2026-10-09T16:20:00Z","v":32538,"vw":320.139296},{"c":320.395,"h":320.445,"l":319.92,"n":675,"o":320.12,"t":"2026-10-09T16:25:00Z","v":17105,"vw":320.126355},{"c":320.435,"h":320.94,"l":320.33,"n":842,"o":320.405,"t":"2026-10-09T16:30:00Z","v":29164,"vw":320.693417},{"c":320.25,"h":320.675,"l":319.95,"n":634,"o":320.32,"t":"2026-10-09T16:35:00Z","v":18063,"vw":320.301155},{"c":319.69,"h":320.34,"l":319.53,"n":578,"o":320.34,"t":"2026-10-09T16:40:00Z","v":20152,"vw":319.899375},{"c":319.8375,"h":320.09,"l":319.6,"n":697,"o":319.69,"t":"2026-10-09T16:45:00Z","v":20653,"vw":319.878897},{"c":319.75,"h":320.385,"l":319.72,"n":810,"o":319.9,"t":"2026-10-09T16:50:00Z","v":29705,"vw":320.002591},{"c":319.435,"h":319.74,"l":319.27,"n":660,"o":319.74,"t":"2026-10-09T16:55:00Z","v":18696,"vw":319.510496},{"c":319.71,"h":319.825,"l":319.26,"n":621,"o":319.5,"t":"2026-10-09T17:00:00Z","v":17902,"vw":319.628331},{"c":319.41,"h":319.69,"l":319.19,"n":571,"o":319.69,"t":"2026-10-09T17:05:00Z","v":17874,"vw":319.446349},{"c":320.1,"h":320.17,"l":319.26,"n":930,"o":319.36,"t":"2026-10-09T17:10:00Z","v":30533,"vw":319.687867},{"c":320.57,"h":320.57,"l":320.04,"n":553,"o":320.04,"t":"2026-10-09T17:15:00Z","v":14626,"vw":320.287156},{"c":320.62,"h":320.99,"l":320.32,"n":678,"o":320.5,"t":"2026-10-09T17:20:00Z","v":17901,"vw":320.591226},{"c":320.54,"h":320.88,"l":320.54,"n":640,"o":320.61,"t":"2026-10-09T17:25:00Z","v":18156,"vw":320.677835},{"c":320.58,"h":320.92,"l":320.4427,"n":786,"o":320.49,"t":"2026-10-09T17:30:00Z","v":18559,"vw":320.618049},{"c":320.51,"h":320.69,"l":320.26,"n":660,"o":320.69,"t":"2026-10-09T17:35:00Z","v":21473,"vw":320.452432},{"c":320.08,"h":320.62,"l":319.97,"n":616,"o":320.51,"t":"2026-10-09T17:40:00Z","v":15346,"vw":320.323871},{"c":320.4,"h":320.47,"l":319.93,"n":708,"o":320.05,"t":"2026-10-09T17:45:00Z","v":15765,"vw":320.189213},{"c":320.2,"h":320.54,"l":320.1001,"n":618,"o":320.36,"t":"2026-10-09T17:50:00Z","v":28805,"vw":320.369758},{"c":320.2125,"h":320.255,"l":319.85,"n":559,"o":320.16,"t":"2026-10-09T17:55:00Z","v":15554,"vw":320.087837},{"c":320.0799,"h":320.185,"l":319.845,"n":657,"o":320.15,"t":"2026-10-09T18:00:00Z","v":21876,"vw":320.056102},{"c":320.49,"h":320.52,"l":319.88,"n":774,"o":319.99,"t":"2026-10-09T18:05:00Z","v":24992,"vw":320.13399},{"c":320.469,"h":320.659,"l":320.3,"n":730,"o":320.53,"t":"2026-10-09T18:10:00Z","v":31421,"vw":320.505732},{"c":319.79,"h":320.44,"l":319.7,"n":648,"o":320.395,"t":"2026-10-09T18:15:00Z","v":22916,"vw":319.968518},{"c":320.41,"h":320.555,"l":319.745,"n":1008,"o":319.745,"t":"2026-10-09T18:20:00Z","v":36914,"vw":320.176482},{"c":320.09,"h":320.6,"l":319.975,"n":627,"o":320.6,"t":"2026-10-09T18:25:00Z","v":18015,"vw":320.104714},{"c":320.16,"h":320.365,"l":320.06,"n":729,"o":320.125,"t":"2026-10-09T18:30:00Z","v":26127,"vw":320.151017},{"c":319.65,"h":320.27,"l":319.53,"n":672,"o":320.15,"t":"2026-10-09T18:35:00Z","v":21810,"vw":319.823933},{"c":320.06,"h":320.09,"l":319.24,"n":834,"o":319.6,"t":"2026-10-09T18:40:00Z","v":26097,"vw":319.649356},{"c":320.53,"h":320.69,"l":320.18,"n":879,"o":320.22,"t":"2026-10-09T18:45:00Z","v":30159,"vw":320.474724},{"c":319.615,"h":320.785,"l":319.59,"n":825,"o":320.54,"t":"2026-10-09T18:50:00Z","v":24854,"vw":320.278315},{"c":319.845,"h":319.89,"l":319.5,"n":630,"o":319.6175,"t":"2026-10-09T18:55:00Z","v":25735,"vw":319.656384},{"c":319.68,"h":320.19,"l":319.5,"n":850,"o":319.89,"t":"2026-10-09T19:00:00Z","v":42246,"vw":319.769601},{"c":319.96,"h":319.96,"l":319.5,"n":796,"o":319.575,"t":"2026-10-09T19:05:00Z","v":28915,"vw":319.747902},{"c":320.22,"h":320.42,"l":319.88,"n":973,"o":319.9,"t":"2026-10-09T19:10:00Z","v":32273,"vw":320.197621},{"c":319.88,"h":320.43,"l":319.88,"n":1109,"o":320.2,"t":"2026-10-09T19:15:00Z","v":61734,"vw":320.199887},{"c":319.53,"h":320.12,"l":319.495,"n":1079,"o":319.87,"t":"2026-10-09T19:20:00Z","v":54465,"vw":319.795306},{"c":319.07,"h":319.585,"l":318.78,"n":1309,"o":319.585,"t":"2026-10-09T19:25:00Z","v":54459,"vw":319.151657},{"c":319.01,"h":319.43,"l":318.9,"n":1360,"o":319.15,"t":"2026-10-09T19:30:00Z","v":60576,"vw":319.062373},{"c":318.64,"h":319.07,"l":318.45,"n":1324,"o":318.9,"t":"2026-10-09T19:35:00Z","v":58564,"vw":318.779743},{"c":318.5,"h":319.12,"l":318.43,"n":1987,"o":318.61,"t":"2026-10-09T19:40:00Z","v":93586,"vw":318.842268},{"c":318.8189,"h":319.09,"l":318.4,"n":1553,"o":318.5,"t":"2026-10-09T19:45:00Z","v":57870,"vw":318.633519},{"c":318.385,"h":319,"l":318.37,"n":3063,"o":318.82,"t":"2026-10-09T19:50:00Z","v":175033,"vw":318.664002},{"c":318.83,"h":319.34,"l":318.36,"n":8074,"o":318.36,"t":"2026-10-09T19:55:00Z","v":390316,"vw":318.906758},{"c":319.38,"h":320.44,"l":318.84,"n":180,"o":318.84,"t":"2026-10-09T20:00:00Z","v":785906,"vw":318.840917},{"c":319.65,"h":319.74,"l":319.65,"n":5,"o":319.74,"t":"2026-10-09T20:05:00Z","v":3090,"vw":319.683835},{"c":319.01,"h":319.01,"l":319.01,"n":15,"o":319.01,"t":"2026-10-09T20:10:00Z","v":165,"vw":319.01},{"c":319.5,"h":319.5,"l":319.5,"n":3,"o":319.5,"t":"2026-10-09T20:20:00Z","v":335,"vw":319.5},{"c":319.1,"h":319.1,"l":319.1,"n":4,"o":319.1,"t":"2026-10-09T20:25:00Z","v":103,"vw":319.1},{"c":319.14,"h":319.14,"l":319.14,"n":7,"o":319.14,"t":"2026-10-09T20:40:00Z","v":411,"vw":319.14},{"c":319.5,"h":319.5,"l":319.5,"n":19,"o":319.5,"t":"2026-10-09T20:55:00Z","v":711,"vw":319.5},{"c":319.5,"h":319.5,"l":319.5,"n":2,"o":319.5,"t":"2026-10-09T21:10:00Z","v":173,"vw":319.5},{"c":319.46,"h":319.46,"l":319.46,"n":3,"o":319.46,"t":"2026-10-09T21:40:00Z","v":161,"vw":319.46},{"c":319.11,"h":319.11,"l":319.11,"n":11,"o":319.11,"t":"2026-10-09T21:45:00Z","v":200,"vw":319.11},{"c":319.9348,"h":319.9348,"l":319.9348,"n":1,"o":319.9348,"t":"2026-10-09T22:15:00Z","v":100,"vw":319.9348},{"c":319.39,"h":319.39,"l":318.84,"n":7,"o":318.84,"t":"2026-10-09T22:20:00Z","v":61806,"vw":318.840891},{"c":319.46,"h":319.46,"l":319.46,"n":1,"o":319.46,"t":"2026-10-09T22:25:00Z","v":244,"vw":319.46},{"c":319.25,"h":319.25,"l":319.25,"n":2,"o":319.25,"t":"2026-10-09T22:50:00Z","v":125,"vw":319.25},{"c":318.994,"h":318.994,"l":318.994,"n":1,"o":318.994,"t":"2026-10-09T23:10:00Z","v":100,"vw":318.994},{"c":318.968,"h":318.968,"l":318.968,"n":1,"o":318.968,"t":"2026-10-09T23:15:00Z","v":100,"vw":318.968},{"c":318.5101,"h":318.5101,"l":318.5101,"n":1,"o":318.5101,"t":"2026-10-09T23:55:00Z","v":120,"vw":318.5101},{"c":318.85,"h":321.46,"l":318.34,"n":210,"o":318.7809,"t":"2026-10-12T08:00:00Z","v":3600,"vw":319.064311},{"c":318.85,"h":318.85,"l":318.85,"n":5,"o":318.85,"t":"2026-10-12T08:10:00Z","v":162,"vw":318.85},{"c":316.66,"h":316.66,"l":316.66,"n":24,"o":316.66,"t":"2026-10-12T08:35:00Z","v":483,"vw":316.66},{"c":316.7,"h":316.7,"l":316.7,"n":8,"o":316.7,"t":"2026-10-12T08:40:00Z","v":196,"vw":316.7},{"c":315,"h":316.25,"l":315,"n":71,"o":316.25,"t":"2026-10-12T08:50:00Z","v":1668,"vw":315.77339},{"c":315.59,"h":315.59,"l":315.59,"n":8,"o":315.59,"t":"2026-10-12T08:55:00Z","v":315,"vw":315.59},{"c":316,"h":316,"l":316,"n":10,"o":316,"t":"2026-10-12T09:50:00Z","v":686,"vw":316},{"c":317.86,"h":317.86,"l":316.22,"n":15,"o":316.22,"t":"2026-10-12T10:20:00Z","v":528,"vw":316.687236},{"c":315.2,"h":315.3,"l":315.2,"n":30,"o":315.3,"t":"2026-10-12T10:30:00Z","v":739,"vw":315.220131},{"c":316.38,"h":316.38,"l":316.38,"n":10,"o":316.38,"t":"2026-10-12T10:55:00Z","v":500,"vw":316.38},{"c":315.4157,"h":315.4157,"l":315.4157,"n":7,"o":315.4157,"t":"2026-10-12T11:00:00Z","v":206,"vw":315.4157},{"c":315,"h":315.33,"l":314.99,"n":233,"o":315.33,"t":"2026-10-12T11:05:00Z","v":4101,"vw":315.087418},{"c":315.15,"h":315.15,"l":315,"n":28,"o":315,"t":"2026-10-12T11:10:00Z","v":557,"vw":315.099576},{"c":315.55,"h":315.6,"l":315.5,"n":9,"o":315.6,"t":"2026-10-12T11:25:00Z","v":425,"vw":315.5375},{"c":315.15,"h":315.15,"l":315.15,"n":9,"o":315.15,"t":"2026-10-12T11:30:00Z","v":267,"vw":315.15},{"c":314.97,"h":314.97,"l":314.95,"n":11,"o":314.95,"t":"2026-10-12T11:40:00Z","v":380,"vw":314.960148},{"c":315.13,"h":315.13,"l":315.12,"n":14,"o":315.12,"t":"2026-10-12T11:50:00Z","v":666,"vw":315.124005},{"c":315,"h":315,"l":315,"n":14,"o":315,"t":"2026-10-12T11:55:00Z","v":238,"vw":315},{"c":315.1,"h":315.1,"l":315.1,"n":4,"o":315.1,"t":"2026-10-12T12:00:00Z","v":115,"vw":315.1},{"c":314.5,"h":314.5,"l":314.31,"n":75,"o":314.5,"t":"2026-10-12T12:05:00Z","v":2343,"vw":314.472418},{"c":315,"h":315.37,"l":315,"n":21,"o":315.29,"t":"2026-10-12T12:10:00Z","v":1517,"vw":315.147862},{"c":315.4,"h":315.4,"l":315.4,"n":7,"o":315.4,"t":"2026-10-12T12:20:00Z","v":370,"vw":315.4},{"c":315,"h":315,"l":314.99,"n":16,"o":314.99,"t":"2026-10-12T12:40:00Z","v":628,"vw":314.996169},{"c":315.72,"h":315.84,"l":315,"n":35,"o":315.84,"t":"2026-10-12T13:00:00Z","v":1222,"vw":315.523469},{"c":315.94,"h":315.94,"l":315.7,"n":56,"o":315.72,"t":"2026-10-12T13:05:00Z","v":3145,"vw":315.818211},{"c":314.791,"h":314.791,"l":314.65,"n":21,"o":314.65,"t":"2026-10-12T13:20:00Z","v":498,"vw":314.7205},{"c":315.5,"h":315.5,"l":315.5,"n":19,"o":315.5,"t":"2026-10-12T13:25:00Z","v":373,"vw":315.5},{"c":310.44,"h":314.95,"l":308.3,"n":5263,"o":314.85,"t":"2026-10-12T13:30:00Z","v":265342,"vw":311.852432},{"c":310.74,"h":311.97,"l":309.505,"n":2606,"o":310.5,"t":"2026-10-12T13:35:00Z","v":102212,"vw":310.478084},{"c":309.4,"h":310.67,"l":308.01,"n":2466,"o":310.58,"t":"2026-10-12T13:40:00Z","v":79113,"vw":309.07992},{"c":311.44,"h":311.54,"l":309.23,"n":1973,"o":309.23,"t":"2026-10-12T13:45:00Z","v":68626,"vw":310.476326},{"c":312.295,"h":312.4799,"l":311.06,"n":1546,"o":311.36,"t":"2026-10-12T13:50:00Z","v":61585,"vw":311.812987},{"c":312.725,"h":313.2,"l":312.2401,"n":1383,"o":312.29,"t":"2026-10-12T13:55:00Z","v":45626,"vw":312.767937},{"c":311.895,"h":313.185,"l":311.59,"n":1403,"o":312.72,"t":"2026-10-12T14:00:00Z","v":71896,"vw":312.009815},{"c":309.76,"h":311.97,"l":309.575,"n":1894,"o":311.805,"t":"2026-10-12T14:05:00Z","v":60632,"vw":310.945786},{"c":310.63,"h":310.76,"l":309.35,"n":1305,"o":309.69,"t":"2026-10-12T14:10:00Z","v":59370,"vw":310.245037},{"c":311.595,"h":311.645,"l":310.75,"n":1356,"o":310.75,"t":"2026-10-12T14:15:00Z","v":47868,"vw":311.188996},{"c":310.58,"h":311.61,"l":310.22,"n":1304,"o":311.5725,"t":"2026-10-12T14:20:00Z","v":50486,"vw":310.752598},{"c":311.27,"h":311.46,"l":310.23,"n":1349,"o":310.61,"t":"2026-10-12T14:25:00Z","v":40468,"vw":310.844786},{"c":311.675,"h":311.76,"l":311.05,"n":1307,"o":311.27,"t":"2026-10-12T14:30:00Z","v":40017,"vw":311.390363},{"c":312.085,"h":312.12,"l":311.42,"n":1247,"o":311.52,"t":"2026-10-12T14:35:00Z","v":45610,"vw":311.747695},{"c":312.495,"h":312.97,"l":311.95,"n":1045,"o":312.13,"t":"2026-10-12T14:40:00Z","v":27722,"vw":312.475949},{"c":311.3901,"h":312.5,"l":311.37,"n":1112,"o":312.495,"t":"2026-10-12T14:45:00Z","v":35882,"vw":311.884486},{"c":311.835,"h":311.935,"l":311.165,"n":905,"o":311.39,"t":"2026-10-12T14:50:00Z","v":25838,"vw":311.571553},{"c":311.62,"h":312.19,"l":311.21,"n":967,"o":311.67,"t":"2026-10-12T14:55:00Z","v":30587,"vw":311.776795},{"c":310.7725,"h":311.62,"l":310.58,"n":1079,"o":311.435,"t":"2026-10-12T15:00:00Z","v":24885,"vw":310.910478},{"c":310.21,"h":311.0529,"l":309.94,"n":1126,"o":310.74,"t":"2026-10-12T15:05:00Z","v":33300,"vw":310.418954},{"c":309.755,"h":310.25,"l":309.43,"n":1266,"o":310.12,"t":"2026-10-12T15:10:00Z","v":59158,"vw":309.962215},{"c":309.625,"h":310.48,"l":309.5,"n":1115,"o":309.725,"t":"2026-10-12T15:15:00Z","v":35786,"vw":310.048703},{"c":309.41,"h":309.9,"l":309.35,"n":1169,"o":309.73,"t":"2026-10-12T15:20:00Z","v":37981,"vw":309.617241},{"c":309.18,"h":309.795,"l":309.18,"n":1028,"o":309.395,"t":"2026-10-12T15:25:00Z","v":67005,"vw":309.494695},{"c":310,"h":310,"l":309.06,"n":1129,"o":309.275,"t":"2026-10-12T15:30:00Z","v":34027,"vw":309.377772},{"c":310.06,"h":310.3,"l":309.7936,"n":917,"o":309.925,"t":"2026-10-12T15:35:00Z","v":24631,"vw":310.052491},{"c":310.73,"h":310.77,"l":309.88,"n":994,"o":310.06,"t":"2026-10-12T15:40:00Z","v":32915,"vw":310.301308},{"c":310.74,"h":311.197,"l":310.44,"n":844,"o":310.6,"t":"2026-10-12T15:45:00Z","v":25215,"vw":310.85876},{"c":311.135,"h":311.23,"l":310.43,"n":1068,"o":310.805,"t":"2026-10-12T15:50:00Z","v":52380,"vw":310.853282},{"c":311.635,"h":312.12,"l":311.13,"n":1264,"o":311.1673,"t":"2026-10-12T15:55:00Z","v":50477,"vw":311.506118},{"c":311.815,"h":312.0075,"l":311.44,"n":935,"o":311.55,"t":"2026-10-12T16:00:00Z","v":29629,"vw":311.660834},{"c":312.25,"h":312.53,"l":311.58,"n":879,"o":311.71,"t":"2026-10-12T16:05:00Z","v":36422,"vw":312.263253},{"c":312.135,"h":312.5,"l":311.82,"n":980,"o":312.38,"t":"2026-10-12T16:10:00Z","v":33720,"vw":312.224305},{"c":312.36,"h":312.57,"l":312.05,"n":946,"o":312.09,"t":"2026-10-12T16:15:00Z","v":36722,"vw":312.199035},{"c":312.035,"h":312.6899,"l":311.99,"n":624,"o":312.465,"t":"2026-10-12T16:20:00Z","v":18799,"vw":312.364911},{"c":312.13,"h":312.33,"l":311.958,"n":697,"o":312.11,"t":"2026-10-12T16:25:00Z","v":25631,"vw":312.181562},{"c":312.065,"h":312.5,"l":311.795,"n":764,"o":312.21,"t":"2026-10-12T16:30:00Z","v":21444,"vw":312.222313},{"c":312.5,"h":312.66,"l":312.109,"n":785,"o":312.109,"t":"2026-10-12T16:35:00Z","v":19565,"vw":312.507479},{"c":312.135,"h":312.595,"l":311.795,"n":657,"o":312.52,"t":"2026-10-12T16:40:00Z","v":20491,"vw":312.279855},{"c":311.5761,"h":312.17,"l":311.57,"n":635,"o":312.13,"t":"2026-10-12T16:45:00Z","v":18344,"vw":311.890564},{"c":311.57,"h":311.71,"l":311.31,"n":911,"o":311.58,"t":"2026-10-12T16:50:00Z","v":30639,"vw":311.550116},{"c":311.3868,"h":311.675,"l":311.3075,"n":732,"o":311.43,"t":"2026-10-12T16:55:00Z","v":22561,"vw":311.500864},{"c":311.5,"h":311.79,"l":311.34,"n":735,"o":311.46,"t":"2026-10-12T17:00:00Z","v":22481,"vw":311.54367},{"c":311.55,"h":311.835,"l":311.255,"n":806,"o":311.565,"t":"2026-10-12T17:05:00Z","v":36658,"vw":311.526935},{"c":311.605,"h":311.87,"l":311.49,"n":713,"o":311.56,"t":"2026-10-12T17:10:00Z","v":26290,"vw":311.629315},{"c":311.5,"h":311.7,"l":311.38,"n":726,"o":311.52,"t":"2026-10-12T17:15:00Z","v":21240,"vw":311.520523},{"c":311.36,"h":311.5925,"l":311.1,"n":879,"o":311.45,"t":"2026-10-12T17:20:00Z","v":28483,"vw":311.376641},{"c":311.1443,"h":311.5144,"l":311.08,"n":713,"o":311.35,"t":"2026-10-12T17:25:00Z","v":23102,"vw":311.276876},{"c":311,"h":311.3195,"l":310.8575,"n":762,"o":311.0959,"t":"2026-10-12T17:30:00Z","v":19571,"vw":311.100445},{"c":311.19,"h":311.31,"l":310.98,"n":840,"o":311.25,"t":"2026-10-12T17:35:00Z","v":26169,"vw":311.137579},{"c":311.16,"h":311.33,"l":310.99,"n":706,"o":311.19,"t":"2026-10-12T17:40:00Z","v":23525,"vw":311.122977},{"c":311.0151,"h":311.205,"l":310.83,"n":724,"o":311.205,"t":"2026-10-12T17:45:00Z","v":17276,"vw":311.022753},{"c":310.84,"h":311.095,"l":310.7,"n":828,"o":310.995,"t":"2026-10-12T17:50:00Z","v":35332,"vw":310.849739},{"c":311.01,"h":311.0199,"l":310.68,"n":994,"o":310.895,"t":"2026-10-12T17:55:00Z","v":23222,"vw":310.831159},{"c":310.78,"h":311.05,"l":310.6,"n":849,"o":310.95,"t":"2026-10-12T18:00:00Z","v":24221,"vw":310.777123},{"c":311.195,"h":311.42,"l":310.71,"n":938,"o":310.85,"t":"2026-10-12T18:05:00Z","v":46476,"vw":311.059161},{"c":311.24,"h":311.37,"l":311,"n":900,"o":311.195,"t":"2026-10-12T18:10:00Z","v":32596,"vw":311.103217},{"c":310.66,"h":311.24,"l":310.64,"n":1042,"o":311.24,"t":"2026-10-12T18:15:00Z","v":48828,"vw":311.000986},{"c":310.71,"h":310.865,"l":310.47,"n":751,"o":310.83,"t":"2026-10-12T18:20:00Z","v":24624,"vw":310.641313},{"c":310.87,"h":311,"l":310.66,"n":871,"o":310.72,"t":"2026-10-12T18:25:00Z","v":24252,"vw":310.863874},{"c":311.035,"h":311.06,"l":310.57,"n":1050,"o":310.85,"t":"2026-10-12T18:30:00Z","v":35545,"vw":310.828939},{"c":310.99,"h":311.1,"l":310.67,"n":786,"o":310.97,"t":"2026-10-12T18:35:00Z","v":21666,"vw":310.916782},{"c":311.325,"h":311.34,"l":310.909,"n":944,"o":310.909,"t":"2026-10-12T18:40:00Z","v":24975,"vw":311.2282},{"c":310.855,"h":311.2,"l":310.75,"n":752,"o":311.17,"t":"2026-10-12T18:45:00Z","v":28473,"vw":310.998186},{"c":310.3283,"h":310.78,"l":310.06,"n":1060,"o":310.78,"t":"2026-10-12T18:50:00Z","v":34433,"vw":310.358422},{"c":309.5201,"h":310.295,"l":309.5201,"n":1167,"o":310.23,"t":"2026-10-12T18:55:00Z","v":43288,"vw":309.940434},{"c":309.985,"h":310.18,"l":309.53,"n":1240,"o":309.53,"t":"2026-10-12T19:00:00Z","v":49241,"vw":309.885428},{"c":309.675,"h":310.04,"l":309.675,"n":1369,"o":309.88,"t":"2026-10-12T19:05:00Z","v":55986,"vw":309.909808},{"c":310,"h":310.25,"l":309.665,"n":1495,"o":309.67,"t":"2026-10-12T19:10:00Z","v":49402,"vw":309.97488},{"c":309.86,"h":309.995,"l":309.72,"n":1241,"o":309.95,"t":"2026-10-12T19:15:00Z","v":48465,"vw":309.826418},{"c":310.1067,"h":310.2,"l":309.795,"n":1523,"o":309.86,"t":"2026-10-12T19:20:00Z","v":50011,"vw":309.992756},{"c":310.665,"h":310.665,"l":310.02,"n":1512,"o":310.15,"t":"2026-10-12T19:25:00Z","v":59277,"vw":310.26661},{"c":310.395,"h":310.71,"l":309.85,"n":2680,"o":310.71,"t":"2026-10-12T19:30:00Z","v":97299,"vw":310.193346},{"c":310.24,"h":310.69,"l":310.16,"n":1861,"o":310.34,"t":"2026-10-12T19:35:00Z","v":91607,"vw":310.360768},{"c":310,"h":310.39,"l":309.85,"n":2132,"o":310.16,"t":"2026-10-12T19:40:00Z","v":110121,"vw":310.152335},{"c":309.67,"h":310.2,"l":309.63,"n":2697,"o":309.995,"t":"2026-10-12T19:45:00Z","v":153463,"vw":309.90298},{"c":309.395,"h":309.86,"l":308.73,"n":5052,"o":309.86,"t":"2026-10-12T19:50:00Z","v":200480,"vw":309.157011},{"c":309.64,"h":309.75,"l":309.02,"n":8223,"o":309.29,"t":"2026-10-12T19:55:00Z","v":391865,"vw":309.540394},{"c":310.35,"h":310.49,"l":309.5,"n":180,"o":309.51,"t":"2026-10-12T20:00:00Z","v":2034856,"vw":309.560322},{"c":309.6338,"h":309.73,"l":309.6338,"n":16,"o":309.7,"t":"2026-10-12T20:15:00Z","v":723,"vw":309.66628},{"c":309.56,"h":309.56,"l":309.56,"n":1,"o":309.56,"t":"2026-10-12T20:35:00Z","v":18557,"vw":309.56},{"c":309.2,"h":309.2,"l":309.2,"n":23,"o":309.2,"t":"2026-10-12T21:10:00Z","v":135,"vw":309.2},{"c":308.9223,"h":308.9223,"l":308.9223,"n":5,"o":308.9223,"t":"2026-10-12T21:15:00Z","v":264,"vw":308.9223},{"c":309.03,"h":309.03,"l":309.03,"n":8,"o":309.03,"t":"2026-10-12T21:30:00Z","v":130131,"vw":309.03},{"c":309.14,"h":309.14,"l":309.14,"n":3,"o":309.14,"t":"2026-10-12T21:35:00Z","v":151,"vw":309.14},{"c":309.14,"h":309.14,"l":309.14,"n":5,"o":309.14,"t":"2026-10-12T21:40:00Z","v":113,"vw":309.14},{"c":308.5,"h":309.75,"l":308.5,"n":2,"o":309.75,"t":"2026-10-12T22:00:00Z","v":358,"vw":309.062151},{"c":309,"h":309,"l":309,"n":8,"o":309,"t":"2026-10-12T22:50:00Z","v":109,"vw":309},{"c":308.5,"h":308.5,"l":308.5,"n":19,"o":308.5,"t":"2026-10-12T23:05:00Z","v":591,"vw":308.5},{"c":308.2127,"h":308.2127,"l":308.2127,"n":11,"o":308.2127,"t":"2026-10-12T23:15:00Z","v":167,"vw":308.2127},{"c":308.06,"h":308.06,"l":308.06,"n":15,"o":308.06,"t":"2026-10-12T23:20:00Z","v":443,"vw":308.06},{"c":308.05,"h":308.1,"l":308.05,"n":15,"o":308.1,"t":"2026-10-12T23:25:00Z","v":1054,"vw":308.056742},{"c":308,"h":308,"l":308,"n":35,"o":308,"t":"2026-10-12T23:30:00Z","v":293,"vw":308},{"c":307.81,"h":307.81,"l":307.8,"n":15,"o":307.8,"t":"2026-10-12T23:35:00Z","v":677,"vw":307.801686},{"c":307.1,"h":307.53,"l":307.06,"n":20,"o":307.53,"t":"2026-10-12T23:45:00Z","v":577,"vw":307.200775},{"c":307.08,"h":308.0745,"l":307.08,"n":15,"o":308.0745,"t":"2026-10-12T23:50:00Z","v":460,"vw":307.414833},{"c":301.49,"h":305.41,"l":301.49,"n":1332,"o":302.99,"t":"2026-10-13T08:00:00Z","v":12737,"vw":303.50244},{"c":304.19,"h":304.19,"l":301.31,"n":25,"o":301.31,"t":"2026-10-13T08:10:00Z","v":535,"vw":302.75},{"c":305.33,"h":305.33,"l":305.33,"n":18,"o":305.33,"t":"2026-10-13T08:40:00Z","v":254,"vw":305.33},{"c":307,"h":307,"l":307,"n":9,"o":307,"t":"2026-10-13T08:45:00Z","v":257,"vw":307},{"c":304.52,"h":304.52,"l":304.52,"n":20,"o":304.52,"t":"2026-10-13T09:50:00Z","v":633,"vw":304.52},{"c":304.99,"h":304.99,"l":304.99,"n":5,"o":304.99,"t":"2026-10-13T09:55:00Z","v":287,"vw":304.99},{"c":304.31,"h":304.31,"l":304.31,"n":5,"o":304.31,"t":"2026-10-13T10:40:00Z","v":207,"vw":304.31},{"c":303,"h":303.52,"l":303,"n":100,"o":303.52,"t":"2026-10-13T11:00:00Z","v":2169,"vw":303.32478},{"c":302.16,"h":302.6738,"l":302.16,"n":41,"o":302.6738,"t":"2026-10-13T11:15:00Z","v":846,"vw":302.527},{"c":302.3,"h":302.3,"l":302.3,"n":10,"o":302.3,"t":"2026-10-13T11:20:00Z","v":843,"vw":302.3},{"c":302.5564,"h":302.5564,"l":302.49,"n":49,"o":302.49,"t":"2026-10-13T11:30:00Z","v":2501,"vw":302.521048},{"c":304,"h":304,"l":302.5,"n":117,"o":302.5,"t":"2026-10-13T11:35:00Z","v":1582,"vw":303},{"c":302.5,"h":302.5,"l":302.5,"n":67,"o":302.5,"t":"2026-10-13T11:40:00Z","v":1106,"vw":302.5},{"c":303.08,"h":303.08,"l":302.5,"n":5,"o":302.5,"t":"2026-10-13T11:45:00Z","v":2220,"vw":302.596204},{"c":302.48,"h":302.48,"l":302.48,"n":8,"o":302.48,"t":"2026-10-13T11:55:00Z","v":366,"vw":302.48},{"c":303.3,"h":303.66,"l":303.08,"n":147,"o":303.08,"t":"2026-10-13T12:05:00Z","v":1622,"vw":303.388361},{"c":303.91,"h":304,"l":303.91,"n":14,"o":304,"t":"2026-10-13T12:10:00Z","v":675,"vw":303.978723},{"c":303.77,"h":304.2071,"l":303.77,"n":49,"o":304.2071,"t":"2026-10-13T12:15:00Z","v":1495,"vw":303.94842},{"c":303.17,"h":303.22,"l":303,"n":96,"o":303,"t":"2026-10-13T12:20:00Z","v":2399,"vw":303.152054},{"c":303.24,"h":303.24,"l":302.91,"n":72,"o":302.91,"t":"2026-10-13T12:25:00Z","v":2134,"vw":303.074733},{"c":302,"h":303.02,"l":302,"n":136,"o":303.02,"t":"2026-10-13T12:30:00Z","v":4713,"vw":302.491928},{"c":302.48,"h":302.5,"l":302,"n":30,"o":302,"t":"2026-10-13T12:35:00Z","v":1037,"vw":302.302791},{"c":302.06,"h":302.06,"l":302,"n":18,"o":302,"t":"2026-10-13T12:40:00Z","v":601,"vw":302.022074},{"c":302.14,"h":302.14,"l":301.12,"n":104,"o":301.12,"t":"2026-10-13T12:45:00Z","v":5496,"vw":302.07167},{"c":302,"h":302.02,"l":301.72,"n":28,"o":301.72,"t":"2026-10-13T12:50:00Z","v":2869,"vw":301.98904},{"c":301.31,"h":301.9,"l":301.31,"n":61,"o":301.9,"t":"2026-10-13T12:55:00Z","v":2313,"vw":301.438835},{"c":301.23,"h":301.89,"l":301.23,"n":31,"o":301.89,"t":"2026-10-13T13:00:00Z","v":1030,"vw":301.434005},{"c":301.34,"h":301.34,"l":301,"n":92,"o":301,"t":"2026-10-13T13:05:00Z","v":1365,"vw":301.17},{"c":301.6,"h":301.9565,"l":301.6,"n":38,"o":301.9565,"t":"2026-10-13T13:10:00Z","v":1337,"vw":301.77825},{"c":301.01,"h":301.6,"l":301.01,"n":63,"o":301.6,"t":"2026-10-13T13:15:00Z","v":1619,"vw":301.342},{"c":301.25,"h":301.25,"l":301.25,"n":34,"o":301.25,"t":"2026-10-13T13:20:00Z","v":547,"vw":301.25},{"c":301.68,"h":303,"l":301.68,"n":100,"o":302,"t":"2026-10-13T13:25:00Z","v":1426,"vw":302.665807},{"c":298.77,"h":302.01,"l":297.255,"n":6112,"o":301.68,"t":"2026-10-13T13:30:00Z","v":301570,"vw":300.363335},{"c":301.33,"h":302.23,"l":297.92,"n":3470,"o":298.725,"t":"2026-10-13T13:35:00Z","v":182024,"vw":300.42559},{"c":302.3,"h":303.38,"l":301,"n":2723,"o":301.33,"t":"2026-10-13T13:40:00Z","v":146177,"vw":302.217703},{"c":301.41,"h":302.66,"l":300.895,"n":2122,"o":302.32,"t":"2026-10-13T13:45:00Z","v":109630,"vw":301.859176},{"c":301.98,"h":302.16,"l":299.6001,"n":1819,"o":301.23,"t":"2026-10-13T13:50:00Z","v":81556,"vw":301.086588},{"c":301.23,"h":301.94,"l":300.78,"n":1261,"o":301.9,"t":"2026-10-13T13:55:00Z","v":57107,"vw":301.369884},{"c":301.83,"h":302.605,"l":300.992,"n":2106,"o":301.09,"t":"2026-10-13T14:00:00Z","v":118506,"vw":301.922474},{"c":302.55,"h":302.89,"l":301.4,"n":1821,"o":301.88,"t":"2026-10-13T14:05:00Z","v":99188,"vw":302.195613},{"c":303.2,"h":303.5,"l":301.7,"n":1899,"o":302.545,"t":"2026-10-13T14:10:00Z","v":103232,"vw":302.620344},{"c":301.805,"h":303.5,"l":301.61,"n":1644,"o":303.27,"t":"2026-10-13T14:15:00Z","v":91349,"vw":302.755092},{"c":302.7698,"h":302.7698,"l":301.52,"n":1181,"o":301.7896,"t":"2026-10-13T14:20:00Z","v":50596,"vw":302.172223},{"c":301.07,"h":302.63,"l":301.07,"n":1577,"o":302.63,"t":"2026-10-13T14:25:00Z","v":93619,"vw":301.743531},{"c":301.07,"h":301.38,"l":300.31,"n":1747,"o":301.095,"t":"2026-10-13T14:30:00Z","v":89411,"vw":300.903647},{"c":301.51,"h":301.9,"l":300.75,"n":1668,"o":301.08,"t":"2026-10-13T14:35:00Z","v":90996,"vw":301.290184},{"c":301.8099,"h":302.67,"l":300.83,"n":1880,"o":301.595,"t":"2026-10-13T14:40:00Z","v":92788,"vw":301.720037},{"c":300.315,"h":301.49,"l":300.16,"n":1439,"o":301.49,"t":"2026-10-13T14:45:00Z","v":55211,"vw":300.497858},{"c":298.77,"h":300.3,"l":298.77,"n":2145,"o":300.275,"t":"2026-10-13T14:50:00Z","v":97631,"vw":299.450523},{"c":299.43,"h":299.43,"l":298.65,"n":1347,"o":298.925,"t":"2026-10-13T14:55:00Z","v":50196,"vw":299.057708},{"c":299.34,"h":299.67,"l":298.81,"n":1167,"o":299.1691,"t":"2026-10-13T15:00:00Z","v":56761,"vw":299.227523},{"c":299.465,"h":299.8875,"l":299.13,"n":1366,"o":299.25,"t":"2026-10-13T15:05:00Z","v":61464,"vw":299.381559},{"c":299.09,"h":299.6,"l":298.8,"n":1488,"o":299.465,"t":"2026-10-13T15:10:00Z","v":63779,"vw":299.039965},{"c":297.855,"h":299.15,"l":297.85,"n":2262,"o":298.95,"t":"2026-10-13T15:15:00Z","v":108134,"vw":298.179022},{"c":296.145,"h":298.19,"l":296.145,"n":2431,"o":297.855,"t":"2026-10-13T15:20:00Z","v":119813,"vw":297.444483},{"c":294.2975,"h":296.06,"l":294.16,"n":3722,"o":296.05,"t":"2026-10-13T15:25:00Z","v":213589,"vw":294.978583},{"c":292.09,"h":294.31,"l":292.09,"n":3629,"o":294.27,"t":"2026-10-13T15:30:00Z","v":149374,"vw":293.433704},{"c":292.865,"h":292.91,"l":290.9,"n":3977,"o":292.19,"t":"2026-10-13T15:35:00Z","v":217963,"vw":291.731983},{"c":294.12,"h":294.3,"l":292.7,"n":2376,"o":292.82,"t":"2026-10-13T15:40:00Z","v":130568,"vw":293.611134},{"c":294.6,"h":294.74,"l":293.39,"n":1905,"o":293.865,"t":"2026-10-13T15:45:00Z","v":86096,"vw":294.186505},{"c":295.364,"h":295.52,"l":294.54,"n":1679,"o":294.56,"t":"2026-10-13T15:50:00Z","v":74308,"vw":295.148187},{"c":296.25,"h":296.54,"l":295.1,"n":1678,"o":295.3,"t":"2026-10-13T15:55:00Z","v":74205,"vw":295.457997},{"c":297.175,"h":297.57,"l":296.22,"n":2026,"o":296.23,"t":"2026-10-13T16:00:00Z","v":93920,"vw":297.100384},{"c":297.3,"h":297.65,"l":297,"n":1429,"o":297.18,"t":"2026-10-13T16:05:00Z","v":60409,"vw":297.358746},{"c":297.185,"h":297.58,"l":296.84,"n":1203,"o":297.21,"t":"2026-10-13T16:10:00Z","v":42640,"vw":297.114785},{"c":297.62,"h":297.62,"l":296.935,"n":1033,"o":297.07,"t":"2026-10-13T16:15:00Z","v":38194,"vw":297.267556},{"c":297.58,"h":297.83,"l":296.9068,"n":1056,"o":297.66,"t":"2026-10-13T16:20:00Z","v":34845,"vw":297.406824},{"c":298.7,"h":298.86,"l":297.345,"n":1018,"o":297.615,"t":"2026-10-13T16:25:00Z","v":36312,"vw":297.972032},{"c":299.59,"h":300.168,"l":298.58,"n":1662,"o":298.7,"t":"2026-10-13T16:30:00Z","v":80671,"vw":299.73146},{"c":299.2,"h":300.03,"l":299.15,"n":1028,"o":299.5495,"t":"2026-10-13T16:35:00Z","v":47623,"vw":299.54235},{"c":298.28,"h":299.43,"l":297.925,"n":1425,"o":299.16,"t":"2026-10-13T16:40:00Z","v":65234,"vw":298.871749},{"c":298.13,"h":299.5,"l":297.8,"n":1217,"o":298.29,"t":"2026-10-13T16:45:00Z","v":38415,"vw":298.68025},{"c":298.15,"h":298.18,"l":297.5639,"n":1209,"o":298.16,"t":"2026-10-13T16:50:00Z","v":37366,"vw":297.872765},{"c":297.41,"h":298.6,"l":297.41,"n":1186,"o":298.13,"t":"2026-10-13T16:55:00Z","v":38590,"vw":298.056738},{"c":296.28,"h":297.58,"l":296,"n":1682,"o":297.27,"t":"2026-10-13T17:00:00Z","v":67566,"vw":296.516879},{"c":295.51,"h":296.63,"l":295.425,"n":1344,"o":296.3,"t":"2026-10-13T17:05:00Z","v":56917,"vw":296.22236},{"c":295.035,"h":295.5,"l":294.9,"n":1401,"o":295.495,"t":"2026-10-13T17:10:00Z","v":51136,"vw":295.163881},{"c":295.39,"h":295.39,"l":294.685,"n":1486,"o":295.1,"t":"2026-10-13T17:15:00Z","v":52516,"vw":295.001948},{"c":294.12,"h":295.35,"l":294.12,"n":1308,"o":295.35,"t":"2026-10-13T17:20:00Z","v":41399,"vw":294.684092},{"c":294.195,"h":294.54,"l":293.25,"n":1624,"o":294.03,"t":"2026-10-13T17:25:00Z","v":60011,"vw":293.637256},{"c":294.995,"h":295.15,"l":293.965,"n":1235,"o":294.06,"t":"2026-10-13T17:30:00Z","v":40359,"vw":294.566893},{"c":296.31,"h":296.31,"l":294.88,"n":1162,"o":294.99,"t":"2026-10-13T17:35:00Z","v":40811,"vw":295.611532},{"c":296.84,"h":296.84,"l":295.8242,"n":1116,"o":296.345,"t":"2026-10-13T17:40:00Z","v":41082,"vw":296.48253},{"c":296.2,"h":296.85,"l":296.2,"n":1052,"o":296.85,"t":"2026-10-13T17:45:00Z","v":32721,"vw":296.618643},{"c":296.15,"h":296.41,"l":295.63,"n":1296,"o":296.165,"t":"2026-10-13T17:50:00Z","v":40314,"vw":296.03108},{"c":296.505,"h":296.59,"l":295.745,"n":820,"o":296.145,"t":"2026-10-13T17:55:00Z","v":27182,"vw":296.073802},{"c":296.65,"h":296.92,"l":296.4,"n":917,"o":296.555,"t":"2026-10-13T18:00:00Z","v":30468,"vw":296.682021},{"c":297.6,"h":298,"l":296.57,"n":1275,"o":296.69,"t":"2026-10-13T18:05:00Z","v":48083,"vw":297.425237},{"c":297.485,"h":297.56,"l":297.1249,"n":734,"o":297.505,"t":"2026-10-13T18:10:00Z","v":26839,"vw":297.346683},{"c":297.16,"h":297.46,"l":296.635,"n":1041,"o":297.455,"t":"2026-10-13T18:15:00Z","v":39526,"vw":297.023365},{"c":297.64,"h":297.88,"l":297.06,"n":1083,"o":297.14,"t":"2026-10-13T18:20:00Z","v":47521,"vw":297.527879},{"c":297.69,"h":298.4999,"l":297.5736,"n":1039,"o":297.5736,"t":"2026-10-13T18:25:00Z","v":36548,"vw":298.08189},{"c":297.555,"h":298.33,"l":297.44,"n":1101,"o":297.79,"t":"2026-10-13T18:30:00Z","v":54757,"vw":298.052836},{"c":296.8,"h":297.67,"l":296.64,"n":966,"o":297.41,"t":"2026-10-13T18:35:00Z","v":27033,"vw":297.100054},{"c":296.605,"h":297.03,"l":296.585,"n":978,"o":296.755,"t":"2026-10-13T18:40:00Z","v":33195,"vw":296.802131},{"c":295.8201,"h":296.85,"l":295.62,"n":1074,"o":296.605,"t":"2026-10-13T18:45:00Z","v":32184,"vw":296.15112},{"c":296.5,"h":296.5,"l":295.625,"n":991,"o":296,"t":"2026-10-13T18:50:00Z","v":33591,"vw":296.143126},{"c":296.615,"h":296.7375,"l":296.21,"n":857,"o":296.5,"t":"2026-10-13T18:55:00Z","v":30623,"vw":296.505425},{"c":296.275,"h":296.78,"l":296.17,"n":925,"o":296.53,"t":"2026-10-13T19:00:00Z","v":34205,"vw":296.4426},{"c":298.035,"h":298.075,"l":296.13,"n":1464,"o":296.265,"t":"2026-10-13T19:05:00Z","v":58107,"vw":297.079059},{"c":297.4,"h":298.2899,"l":297.21,"n":1336,"o":298.11,"t":"2026-10-13T19:10:00Z","v":48206,"vw":297.977827},{"c":298.63,"h":298.87,"l":297.37,"n":1307,"o":297.37,"t":"2026-10-13T19:15:00Z","v":49844,"vw":298.255037},{"c":298.915,"h":299,"l":298.09,"n":1291,"o":298.56,"t":"2026-10-13T19:20:00Z","v":48729,"vw":298.628162},{"c":298.59,"h":299.18,"l":298.506,"n":1373,"o":298.91,"t":"2026-10-13T19:25:00Z","v":47380,"vw":298.829396},{"c":298.95,"h":299.45,"l":298.38,"n":1957,"o":298.68,"t":"2026-10-13T19:30:00Z","v":72538,"vw":299.013653},{"c":298.61,"h":298.86,"l":298.275,"n":1671,"o":298.85,"t":"2026-10-13T19:35:00Z","v":60571,"vw":298.652295},{"c":298.84,"h":299.23,"l":298.47,"n":2185,"o":298.63,"t":"2026-10-13T19:40:00Z","v":75688,"vw":298.946134},{"c":299.32,"h":299.57,"l":298.7006,"n":1989,"o":298.785,"t":"2026-10-13T19:45:00Z","v":86780,"vw":299.085652},{"c":299.93,"h":300.05,"l":298.65,"n":3980,"o":299.24,"t":"2026-10-13T19:50:00Z","v":167686,"vw":299.2744},{"c":301.18,"h":301.67,"l":299.9,"n":9969,"o":299.99,"t":"2026-10-13T19:55:00Z","v":495448,"vw":301.147362},{"c":301.92,"h":302.645,"l":301.11,"n":363,"o":301.11,"t":"2026-10-13T20:00:00Z","v":1917564,"vw":301.11084},{"c":302.2605,"h":302.2605,"l":301.6395,"n":16,"o":302.22,"t":"2026-10-13T20:05:00Z","v":1097,"vw":301.842767},{"c":302.3787,"h":302.38,"l":302.31,"n":32,"o":302.31,"t":"2026-10-13T20:10:00Z","v":1158,"vw":302.357121},{"c":301.99,"h":301.99,"l":301.99,"n":7,"o":301.99,"t":"2026-10-13T20:15:00Z","v":401,"vw":301.99},{"c":301.17,"h":301.17,"l":301.17,"n":2,"o":301.17,"t":"2026-10-13T20:20:00Z","v":101,"vw":301.17},{"c":301.7856,"h":301.7856,"l":301.7856,"n":6,"o":301.7856,"t":"2026-10-13T20:30:00Z","v":265,"vw":301.7856},{"c":301.11,"h":301.11,"l":301,"n":6,"o":301,"t":"2026-10-13T20:35:00Z","v":1105,"vw":301.057217},{"c":301.4817,"h":301.4817,"l":301.4817,"n":3,"o":301.4817,"t":"2026-10-13T20:40:00Z","v":203,"vw":301.4817},{"c":302.4,"h":302.4,"l":302.4,"n":2,"o":302.4,"t":"2026-10-13T21:20:00Z","v":115,"vw":302.4},{"c":302.113,"h":302.113,"l":302.113,"n":5,"o":302.113,"t":"2026-10-13T21:25:00Z","v":200,"vw":302.113},{"c":302.15,"h":302.15,"l":302.15,"n":2,"o":302.15,"t":"2026-10-13T21:30:00Z","v":2253,"vw":302.15},{"c":301.11,"h":301.11,"l":301.11,"n":5,"o":301.11,"t":"2026-10-13T21:45:00Z","v":66356,"vw":301.11},{"c":302.09,"h":302.09,"l":302.09,"n":3,"o":302.09,"t":"2026-10-13T21:50:00Z","v":234,"vw":302.09},{"c":301.629,"h":301.629,"l":301.629,"n":1,"o":301.629,"t":"2026-10-13T22:30:00Z","v":199,"vw":301.629},{"c":301.88,"h":301.93,"l":301.88,"n":5,"o":301.93,"t":"2026-10-13T22:45:00Z","v":232,"vw":301.905},{"c":301.26,"h":301.52,"l":301.26,"n":36,"o":301.45,"t":"2026-10-13T23:00:00Z","v":890,"vw":301.432},{"c":301.19,"h":301.26,"l":301.19,"n":10,"o":301.26,"t":"2026-10-13T23:10:00Z","v":650,"vw":301.212018},{"c":300.9128,"h":301.11,"l":300.9128,"n":37,"o":301.11,"t":"2026-10-13T23:20:00Z","v":1615,"vw":301.054892},{"c":300.808,"h":300.808,"l":300.808,"n":1,"o":300.808,"t":"2026-10-13T23:25:00Z","v":100,"vw":300.808},{"c":300.802,"h":300.802,"l":300.802,"n":2,"o":300.802,"t":"2026-10-13T23:35:00Z","v":101,"vw":300.802},{"c":300.99,"h":301,"l":300.99,"n":9,"o":301,"t":"2026-10-13T23:40:00Z","v":755,"vw":300.991724},{"c":300.2374,"h":301.79,"l":300.2374,"n":20,"o":301.79,"t":"2026-10-13T23:50:00Z","v":820,"vw":300.940085},{"c":300.95,"h":300.95,"l":300.95,"n":1,"o":300.95,"t":"2026-10-13T23:55:00Z","v":200,"vw":300.95},{"c":301.76,"h":303.51,"l":295.01,"n":1601,"o":298.35,"t":"2026-10-14T08:00:00Z","v":40639,"vw":299.770805},{"c":303.01,"h":304.12,"l":303.01,"n":49,"o":303.71,"t":"2026-10-14T08:20:00Z","v":1935,"vw":303.944683},{"c":303.86,"h":303.86,"l":303.86,"n":19,"o":303.86,"t":"2026-10-14T08:25:00Z","v":675,"vw":303.86},{"c":300.33,"h":300.33,"l":300.33,"n":20,"o":300.33,"t":"2026-10-14T09:05:00Z","v":1862,"vw":300.33},{"c":300,"h":300,"l":300,"n":4,"o":300,"t":"2026-10-14T09:10:00Z","v":261,"vw":300},{"c":299.98,"h":299.98,"l":299.98,"n":10,"o":299.98,"t":"2026-10-14T09:35:00Z","v":345,"vw":299.98},{"c":301,"h":301,"l":301,"n":6,"o":301,"t":"2026-10-14T09:50:00Z","v":226,"vw":301},{"c":299.96,"h":299.96,"l":299.96,"n":5,"o":299.96,"t":"2026-10-14T10:35:00Z","v":263,"vw":299.96},{"c":299.12,"h":299.12,"l":299.12,"n":18,"o":299.12,"t":"2026-10-14T10:50:00Z","v":398,"vw":299.12},{"c":297.77,"h":297.77,"l":297.77,"n":56,"o":297.77,"t":"2026-10-14T11:00:00Z","v":1204,"vw":297.77},{"c":298,"h":298,"l":297.5,"n":25,"o":297.5,"t":"2026-10-14T11:05:00Z","v":746,"vw":297.794521},{"c":297.55,"h":297.55,"l":296.5,"n":22,"o":297.5,"t":"2026-10-14T11:10:00Z","v":1064,"vw":297.366667},{"c":298,"h":298.25,"l":297.9703,"n":33,"o":298.25,"t":"2026-10-14T11:25:00Z","v":1442,"vw":298.078953},{"c":298.24,"h":298.24,"l":298.24,"n":17,"o":298.24,"t":"2026-10-14T11:30:00Z","v":599,"vw":298.24},{"c":298,"h":298.02,"l":298,"n":16,"o":298.02,"t":"2026-10-14T11:40:00Z","v":710,"vw":298.005245},{"c":298.15,"h":298.15,"l":298.15,"n":6,"o":298.15,"t":"2026-10-14T11:45:00Z","v":303,"vw":298.15},{"c":299,"h":299,"l":298.48,"n":28,"o":298.48,"t":"2026-10-14T11:55:00Z","v":698,"vw":298.823333},{"c":299.1,"h":299.1,"l":299.1,"n":35,"o":299.1,"t":"2026-10-14T12:00:00Z","v":2012,"vw":299.1},{"c":299.2,"h":299.2,"l":299.12,"n":69,"o":299.12,"t":"2026-10-14T12:05:00Z","v":2643,"vw":299.173422},{"c":299.2,"h":299.295,"l":298.5,"n":89,"o":299.295,"t":"2026-10-14T12:10:00Z","v":3359,"vw":298.912394},{"c":299.2,"h":299.69,"l":299.2,"n":58,"o":299.69,"t":"2026-10-14T12:15:00Z","v":2100,"vw":299.303158},{"c":299.11,"h":299.11,"l":299.11,"n":30,"o":299.11,"t":"2026-10-14T12:25:00Z","v":1388,"vw":299.11},{"c":294.5,"h":297.01,"l":293.71,"n":238,"o":297.01,"t":"2026-10-14T12:30:00Z","v":7370,"vw":294.735928},{"c":294.45,"h":295.89,"l":292.94,"n":134,"o":294.05,"t":"2026-10-14T12:35:00Z","v":3328,"vw":294.165484},{"c":294.0012,"h":295.42,"l":293.64,"n":118,"o":294.6,"t":"2026-10-14T12:40:00Z","v":3040,"vw":294.276211},{"c":295.01,"h":295.01,"l":293.83,"n":99,"o":293.84,"t":"2026-10-14T12:45:00Z","v":3677,"vw":294.554032},{"c":294.1373,"h":295,"l":293.07,"n":77,"o":293.07,"t":"2026-10-14T12:50:00Z","v":4065,"vw":293.818185},{"c":293.07,"h":294,"l":293.07,"n":77,"o":294,"t":"2026-10-14T12:55:00Z","v":1860,"vw":293.657182},{"c":293.5,"h":293.8387,"l":293.0701,"n":39,"o":293.0701,"t":"2026-10-14T13:00:00Z","v":1390,"vw":293.552284},{"c":294,"h":294,"l":294,"n":17,"o":294,"t":"2026-10-14T13:05:00Z","v":488,"vw":294},{"c":294.34,"h":294.99,"l":294.34,"n":572,"o":294.42,"t":"2026-10-14T13:10:00Z","v":12136,"vw":294.503029},{"c":293.35,"h":294.68,"l":293.07,"n":116,"o":294.68,"t":"2026-10-14T13:15:00Z","v":3868,"vw":293.676648},{"c":292.8155,"h":293.0374,"l":292.8155,"n":163,"o":293.02,"t":"2026-10-14T13:20:00Z","v":3096,"vw":292.971671},{"c":289.2,"h":293.22,"l":288.0203,"n":845,"o":293.22,"t":"2026-10-14T13:25:00Z","v":22330,"vw":289.546726},{"c":293.3351,"h":294.59,"l":289.605,"n":4457,"o":289.605,"t":"2026-10-14T13:30:00Z","v":433497,"vw":291.518351},{"c":294.3,"h":294.99,"l":291.83,"n":2377,"o":293.295,"t":"2026-10-14T13:35:00Z","v":95929,"vw":293.358273},{"c":292.33,"h":295.3394,"l":291.68,"n":2490,"o":294.08,"t":"2026-10-14T13:40:00Z","v":88005,"vw":293.681092},{"c":292.99,"h":293.92,"l":292.0501,"n":2422,"o":292.175,"t":"2026-10-14T13:45:00Z","v":87525,"vw":292.931794},{"c":292.64,"h":293.39,"l":291.835,"n":1739,"o":292.97,"t":"2026-10-14T13:50:00Z","v":60678,"vw":292.559064},{"c":291.3,"h":292.59,"l":291,"n":1853,"o":292.515,"t":"2026-10-14T13:55:00Z","v":60869,"vw":291.884707},{"c":292.19,"h":292.35,"l":290.94,"n":2285,"o":291.13,"t":"2026-10-14T14:00:00Z","v":100311,"vw":291.531467},{"c":292.675,"h":293.42,"l":291.7675,"n":2979,"o":292.175,"t":"2026-10-14T14:05:00Z","v":189053,"vw":292.683795},{"c":293.61,"h":293.76,"l":292.46,"n":1893,"o":292.84,"t":"2026-10-14T14:10:00Z","v":152526,"vw":292.972131},{"c":294.12,"h":294.53,"l":293.355,"n":1913,"o":293.48,"t":"2026-10-14T14:15:00Z","v":106602,"vw":294.185741},{"c":293.46,"h":294.61,"l":293.18,"n":1367,"o":294,"t":"2026-10-14T14:20:00Z","v":52317,"vw":293.873087},{"c":293.415,"h":293.42,"l":292.54,"n":1637,"o":293.26,"t":"2026-10-14T14:25:00Z","v":69072,"vw":293.040117},{"c":294.73,"h":294.76,"l":293.05,"n":2830,"o":293.2925,"t":"2026-10-14T14:30:00Z","v":92166,"vw":293.959667},{"c":294.23,"h":295,"l":294,"n":1903,"o":294.88,"t":"2026-10-14T14:35:00Z","v":89418,"vw":294.492058},{"c":295.3375,"h":295.86,"l":294.15,"n":1701,"o":294.23,"t":"2026-10-14T14:40:00Z","v":75216,"vw":295.155998},{"c":294,"h":295.67,"l":294,"n":1712,"o":295.24,"t":"2026-10-14T14:45:00Z","v":66301,"vw":295.023104},{"c":293.3,"h":294.045,"l":292.8,"n":1596,"o":294,"t":"2026-10-14T14:50:00Z","v":58118,"vw":293.403224},{"c":293.89,"h":294.07,"l":293.2,"n":1377,"o":293.4,"t":"2026-10-14T14:55:00Z","v":55266,"vw":293.49103},{"c":292.66,"h":293.93,"l":292.51,"n":1374,"o":293.87,"t":"2026-10-14T15:00:00Z","v":41969,"vw":293.15906},{"c":291.325,"h":292.67,"l":291.235,"n":1832,"o":292.61,"t":"2026-10-14T15:05:00Z","v":64243,"vw":291.835772},{"c":291.15,"h":291.58,"l":290.68,"n":2003,"o":291.29,"t":"2026-10-14T15:10:00Z","v":69715,"vw":291.188596},{"c":291.295,"h":291.66,"l":290.78,"n":1434,"o":291.1399,"t":"2026-10-14T15:15:00Z","v":49816,"vw":291.255147},{"c":290.8675,"h":291.36,"l":290.5,"n":1460,"o":291.2,"t":"2026-10-14T15:20:00Z","v":62414,"vw":290.91136},{"c":290.29,"h":291.01,"l":290,"n":1572,"o":290.86,"t":"2026-10-14T15:25:00Z","v":58317,"vw":290.448102},{"c":290.09,"h":290.59,"l":289.935,"n":1813,"o":290.18,"t":"2026-10-14T15:30:00Z","v":68000,"vw":290.237985},{"c":289.46,"h":290.7,"l":289.435,"n":1880,"o":290.13,"t":"2026-10-14T15:35:00Z","v":67046,"vw":290.174068},{"c":288.91,"h":289.63,"l":288.4,"n":2760,"o":289.53,"t":"2026-10-14T15:40:00Z","v":114925,"vw":288.850391},{"c":288.8047,"h":289.15,"l":288.28,"n":2075,"o":288.96,"t":"2026-10-14T15:45:00Z","v":83334,"vw":288.79189},{"c":289.935,"h":290.18,"l":288.73,"n":1780,"o":288.73,"t":"2026-10-14T15:50:00Z","v":68421,"vw":289.274847},{"c":289.765,"h":290.035,"l":288.91,"n":1517,"o":289.88,"t":"2026-10-14T15:55:00Z","v":41972,"vw":289.392164},{"c":288.86,"h":290.26,"l":288.79,"n":1791,"o":289.69,"t":"2026-10-14T16:00:00Z","v":66701,"vw":289.310954},{"c":288.505,"h":289.42,"l":288.27,"n":1825,"o":288.86,"t":"2026-10-14T16:05:00Z","v":69074,"vw":288.888364},{"c":287.0235,"h":288.505,"l":286.55,"n":2905,"o":288.505,"t":"2026-10-14T16:10:00Z","v":111499,"vw":287.191},{"c":286.45,"h":287.06,"l":286.14,"n":2435,"o":286.9,"t":"2026-10-14T16:15:00Z","v":109272,"vw":286.516207},{"c":285.42,"h":286.52,"l":285.42,"n":2213,"o":286.455,"t":"2026-10-14T16:20:00Z","v":71430,"vw":286.175957},{"c":285.93,"h":286.04,"l":284.9,"n":3528,"o":285.56,"t":"2026-10-14T16:25:00Z","v":181730,"vw":285.490828},{"c":286.16,"h":286.29,"l":285.12,"n":2139,"o":285.85,"t":"2026-10-14T16:30:00Z","v":74894,"vw":285.747519},{"c":286.535,"h":286.7995,"l":285.7,"n":1836,"o":286.16,"t":"2026-10-14T16:35:00Z","v":77116,"vw":286.271845},{"c":287.255,"h":287.4,"l":286.22,"n":2042,"o":286.56,"t":"2026-10-14T16:40:00Z","v":80211,"vw":286.844731},{"c":286.85,"h":287.39,"l":286.5,"n":1510,"o":287.365,"t":"2026-10-14T16:45:00Z","v":68818,"vw":286.918787},{"c":286.455,"h":286.93,"l":286.15,"n":1946,"o":286.85,"t":"2026-10-14T16:50:00Z","v":99310,"vw":286.485402},{"c":287.65,"h":287.75,"l":286.36,"n":1792,"o":286.455,"t":"2026-10-14T16:55:00Z","v":76389,"vw":287.207075},{"c":287.06,"h":288.01,"l":286.8,"n":1754,"o":287.65,"t":"2026-10-14T17:00:00Z","v":69456,"vw":287.449925},{"c":286.96,"h":287.38,"l":286.61,"n":1575,"o":287.06,"t":"2026-10-14T17:05:00Z","v":49567,"vw":286.898817},{"c":287.055,"h":287.1599,"l":286.83,"n":1243,"o":287.05,"t":"2026-10-14T17:10:00Z","v":40358,"vw":287.035909},{"c":287.1,"h":287.1599,"l":286.72,"n":1420,"o":287.055,"t":"2026-10-14T17:15:00Z","v":42135,"vw":286.896187},{"c":286.89,"h":287.39,"l":286.825,"n":1402,"o":287.21,"t":"2026-10-14T17:20:00Z","v":40553,"vw":287.12344},{"c":286.37,"h":286.91,"l":285.651,"n":1963,"o":286.9,"t":"2026-10-14T17:25:00Z","v":72157,"vw":286.265037},{"c":286.29,"h":286.39,"l":285.83,"n":1659,"o":286.385,"t":"2026-10-14T17:30:00Z","v":56396,"vw":286.150726},{"c":286.13,"h":286.53,"l":285.8756,"n":1473,"o":286.39,"t":"2026-10-14T17:35:00Z","v":47096,"vw":286.17344},{"c":285.76,"h":286.015,"l":285.3225,"n":1745,"o":286.015,"t":"2026-10-14T17:40:00Z","v":56738,"vw":285.6471},{"c":286.03,"h":286.34,"l":285.7,"n":2195,"o":285.77,"t":"2026-10-14T17:45:00Z","v":66571,"vw":286.029329},{"c":285.73,"h":286.02,"l":285.31,"n":2778,"o":285.93,"t":"2026-10-14T17:50:00Z","v":100550,"vw":285.613361},{"c":285.985,"h":286.1199,"l":285.62,"n":2187,"o":285.75,"t":"2026-10-14T17:55:00Z","v":61959,"vw":285.835348},{"c":286.07,"h":286.22,"l":285.22,"n":2895,"o":286.1,"t":"2026-10-14T18:00:00Z","v":97877,"vw":285.612167},{"c":285.9975,"h":286.48,"l":285.75,"n":1766,"o":286.075,"t":"2026-10-14T18:05:00Z","v":53360,"vw":286.124044},{"c":286.84,"h":287.06,"l":285.78,"n":2019,"o":285.9,"t":"2026-10-14T18:10:00Z","v":61168,"vw":286.303737},{"c":286.465,"h":287.04,"l":286.32,"n":1760,"o":286.83,"t":"2026-10-14T18:15:00Z","v":55446,"vw":286.698156},{"c":286.15,"h":286.615,"l":285.92,"n":1827,"o":286.47,"t":"2026-10-14T18:20:00Z","v":54689,"vw":286.298331},{"c":286.76,"h":286.76,"l":285.88,"n":1685,"o":286.1875,"t":"2026-10-14T18:25:00Z","v":44294,"vw":286.2786},{"c":286.56,"h":286.71,"l":286.28,"n":1620,"o":286.65,"t":"2026-10-14T18:30:00Z","v":43673,"vw":286.482362},{"c":286.09,"h":286.62,"l":286.09,"n":1525,"o":286.56,"t":"2026-10-14T18:35:00Z","v":60721,"vw":286.370659},{"c":285.94,"h":286.14,"l":285.5,"n":1746,"o":286.0801,"t":"2026-10-14T18:40:00Z","v":52281,"vw":285.846632},{"c":286.225,"h":286.47,"l":285.71,"n":1798,"o":285.91,"t":"2026-10-14T18:45:00Z","v":72304,"vw":286.09359},{"c":286.765,"h":286.905,"l":285.97,"n":2065,"o":286.34,"t":"2026-10-14T18:50:00Z","v":53332,"vw":286.369398},{"c":286.8,"h":287.165,"l":286.64,"n":1691,"o":286.77,"t":"2026-10-14T18:55:00Z","v":68442,"vw":286.955628},{"c":285.84,"h":286.76,"l":285.57,"n":2586,"o":286.705,"t":"2026-10-14T19:00:00Z","v":65750,"vw":286.126448},{"c":285.47,"h":285.92,"l":285.225,"n":2739,"o":285.85,"t":"2026-10-14T19:05:00Z","v":102218,"vw":285.47313},{"c":285.2701,"h":285.83,"l":285.24,"n":2668,"o":285.46,"t":"2026-10-14T19:10:00Z","v":113026,"vw":285.516185},{"c":286.22,"h":286.22,"l":284.745,"n":3385,"o":285.35,"t":"2026-10-14T19:15:00Z","v":151164,"vw":285.164885},{"c":286.38,"h":286.85,"l":286.06,"n":2674,"o":286.38,"t":"2026-10-14T19:20:00Z","v":129431,"vw":286.384945},{"c":286.25,"h":286.36,"l":285.775,"n":2596,"o":286.36,"t":"2026-10-14T19:25:00Z","v":102269,"vw":286.066315},{"c":286.95,"h":286.95,"l":285.66,"n":3728,"o":286.4,"t":"2026-10-14T19:30:00Z","v":157422,"vw":286.328712},{"c":285.99,"h":286.95,"l":285.76,"n":2993,"o":286.95,"t":"2026-10-14T19:35:00Z","v":116433,"vw":286.291995},{"c":286.83,"h":287.57,"l":286.01,"n":3134,"o":286.03,"t":"2026-10-14T19:40:00Z","v":110445,"vw":286.841834},{"c":286.935,"h":286.99,"l":286.17,"n":3452,"o":286.71,"t":"2026-10-14T19:45:00Z","v":120101,"vw":286.546565},{"c":287.16,"h":287.97,"l":286.78,"n":7362,"o":287.07,"t":"2026-10-14T19:50:00Z","v":280382,"vw":287.52019},{"c":286.71,"h":287.37,"l":286.3,"n":17238,"o":287.07,"t":"2026-10-14T19:55:00Z","v":771438,"vw":286.797011},{"c":286.99,"h":286.99,"l":286.07,"n":294,"o":286.92,"t":"2026-10-14T20:00:00Z","v":2675404,"vw":286.919787},{"c":286.7501,"h":286.7501,"l":286.7501,"n":4,"o":286.7501,"t":"2026-10-14T20:05:00Z","v":308,"vw":286.7501},{"c":285.3732,"h":285.3732,"l":285.3732,"n":4,"o":285.3732,"t":"2026-10-14T20:15:00Z","v":108,"vw":285.3732},{"c":286.3,"h":286.3,"l":286.3,"n":10,"o":286.3,"t":"2026-10-14T20:30:00Z","v":254,"vw":286.3},{"c":286.05,"h":286.3,"l":286.05,"n":7,"o":286.3,"t":"2026-10-14T20:35:00Z","v":848,"vw":286.125518},{"c":286,"h":286,"l":286,"n":18,"o":286,"t":"2026-10-14T20:45:00Z","v":499,"vw":286},{"c":285.6914,"h":285.6914,"l":285.6914,"n":13,"o":285.6914,"t":"2026-10-14T20:50:00Z","v":320,"vw":285.6914},{"c":286.02,"h":286.03,"l":286.02,"n":13,"o":286.03,"t":"2026-10-14T20:55:00Z","v":643,"vw":286.026696},{"c":286.35,"h":286.35,"l":286.35,"n":18,"o":286.35,"t":"2026-10-14T21:15:00Z","v":325,"vw":286.35},{"c":286.13,"h":286.1857,"l":286.13,"n":17,"o":286.13,"t":"2026-10-14T21:25:00Z","v":543,"vw":286.144137},{"c":285.89,"h":285.89,"l":285.89,"n":4,"o":285.89,"t":"2026-10-14T21:30:00Z","v":1035,"vw":285.89},{"c":286.25,"h":286.25,"l":285.89,"n":11,"o":285.89,"t":"2026-10-14T21:35:00Z","v":1317,"vw":285.953215},{"c":285.4078,"h":285.4078,"l":285.29,"n":20,"o":285.29,"t":"2026-10-14T21:45:00Z","v":1075,"vw":285.31356},{"c":285.52,"h":285.52,"l":285.52,"n":19,"o":285.52,"t":"2026-10-14T21:55:00Z","v":282,"vw":285.52},{"c":285.0001,"h":285.0001,"l":285,"n":5,"o":285,"t":"2026-10-14T22:05:00Z","v":221,"vw":285.00005},{"c":284.18,"h":284.75,"l":284.18,"n":167,"o":284.75,"t":"2026-10-14T22:10:00Z","v":1944,"vw":284.450859},{"c":283.88,"h":283.88,"l":283.88,"n":14,"o":283.88,"t":"2026-10-14T22:20:00Z","v":208,"vw":283.88},{"c":285,"h":285,"l":284.98,"n":11,"o":284.98,"t":"2026-10-14T22:30:00Z","v":581,"vw":284.993478},{"c":284.56,"h":284.56,"l":283.27,"n":65,"o":283.31,"t":"2026-10-14T22:40:00Z","v":873,"vw":283.713333},{"c":283.7,"h":284.44,"l":283.7,"n":92,"o":284,"t":"2026-10-14T22:45:00Z","v":1088,"vw":284.0274},{"c":284.5,"h":284.5,"l":284.44,"n":21,"o":284.44,"t":"2026-10-14T22:50:00Z","v":515,"vw":284.457529},{"c":282.6,"h":283.26,"l":282.6,"n":106,"o":283.26,"t":"2026-10-14T22:55:00Z","v":3356,"vw":283.013077},{"c":283,"h":283,"l":282.324,"n":61,"o":282.97,"t":"2026-10-14T23:00:00Z","v":1725,"vw":282.926592},{"c":282.2,"h":282.983,"l":282.2,"n":28,"o":282.79,"t":"2026-10-14T23:05:00Z","v":849,"vw":282.808714},{"c":282.324,"h":282.324,"l":282.324,"n":13,"o":282.324,"t":"2026-10-14T23:15:00Z","v":263,"vw":282.324},{"c":282.2,"h":282.2,"l":282.2,"n":22,"o":282.2,"t":"2026-10-14T23:20:00Z","v":375,"vw":282.2},{"c":282,"h":282,"l":282,"n":82,"o":282,"t":"2026-10-14T23:40:00Z","v":1118,"vw":282},{"c":282.1,"h":282.1,"l":282.1,"n":3,"o":282.1,"t":"2026-10-14T23:45:00Z","v":514,"vw":282.1},{"c":280.8849,"h":282.1731,"l":280.8849,"n":152,"o":282.1731,"t":"2026-10-14T23:50:00Z","v":1977,"vw":281.087689},{"c":282.41,"h":282.41,"l":280.88,"n":60,"o":280.88,"t":"2026-10-14T23:55:00Z","v":913,"vw":281.350427},{"c":280,"h":284.45,"l":279.18,"n":2939,"o":280,"t":"2026-10-15T08:00:00Z","v":33964,"vw":281.608115},{"c":277.86,"h":277.86,"l":277.86,"n":43,"o":277.86,"t":"2026-10-15T08:10:00Z","v":1212,"vw":277.86},{"c":276.6,"h":277.2,"l":276.6,"n":50,"o":277.2,"t":"2026-10-15T08:15:00Z","v":1157,"vw":276.905809},{"c":277.51,"h":277.51,"l":277.5,"n":61,"o":277.5,"t":"2026-10-15T08:20:00Z","v":1373,"vw":277.502183},{"c":278.74,"h":278.74,"l":277.5,"n":54,"o":277.5,"t":"2026-10-15T08:25:00Z","v":1559,"vw":278.336687},{"c":277.69,"h":278.6,"l":277.5,"n":116,"o":277.9,"t":"2026-10-15T08:30:00Z","v":4156,"vw":277.896575},{"c":278.96,"h":278.96,"l":278.5,"n":44,"o":278.5,"t":"2026-10-15T08:45:00Z","v":3234,"vw":278.735717},{"c":280.16,"h":280.16,"l":280,"n":14,"o":280,"t":"2026-10-15T08:55:00Z","v":320,"vw":280.08},{"c":278.5667,"h":278.5667,"l":278.31,"n":95,"o":278.31,"t":"2026-10-15T09:00:00Z","v":887,"vw":278.48993},{"c":280.52,"h":280.52,"l":280,"n":158,"o":280,"t":"2026-10-15T09:05:00Z","v":2509,"vw":280.105477},{"c":280,"h":280,"l":280,"n":21,"o":280,"t":"2026-10-15T09:10:00Z","v":587,"vw":280},{"c":279.25,"h":279.3,"l":279.25,"n":6,"o":279.3,"t":"2026-10-15T09:20:00Z","v":460,"vw":279.275},{"c":279.03,"h":279.05,"l":279.03,"n":74,"o":279.05,"t":"2026-10-15T09:25:00Z","v":857,"vw":279.040909},{"c":279.24,"h":279.24,"l":279,"n":9,"o":279,"t":"2026-10-15T09:55:00Z","v":692,"vw":279.130909},{"c":279.18,"h":279.18,"l":279.18,"n":11,"o":279.18,"t":"2026-10-15T10:10:00Z","v":303,"vw":279.18},{"c":279.5,"h":279.5,"l":279.5,"n":9,"o":279.5,"t":"2026-10-15T10:15:00Z","v":565,"vw":279.5},{"c":278.86,"h":279,"l":278.86,"n":38,"o":279,"t":"2026-10-15T10:20:00Z","v":507,"vw":278.926351},{"c":277.97,"h":278,"l":277.5,"n":112,"o":277.5,"t":"2026-10-15T10:50:00Z","v":4395,"vw":277.607657},{"c":277.5,"h":277.51,"l":277.5,"n":61,"o":277.51,"t":"2026-10-15T10:55:00Z","v":3709,"vw":277.50034},{"c":277.25,"h":277.5,"l":277,"n":299,"o":277.49,"t":"2026-10-15T11:00:00Z","v":7703,"vw":277.076496},{"c":277.5,"h":277.5,"l":276.6,"n":231,"o":277.07,"t":"2026-10-15T11:05:00Z","v":14018,"vw":276.992033},{"c":277.95,"h":277.95,"l":277.95,"n":46,"o":277.95,"t":"2026-10-15T11:10:00Z","v":843,"vw":277.95},{"c":278.99,"h":279.13,"l":278.95,"n":8,"o":278.95,"t":"2026-10-15T11:15:00Z","v":979,"vw":278.973158},{"c":279.25,"h":279.25,"l":279.25,"n":5,"o":279.25,"t":"2026-10-15T11:25:00Z","v":509,"vw":279.25},{"c":280,"h":280,"l":279,"n":107,"o":279.01,"t":"2026-10-15T11:30:00Z","v":7304,"vw":279.057629},{"c":279.25,"h":280.14,"l":279.25,"n":33,"o":280.14,"t":"2026-10-15T11:40:00Z","v":1089,"vw":279.629863},{"c":279.5,"h":279.5,"l":279.5,"n":8,"o":279.5,"t":"2026-10-15T11:45:00Z","v":222,"vw":279.5},{"c":280.01,"h":280.01,"l":279.99,"n":127,"o":279.99,"t":"2026-10-15T11:50:00Z","v":1421,"vw":280},{"c":280,"h":280,"l":279.5,"n":272,"o":279.53,"t":"2026-10-15T12:00:00Z","v":10638,"vw":279.629567},{"c":280.68,"h":280.8,"l":280.66,"n":19,"o":280.8,"t":"2026-10-15T12:05:00Z","v":1422,"vw":280.778333},{"c":280.69,"h":281.94,"l":280.02,"n":91,"o":280.02,"t":"2026-10-15T12:10:00Z","v":2420,"vw":280.971915},{"c":280.5,"h":281.19,"l":280.5,"n":89,"o":281.19,"t":"2026-10-15T12:15:00Z","v":3253,"vw":280.859548},{"c":281.09,"h":281.09,"l":280.93,"n":42,"o":280.93,"t":"2026-10-15T12:20:00Z","v":1089,"vw":280.991017},{"c":281.45,"h":281.92,"l":281,"n":123,"o":281.3,"t":"2026-10-15T12:25:00Z","v":4237,"vw":281.337619},{"c":280.1239,"h":281.094,"l":279,"n":409,"o":279.5,"t":"2026-10-15T12:30:00Z","v":9869,"vw":279.581971},{"c":280,"h":281.5,"l":279.98,"n":96,"o":281.5,"t":"2026-10-15T12:35:00Z","v":2473,"vw":280.305911},{"c":278.5,"h":280,"l":278.5,"n":28,"o":280,"t":"2026-10-15T12:40:00Z","v":516,"vw":279.25},{"c":279.3,"h":280.24,"l":279.3,"n":54,"o":280.2,"t":"2026-10-15T12:45:00Z","v":744,"vw":279.963636},{"c":279.99,"h":279.99,"l":279.14,"n":35,"o":279.14,"t":"2026-10-15T12:50:00Z","v":770,"vw":279.349223},{"c":279.5794,"h":279.5794,"l":278.26,"n":80,"o":278.803,"t":"2026-10-15T12:55:00Z","v":2637,"vw":278.618322},{"c":279.48,"h":279.48,"l":279.48,"n":10,"o":279.48,"t":"2026-10-15T13:00:00Z","v":397,"vw":279.48},{"c":279.44,"h":279.44,"l":279.44,"n":27,"o":279.44,"t":"2026-10-15T13:05:00Z","v":771,"vw":279.44},{"c":279,"h":279.02,"l":278.31,"n":40,"o":278.31,"t":"2026-10-15T13:10:00Z","v":1897,"vw":278.928482},{"c":278.11,"h":278.27,"l":278.11,"n":120,"o":278.27,"t":"2026-10-15T13:15:00Z","v":3017,"vw":278.148456},{"c":277.584,"h":278,"l":277.01,"n":213,"o":277.98,"t":"2026-10-15T13:20:00Z","v":8805,"vw":277.904321},{"c":275.19,"h":277.1,"l":275,"n":641,"o":277.1,"t":"2026-10-15T13:25:00Z","v":19531,"vw":276.25287},{"c":272.165,"h":276.42,"l":271.64,"n":9557,"o":274.85,"t":"2026-10-15T13:30:00Z","v":653263,"vw":274.231238},{"c":272.27,"h":272.85,"l":269.88,"n":7568,"o":272.1,"t":"2026-10-15T13:35:00Z","v":461064,"vw":271.277858},{"c":272.07,"h":272.74,"l":270.23,"n":6793,"o":272.13,"t":"2026-10-15T13:40:00Z","v":512904,"vw":271.271027},{"c":269.275,"h":272.92,"l":269.2,"n":4923,"o":271.72,"t":"2026-10-15T13:45:00Z","v":261353,"vw":270.934808},{"c":268.41,"h":269.71,"l":267.92,"n":5889,"o":269.66,"t":"2026-10-15T13:50:00Z","v":262360,"vw":268.525024},{"c":267.805,"h":268.91,"l":267.54,"n":6426,"o":268.36,"t":"2026-10-15T13:55:00Z","v":408573,"vw":268.177863},{"c":268.59,"h":269.2559,"l":267.47,"n":4795,"o":267.78,"t":"2026-10-15T14:00:00Z","v":243810,"vw":268.220744},{"c":268.6,"h":269.62,"l":267.84,"n":3745,"o":268.485,"t":"2026-10-15T14:05:00Z","v":183171,"vw":268.561484},{"c":267.78,"h":269.92,"l":267.168,"n":3805,"o":268.6,"t":"2026-10-15T14:10:00Z","v":187982,"vw":268.608874},{"c":269.31,"h":269.38,"l":267.3759,"n":3038,"o":267.655,"t":"2026-10-15T14:15:00Z","v":162570,"vw":268.059693},{"c":268.06,"h":269.9657,"l":268.06,"n":3094,"o":269.21,"t":"2026-10-15T14:20:00Z","v":134296,"vw":269.455181},{"c":267.35,"h":268.825,"l":267.29,"n":3596,"o":268.02,"t":"2026-10-15T14:25:00Z","v":172414,"vw":268.142064},{"c":268.2,"h":268.49,"l":266.12,"n":3536,"o":267.345,"t":"2026-10-15T14:30:00Z","v":140750,"vw":267.012946},{"c":268.975,"h":269.06,"l":267.33,"n":2587,"o":268.21,"t":"2026-10-15T14:35:00Z","v":119639,"vw":268.221493},{"c":271.27,"h":271.48,"l":268.82,"n":3515,"o":268.93,"t":"2026-10-15T14:40:00Z","v":191476,"vw":269.981283},{"c":271.925,"h":273.487,"l":271.17,"n":3169,"o":271.27,"t":"2026-10-15T14:45:00Z","v":166205,"vw":272.169384},{"c":271.98,"h":272.72,"l":271.12,"n":2431,"o":271.86,"t":"2026-10-15T14:50:00Z","v":104864,"vw":271.842391},{"c":273.41,"h":273.46,"l":271.83,"n":2621,"o":271.985,"t":"2026-10-15T14:55:00Z","v":125537,"vw":272.677206},{"c":272.725,"h":273.46,"l":271.445,"n":2614,"o":273.4,"t":"2026-10-15T15:00:00Z","v":126956,"vw":272.500237},{"c":270.53,"h":272.66,"l":269.65,"n":3932,"o":272.64,"t":"2026-10-15T15:05:00Z","v":178326,"vw":271.008806},{"c":271.955,"h":272.32,"l":269.95,"n":3050,"o":270.62,"t":"2026-10-15T15:10:00Z","v":126726,"vw":271.153346},{"c":272.92,"h":272.985,"l":271.67,"n":3268,"o":272.06,"t":"2026-10-15T15:15:00Z","v":163558,"vw":272.344198},{"c":272.49,"h":273.23,"l":271.36,"n":3470,"o":272.845,"t":"2026-10-15T15:20:00Z","v":190823,"vw":272.576754},{"c":272.065,"h":272.69,"l":271.6,"n":2366,"o":272.435,"t":"2026-10-15T15:25:00Z","v":111778,"vw":272.08873},{"c":271.205,"h":272.32,"l":270.6001,"n":2374,"o":272.0875,"t":"2026-10-15T15:30:00Z","v":105735,"vw":271.425996},{"c":271.36,"h":272.2099,"l":270.835,"n":2404,"o":271.21,"t":"2026-10-15T15:35:00Z","v":180613,"vw":271.461998},{"c":271.79,"h":272.11,"l":271.25,"n":2233,"o":271.41,"t":"2026-10-15T15:40:00Z","v":125066,"vw":271.634639},{"c":272.62,"h":272.65,"l":271.37,"n":2118,"o":271.8,"t":"2026-10-15T15:45:00Z","v":128027,"vw":271.835135},{"c":272.245,"h":273.07,"l":271.885,"n":2005,"o":272.59,"t":"2026-10-15T15:50:00Z","v":104257,"vw":272.358331},{"c":274.67,"h":274.98,"l":271.83,"n":1870,"o":272.27,"t":"2026-10-15T15:55:00Z","v":80712,"vw":273.644009},{"c":273.66,"h":275.57,"l":273.66,"n":2123,"o":274.69,"t":"2026-10-15T16:00:00Z","v":98670,"vw":274.84729},{"c":274.155,"h":274.59,"l":273.52,"n":1480,"o":273.66,"t":"2026-10-15T16:05:00Z","v":76758,"vw":273.967397},{"c":273.325,"h":274.47,"l":273.21,"n":1872,"o":274.06,"t":"2026-10-15T16:10:00Z","v":105600,"vw":273.930263},{"c":272.88,"h":273.43,"l":272.59,"n":1708,"o":273.22,"t":"2026-10-15T16:15:00Z","v":104789,"vw":273.00996},{"c":272.88,"h":273.29,"l":272.42,"n":1297,"o":272.75,"t":"2026-10-15T16:20:00Z","v":64527,"vw":272.887934},{"c":272.8,"h":272.89,"l":272.23,"n":1470,"o":272.88,"t":"2026-10-15T16:25:00Z","v":70540,"vw":272.590956},{"c":273.34,"h":273.34,"l":271.99,"n":1718,"o":272.8,"t":"2026-10-15T16:30:00Z","v":80328,"vw":272.513633},{"c":272.61,"h":274.21,"l":272.61,"n":1424,"o":273.31,"t":"2026-10-15T16:35:00Z","v":53435,"vw":273.527502},{"c":272.54,"h":273.0299,"l":271.7,"n":1976,"o":272.56,"t":"2026-10-15T16:40:00Z","v":104713,"vw":272.250997},{"c":271.965,"h":272.79,"l":271.92,"n":1546,"o":272.56,"t":"2026-10-15T16:45:00Z","v":62536,"vw":272.434454},{"c":271.97,"h":271.99,"l":271.22,"n":1895,"o":271.88,"t":"2026-10-15T16:50:00Z","v":86852,"vw":271.542699},{"c":271.78,"h":272.13,"l":271.5,"n":428,"o":272.04,"t":"2026-10-15T16:55:00Z","v":20330,"vw":271.760642},{"c":272.78,"h":273.29,"l":272.71,"n":878,"o":272.96,"t":"2026-10-15T18:10:00Z","v":40289,"vw":272.960092},{"c":273.075,"h":273.23,"l":272.63,"n":1382,"o":272.95,"t":"2026-10-15T18:15:00Z","v":54286,"vw":272.875965},{"c":272.61,"h":273.15,"l":272.35,"n":1227,"o":273.14,"t":"2026-10-15T18:20:00Z","v":50952,"vw":272.693427},{"c":273.28,"h":273.36,"l":272.31,"n":1362,"o":272.61,"t":"2026-10-15T18:25:00Z","v":53465,"vw":272.686809},{"c":272.85,"h":273.34,"l":272.48,"n":1284,"o":273.335,"t":"2026-10-15T18:30:00Z","v":60375,"vw":272.887193},{"c":272.66,"h":273.06,"l":272.62,"n":1080,"o":272.895,"t":"2026-10-15T18:35:00Z","v":48452,"vw":272.883491},{"c":273.07,"h":273.1999,"l":272.35,"n":1536,"o":272.57,"t":"2026-10-15T18:40:00Z","v":65509,"vw":272.72892},{"c":272.8,"h":273.21,"l":272.72,"n":1194,"o":273.065,"t":"2026-10-15T18:45:00Z","v":45641,"vw":273.031153},{"c":273.63,"h":273.63,"l":272.68,"n":1418,"o":272.786,"t":"2026-10-15T18:50:00Z","v":62610,"vw":273.325978},{"c":274.275,"h":274.32,"l":273.43,"n":1627,"o":273.56,"t":"2026-10-15T18:55:00Z","v":74884,"vw":273.955177},{"c":274.52,"h":274.7652,"l":274.08,"n":1873,"o":274.27,"t":"2026-10-15T19:00:00Z","v":83322,"vw":274.451072},{"c":274.38,"h":275.09,"l":274.3,"n":2959,"o":274.52,"t":"2026-10-15T19:05:00Z","v":175178,"vw":274.671881},{"c":276.68,"h":277.225,"l":274.24,"n":4052,"o":274.46,"t":"2026-10-15T19:10:00Z","v":295624,"vw":275.714357},{"c":279.095,"h":279.42,"l":276.68,"n":2922,"o":276.68,"t":"2026-10-15T19:15:00Z","v":138434,"vw":277.873391},{"c":279.69,"h":280,"l":278.71,"n":3750,"o":279.095,"t":"2026-10-15T19:20:00Z","v":144782,"vw":279.370769},{"c":278.86,"h":279.9399,"l":278.64,"n":3164,"o":279.68,"t":"2026-10-15T19:25:00Z","v":111585,"vw":279.304245},{"c":279.745,"h":280.445,"l":278.65,"n":3438,"o":278.89,"t":"2026-10-15T19:30:00Z","v":131105,"vw":279.698065},{"c":278.965,"h":280.36,"l":278.83,"n":2657,"o":279.82,"t":"2026-10-15T19:35:00Z","v":117919,"vw":279.733472},{"c":277.69,"h":279.0123,"l":277.46,"n":2822,"o":278.83,"t":"2026-10-15T19:40:00Z","v":113936,"vw":278.321299},{"c":277.7,"h":278.71,"l":277.26,"n":2884,"o":277.65,"t":"2026-10-15T19:45:00Z","v":137794,"vw":277.849322},{"c":277.76,"h":278.09,"l":276.765,"n":5901,"o":277.62,"t":"2026-10-15T19:50:00Z","v":258367,"vw":277.406217},{"c":277.33,"h":277.73,"l":276.515,"n":11553,"o":277.64,"t":"2026-10-15T19:55:00Z","v":526559,"vw":277.410292},{"c":277.46,"h":279,"l":277.46,"n":257,"o":277.46,"t":"2026-10-15T20:00:00Z","v":2228888,"vw":277.460924},{"c":278.38,"h":278.5407,"l":278.38,"n":14,"o":278.5407,"t":"2026-10-15T20:05:00Z","v":324,"vw":278.451422},{"c":278.5,"h":278.5,"l":278,"n":35,"o":278,"t":"2026-10-15T20:10:00Z","v":1341,"vw":278.340293},{"c":279.1,"h":279.1,"l":279.1,"n":3,"o":279.1,"t":"2026-10-15T20:15:00Z","v":253,"vw":279.1},{"c":279,"h":279,"l":278.95,"n":23,"o":278.95,"t":"2026-10-15T20:20:00Z","v":593,"vw":278.985},{"c":279.1,"h":279.1,"l":278.5,"n":63,"o":278.5,"t":"2026-10-15T20:30:00Z","v":2031,"vw":278.92291},{"c":278.642,"h":278.7325,"l":278.642,"n":30,"o":278.7325,"t":"2026-10-15T20:35:00Z","v":388,"vw":278.68725},{"c":278.5,"h":278.76,"l":278.5,"n":29,"o":278.6224,"t":"2026-10-15T20:40:00Z","v":936,"vw":278.639444},{"c":279,"h":279,"l":278.96,"n":12,"o":278.96,"t":"2026-10-15T20:45:00Z","v":550,"vw":278.979839},{"c":277,"h":278.95,"l":277,"n":144,"o":278.95,"t":"2026-10-15T20:55:00Z","v":5752,"vw":277.831429},{"c":275,"h":278,"l":275,"n":110,"o":278,"t":"2026-10-15T21:00:00Z","v":2378,"vw":276.350575},{"c":276,"h":276,"l":275.93,"n":23,"o":275.94,"t":"2026-10-15T21:05:00Z","v":716,"vw":275.961814},{"c":278.5,"h":278.5,"l":278.5,"n":14,"o":278.5,"t":"2026-10-15T21:10:00Z","v":212,"vw":278.5},{"c":275,"h":275,"l":275,"n":23,"o":275,"t":"2026-10-15T21:15:00Z","v":359,"vw":275},{"c":276.4801,"h":276.4801,"l":276.4801,"n":6,"o":276.4801,"t":"2026-10-15T21:25:00Z","v":1137,"vw":276.4801},{"c":277,"h":277,"l":277,"n":11,"o":277,"t":"2026-10-15T21:30:00Z","v":595,"vw":277},{"c":278.5447,"h":278.5447,"l":278.5447,"n":5,"o":278.5447,"t":"2026-10-15T21:35:00Z","v":129,"vw":278.5447},{"c":277.46,"h":278,"l":277.46,"n":7,"o":278,"t":"2026-10-15T21:40:00Z","v":361,"vw":277.664545},{"c":277.7,"h":277.7,"l":277.7,"n":23,"o":277.7,"t":"2026-10-15T21:50:00Z","v":976,"vw":277.7},{"c":277.0499,"h":277.0499,"l":277.0499,"n":8,"o":277.0499,"t":"2026-10-15T21:55:00Z","v":166,"vw":277.0499},{"c":277.86,"h":277.86,"l":277.48,"n":32,"o":277.48,"t":"2026-10-15T22:00:00Z","v":563,"vw":277.717143},{"c":278.8,"h":278.8,"l":277.46,"n":24,"o":278.2,"t":"2026-10-15T22:05:00Z","v":81498,"vw":277.46793},{"c":278.47,"h":278.47,"l":277.2791,"n":35,"o":277.2791,"t":"2026-10-15T22:10:00Z","v":783,"vw":277.965381},{"c":278.856,"h":278.856,"l":278.856,"n":3,"o":278.856,"t":"2026-10-15T22:30:00Z","v":166,"vw":278.856},{"c":278.8324,"h":278.8324,"l":278.8324,"n":6,"o":278.8324,"t":"2026-10-15T22:45:00Z","v":117,"vw":278.8324},{"c":278.9534,"h":278.9534,"l":278.9534,"n":5,"o":278.9534,"t":"2026-10-15T22:50:00Z","v":139,"vw":278.9534},{"c":277.39,"h":277.39,"l":277.39,"n":6,"o":277.39,"t":"2026-10-15T22:55:00Z","v":309,"vw":277.39},{"c":277,"h":277,"l":277,"n":27,"o":277,"t":"2026-10-15T23:00:00Z","v":357,"vw":277},{"c":277.2,"h":277.2,"l":276.99,"n":10,"o":276.99,"t":"2026-10-15T23:05:00Z","v":501,"vw":277.155319},{"c":277.5,"h":277.5,"l":277.5,"n":3,"o":277.5,"t":"2026-10-15T23:15:00Z","v":121,"vw":277.5},{"c":276,"h":276.4,"l":276,"n":11,"o":276.4,"t":"2026-10-15T23:30:00Z","v":692,"vw":276.334534},{"c":276,"h":276,"l":276,"n":21,"o":276,"t":"2026-10-15T23:35:00Z","v":365,"vw":276},{"c":275.81,"h":275.81,"l":275.81,"n":5,"o":275.81,"t":"2026-10-15T23:40:00Z","v":926,"vw":275.81},{"c":275.81,"h":275.81,"l":275.81,"n":18,"o":275.81,"t":"2026-10-15T23:55:00Z","v":354,"vw":275.81}],"history":[{"c":85.7,"h":86.3,"l":83.76,"n":101574,"o":83.77,"t":"2024-10-14T04:00:00Z","v":8155025,"vw":85.493357},{"c":76.36,"h":86.56,"l":75.91,"n":288905,"o":85.795,"t":"2024-10-15T04:00:00Z","v":25611343,"vw":78.461273},{"c":74.14,"h":77.5,"l":73.8701,"n":237002,"o":77.15,"t":"2024-10-16T04:00:00Z","v":20469238,"vw":74.970681},{"c":73.14,"h":76.6,"l":73.03,"n":197315,"o":76.46,"t":"2024-10-17T04:00:00Z","v":20940600,"vw":74.029648},{"c":72.84,"h":74.23,"l":72.45,"n":167950,"o":74.23,"t":"2024-10-18T04:00:00Z","v":18493382,"vw":73.127582},{"c":72.84,"h":73.1,"l":72.085,"n":120396,"o":72.62,"t":"2024-10-21T04:00:00Z","v":12374947,"vw":72.691604},{"c":73,"h":73.405,"l":71.43,"n":141296,"o":72.67,"t":"2024-10-22T04:00:00Z","v":13306993,"vw":72.73061},{"c":72.86,"h":73.465,"l":71.56,"n":188833,"o":72.37,"t":"2024-10-23T04:00:00Z","v":20569103,"vw":72.741516},{"c":76.57,"h":77.48,"l":74.45,"n":228402,"o":76.18,"t":"2024-10-24T04:00:00Z","v":23196197,"vw":76.011972},{"c":77.68,"h":79.6,"l":77.08,"n":171627,"o":77.47,"t":"2024-10-25T04:00:00Z","v":14591080,"vw":78.423322},{"c":75.45,"h":78.03,"l":75.18,"n":120944,"o":77.165,"t":"2024-10-28T04:00:00Z","v":10175835,"vw":76.105921},{"c":78.31,"h":78.74,"l":75.44,"n":133696,"o":75.85,"t":"2024-10-29T04:00:00Z","v":12540791,"vw":77.650244},{"c":76.45,"h":77.2,"l":75.85,"n":127605,"o":76.86,"t":"2024-10-30T04:00:00Z","v":11076762,"vw":76.60413},{"c":74.35,"h":76.1,"l":73.45,"n":143814,"o":76.1,"t":"2024-10-31T04:00:00Z","v":13044874,"vw":74.2544},{"c":74.8,"h":75.47,"l":74.06,"n":117460,"o":74.36,"t":"2024-11-01T04:00:00Z","v":10317546,"vw":74.853642},{"c":74.17,"h":74.98,"l":73.76,"n":100097,"o":74.43,"t":"2024-11-04T05:00:00Z","v":7773046,"vw":74.283372},{"c":76.4,"h":76.785,"l":74.52,"n":99977,"o":74.52,"t":"2024-11-05T05:00:00Z","v":8004856,"vw":76.145319},{"c":76.78,"h":78.09,"l":75.23,"n":158790,"o":77.68,"t":"2024-11-06T05:00:00Z","v":15034807,"vw":76.568604},{"c":79.21,"h":79.465,"l":77.35,"n":133778,"o":78.06,"t":"2024-11-07T05:00:00Z","v":11523589,"vw":78.717935},{"c":78.2,"h":79.36,"l":77.47,"n":107361,"o":78.83,"t":"2024-11-08T05:00:00Z","v":7527071,"vw":78.286057},{"c":76.17,"h":77.89,"l":74.845,"n":122942,"o":77.43,"t":"2024-11-11T05:00:00Z","v":10306217,"vw":75.948332},{"c":75.7,"h":76.67,"l":74.66,"n":115345,"o":76.415,"t":"2024-11-12T05:00:00Z","v":9672261,"vw":75.604768},{"c":73.85,"h":75.0687,"l":73.51,"n":113545,"o":74.5,"t":"2024-11-13T05:00:00Z","v":11618097,"vw":73.920364},{"c":74.79,"h":75.64,"l":74.4958,"n":105156,"o":75.45,"t":"2024-11-14T05:00:00Z","v":9993894,"vw":74.981909},{"c":70.05,"h":72.71,"l":69.985,"n":177144,"o":71.65,"t":"2024-11-15T05:00:00Z","v":14577423,"vw":70.738257},{"c":70.57,"h":70.8,"l":69.6352,"n":115817,"o":69.89,"t":"2024-11-18T05:00:00Z","v":11520536,"vw":70.451036},{"c":70.17,"h":70.52,"l":69.56,"n":90926,"o":70.05,"t":"2024-11-19T05:00:00Z","v":7445949,"vw":70.042937},{"c":70.05,"h":70.2156,"l":68.87,"n":98102,"o":70.01,"t":"2024-11-20T05:00:00Z","v":8811383,"vw":69.657346},{"c":73.13,"h":73.45,"l":70.83,"n":139881,"o":71.19,"t":"2024-11-21T05:00:00Z","v":14509043,"vw":72.654391},{"c":72.64,"h":73.27,"l":71.6,"n":101969,"o":72.605,"t":"2024-11-22T05:00:00Z","v":8666481,"vw":72.436401},{"c":73.71,"h":74.03,"l":71.64,"n":127191,"o":74.013,"t":"2024-11-25T05:00:00Z","v":16714213,"vw":73.419904},{"c":72.69,"h":74.47,"l":72,"n":105880,"o":74.11,"t":"2024-11-26T05:00:00Z","v":7385246,"vw":72.776016},{"c":71.57,"h":72.87,"l":70.42,"n":94069,"o":72.73,"t":"2024-11-27T05:00:00Z","v":7846714,"vw":71.40333},{"c":73.88,"h":75.77,"l":73.66,"n":110824,"o":73.85,"t":"2024-11-29T05:00:00Z","v":10736454,"vw":74.47914},{"c":78.51,"h":78.855,"l":73.855,"n":177243,"o":73.88,"t":"2024-12-02T05:00:00Z","v":20059294,"vw":77.889062},{"c":78.34,"h":78.7,"l":77.04,"n":107903,"o":77.7,"t":"2024-12-03T05:00:00Z","v":9884599,"vw":78.114455},{"c":78.26,"h":79.829,"l":77.615,"n":96731,"o":79.54,"t":"2024-12-04T05:00:00Z","v":9380428,"vw":78.28059},{"c":75.21,"h":77.88,"l":74.65,"n":105822,"o":77.88,"t":"2024-12-05T05:00:00Z","v":12921603,"vw":75.445853},{"c":76.59,"h":76.69,"l":74.69,"n":91804,"o":75.14,"t":"2024-12-06T05:00:00Z","v":8329999,"vw":76.264382},{"c":77.45,"h":78.25,"l":75.67,"n":119467,"o":76.465,"t":"2024-12-09T05:00:00Z","v":10742162,"vw":77.500414},{"c":75.13,"h":78.25,"l":74.42,"n":117450,"o":78.14,"t":"2024-12-10T05:00:00Z","v":10620138,"vw":75.234602},{"c":78.23,"h":78.72,"l":75.43,"n":123773,"o":76.32,"t":"2024-12-11T05:00:00Z","v":14116942,"vw":77.766157},{"c":75.58,"h":77.36,"l":74.95,"n":101830,"o":77.25,"t":"2024-12-12T05:00:00Z","v":8641547,"vw":75.84781},{"c":76.26,"h":77.32,"l":75.4401,"n":108886,"o":76.38,"t":"2024-12-13T05:00:00Z","v":10818688,"vw":76.192521},{"c":77.83,"h":78.125,"l":75.3218,"n":118199,"o":76.27,"t":"2024-12-16T05:00:00Z","v":12749609,"vw":77.57265},{"c":77.81,"h":78.74,"l":77.42,"n":126240,"o":77.89,"t":"2024-12-17T05:00:00Z","v":14167937,"vw":78.012352},{"c":75.2,"h":79.31,"l":74.62,"n":149461,"o":78.04,"t":"2024-12-18T05:00:00Z","v":15804705,"vw":76.663955},{"c":71.21,"h":72.91,"l":70.1606,"n":194539,"o":72.75,"t":"2024-12-19T05:00:00Z","v":17426426,"vw":71.306871},{"c":71.79,"h":73.475,"l":70.3,"n":141609,"o":70.54,"t":"2024-12-20T05:00:00Z","v":29404476,"vw":71.767557},{"c":73.8,"h":73.99,"l":72,"n":105857,"o":72.35,"t":"2024-12-23T05:00:00Z","v":10406721,"vw":73.485499},{"c":73.83,"h":74.17,"l":73.23,"n":65062,"o":74.065,"t":"2024-12-24T05:00:00Z","v":5611688,"vw":73.679486},{"c":73.99,"h":74.56,"l":73,"n":64504,"o":73.25,"t":"2024-12-26T05:00:00Z","v":6298458,"vw":74.048796},{"c":73.4,"h":73.76,"l":72.64,"n":69541,"o":73.3,"t":"2024-12-27T05:00:00Z","v":5444088,"vw":73.273495},{"c":72.15,"h":72.59,"l":71.27,"n":90826,"o":72,"t":"2024-12-30T05:00:00Z","v":10381689,"vw":72.065668},{"c":72.23,"h":72.8,"l":71.54,"n":82262,"o":72.4,"t":"2024-12-31T05:00:00Z","v":7195243,"vw":72.081892},{"c":72.44,"h":73.918,"l":71.74,"n":102881,"o":72.71,"t":"2025-01-02T05:00:00Z","v":8075062,"vw":72.588152},{"c":75.11,"h":75.275,"l":72.97,"n":89932,"o":73.18,"t":"2025-01-03T05:00:00Z","v":8983435,"vw":74.759964},{"c":77.98,"h":80.15,"l":77,"n":157460,"o":77.18,"t":"2025-01-06T05:00:00Z","v":15164600,"vw":78.588435},{"c":77.52,"h":80.14,"l":76.89,"n":119130,"o":78.86,"t":"2025-01-07T05:00:00Z","v":10896611,"vw":78.181194},{"c":77.04,"h":77.75,"l":76.24,"n":102819,"o":77.42,"t":"2025-01-08T05:00:00Z","v":8690771,"vw":76.96801},{"c":74.65,"h":76.23,"l":74.32,"n":119594,"o":76.02,"t":"2025-01-10T05:00:00Z","v":11957584,"vw":74.882351},{"c":74.45,"h":74.58,"l":72.56,"n":100250,"o":73.17,"t":"2025-01-13T05:00:00Z","v":8321802,"vw":74.092018},{"c":75.06,"h":75.13,"l":73.59,"n":89325,"o":75.04,"t":"2025-01-14T05:00:00Z","v":9033070,"vw":74.69822},{"c":76.15,"h":77.27,"l":75.45,"n":103678,"o":75.86,"t":"2025-01-15T05:00:00Z","v":11085772,"vw":76.302254},{"c":79.22,"h":82.83,"l":78.31,"n":211414,"o":78.89,"t":"2025-01-16T05:00:00Z","v":19156574,"vw":80.621307},{"c":80.3,"h":81.81,"l":79.6,"n":112946,"o":81.41,"t":"2025-01-17T05:00:00Z","v":10350975,"vw":80.493459},{"c":81.5,"h":82.43,"l":79.915,"n":130264,"o":80.82,"t":"2025-01-21T05:00:00Z","v":10978304,"vw":81.439006},{"c":83.25,"h":85.19,"l":82.42,"n":136246,"o":82.43,"t":"2025-01-22T05:00:00Z","v":14716613,"vw":83.883652},{"c":81.23,"h":81.39,"l":79.45,"n":136215,"o":80.75,"t":"2025-01-23T05:00:00Z","v":11383314,"vw":80.775295},{"c":79.68,"h":81.7,"l":78.98,"n":110753,"o":81.7,"t":"2025-01-24T05:00:00Z","v":9091926,"vw":79.882833},{"c":75.63,"h":76.83,"l":73.41,"n":242490,"o":76.79,"t":"2025-01-27T05:00:00Z","v":19881317,"vw":75.168629},{"c":74.51,"h":75.67,"l":73.6,"n":148152,"o":75.11,"t":"2025-01-28T05:00:00Z","v":13597666,"vw":74.543232},{"c":75.15,"h":77.49,"l":74.47,"n":165707,"o":77.45,"t":"2025-01-29T05:00:00Z","v":14558898,"vw":75.240413},{"c":80.73,"h":82.09,"l":77.59,"n":263141,"o":79.75,"t":"2025-01-30T05:00:00Z","v":24878513,"vw":80.351338},{"c":81.05,"h":84.215,"l":80.845,"n":183046,"o":81.09,"t":"2025-01-31T05:00:00Z","v":18840940,"vw":82.276351},{"c":80.19,"h":81.56,"l":78.5,"n":139576,"o":78.975,"t":"2025-02-03T05:00:00Z","v":14523563,"vw":80.247076},{"c":79.91,"h":80.585,"l":78.972,"n":98483,"o":79,"t":"2025-02-04T05:00:00Z","v":9490420,"vw":79.913044},{"c":81.94,"h":82.105,"l":78.62,"n":107541,"o":79.1,"t":"2025-02-05T05:00:00Z","v":10740981,"vw":80.970323},{"c":82.83,"h":83.055,"l":80.93,"n":117714,"o":81.15,"t":"2025-02-06T05:00:00Z","v":9903213,"vw":82.349775},{"c":82.33,"h":83.51,"l":81.79,"n":114258,"o":83.19,"t":"2025-02-07T05:00:00Z","v":9753161,"vw":82.46804},{"c":83.73,"h":84.67,"l":82.56,"n":122293,"o":83.55,"t":"2025-02-10T05:00:00Z","v":13590368,"vw":83.594526},{"c":83.26,"h":84.5,"l":82.98,"n":96037,"o":83.06,"t":"2025-02-11T05:00:00Z","v":8903373,"vw":83.5122},{"c":81.57,"h":82.14,"l":80.49,"n":92816,"o":81.28,"t":"2025-02-12T05:00:00Z","v":7973042,"vw":81.427824},{"c":83.3,"h":83.66,"l":81.45,"n":101877,"o":81.575,"t":"2025-02-13T05:00:00Z","v":7845934,"vw":82.827173},{"c":82.75,"h":83.61,"l":81.72,"n":114262,"o":82.65,"t":"2025-02-14T05:00:00Z","v":9149516,"vw":82.725848},{"c":86.58,"h":86.81,"l":83.37,"n":182222,"o":84.91,"t":"2025-02-18T05:00:00Z","v":16205484,"vw":86.034236},{"c":87.66,"h":89.8,"l":85.75,"n":185339,"o":86.3,"t":"2025-02-19T05:00:00Z","v":15566796,"vw":87.871151},{"c":89.02,"h":91.72,"l":88.56,"n":193425,"o":89.98,"t":"2025-02-20T05:00:00Z","v":16888441,"vw":89.653411},{"c":86.02,"h":90.22,"l":85.72,"n":126715,"o":89.64,"t":"2025-02-21T05:00:00Z","v":12860943,"vw":86.825959},{"c":83.34,"h":86.71,"l":83.22,"n":133245,"o":86.45,"t":"2025-02-24T05:00:00Z","v":11728673,"vw":84.27283},{"c":80.29,"h":83.6999,"l":79.925,"n":151185,"o":83.06,"t":"2025-02-25T05:00:00Z","v":19088089,"vw":81.123542},{"c":81.3,"h":82.93,"l":80.65,"n":110780,"o":81.69,"t":"2025-02-26T05:00:00Z","v":12427523,"vw":81.567695},{"c":76.17,"h":82.165,"l":76.04,"n":139834,"o":81.65,"t":"2025-02-27T05:00:00Z","v":14830208,"vw":77.763866},{"c":76.74,"h":78.18,"l":75.37,"n":168576,"o":76.75,"t":"2025-02-28T05:00:00Z","v":22608252,"vw":76.690716},{"c":75.78,"h":79.75,"l":74.55,"n":195471,"o":77.935,"t":"2025-03-03T05:00:00Z","v":14787065,"vw":76.736302},{"c":76.44,"h":78.47,"l":74.08,"n":167268,"o":76.03,"t":"2025-03-04T05:00:00Z","v":15417740,"vw":76.237363},{"c":79.05,"h":79.41,"l":75.52,"n":155573,"o":76.76,"t":"2025-03-05T05:00:00Z","v":15404767,"vw":78.070586},{"c":76.47,"h":78.566,"l":75.855,"n":137477,"o":77.13,"t":"2025-03-06T05:00:00Z","v":13195498,"vw":76.810815},{"c":79.01,"h":79.485,"l":75.34,"n":153521,"o":76.65,"t":"2025-03-07T05:00:00Z","v":14160264,"vw":77.94083},{"c":73.81,"h":77.38,"l":72.7,"n":191712,"o":76.9,"t":"2025-03-10T04:00:00Z","v":16652714,"vw":74.461618},{"c":73.36,"h":75.385,"l":72.45,"n":154577,"o":74.08,"t":"2025-03-11T04:00:00Z","v":12617543,"vw":73.532175},{"c":76.59,"h":77.66,"l":75.17,"n":159700,"o":75.305,"t":"2025-03-12T04:00:00Z","v":12702064,"vw":76.441714},{"c":75.26,"h":77.27,"l":74.545,"n":119710,"o":76.115,"t":"2025-03-13T04:00:00Z","v":9746151,"vw":75.573407},{"c":78.69,"h":79.08,"l":76.52,"n":132633,"o":76.755,"t":"2025-03-14T04:00:00Z","v":11862048,"vw":78.389209},{"c":78.31,"h":79.14,"l":77.11,"n":112727,"o":77.11,"t":"2025-03-17T04:00:00Z","v":9555235,"vw":78.278509},{"c":77.36,"h":77.84,"l":76.17,"n":101571,"o":77.48,"t":"2025-03-18T04:00:00Z","v":8094731,"vw":77.19283},{"c":77.93,"h":79.48,"l":76.865,"n":79644,"o":77.37,"t":"2025-03-19T04:00:00Z","v":8907236,"vw":78.00449},{"c":77.55,"h":78.1,"l":76.445,"n":109408,"o":76.69,"t":"2025-03-20T04:00:00Z","v":10689081,"vw":77.505297},{"c":75.84,"h":76.37,"l":75.27,"n":119733,"o":76,"t":"2025-03-21T04:00:00Z","v":20061993,"vw":75.866257},{"c":77.99,"h":78.78,"l":77.38,"n":91381,"o":77.74,"t":"2025-03-24T04:00:00Z","v":7954750,"vw":78.106525},{"c":77.67,"h":78.371,"l":77.475,"n":80292,"o":77.85,"t":"2025-03-25T04:00:00Z","v":6437289,"vw":77.811007},{"c":76.14,"h":77.86,"l":75.13,"n":84320,"o":77.75,"t":"2025-03-26T04:00:00Z","v":7328928,"vw":76.100338},{"c":74.81,"h":76.07,"l":74.35,"n":97565,"o":75.885,"t":"2025-03-27T04:00:00Z","v":8441793,"vw":74.954702},{"c":72.61,"h":75.3,"l":72.23,"n":116001,"o":74.63,"t":"2025-03-28T04:00:00Z","v":9541529,"vw":72.877927},{"c":72.7,"h":72.85,"l":70.44,"n":130661,"o":71.6,"t":"2025-03-31T04:00:00Z","v":11778105,"vw":72.088868},{"c":72.83,"h":72.85,"l":70.75,"n":108981,"o":72.04,"t":"2025-04-01T04:00:00Z","v":9066228,"vw":72.184871},{"c":73.78,"h":74.8037,"l":71.56,"n":111294,"o":71.72,"t":"2025-04-02T04:00:00Z","v":7641356,"vw":73.498734},{"c":65.22,"h":70.55,"l":65.105,"n":248296,"o":70.22,"t":"2025-04-03T04:00:00Z","v":19479158,"vw":66.50813},{"c":59.09,"h":63.07,"l":57.97,"n":312173,"o":62.51,"t":"2025-04-04T04:00:00Z","v":26250746,"vw":59.774107},{"c":62.2,"h":66.1,"l":56.32,"n":297360,"o":57.92,"t":"2025-04-07T04:00:00Z","v":28191409,"vw":61.576204},{"c":60.25,"h":66.11,"l":58.74,"n":209274,"o":64.65,"t":"2025-04-08T04:00:00Z","v":19560077,"vw":61.89619},{"c":71.11,"h":71.87,"l":59.92,"n":264282,"o":60.69,"t":"2025-04-09T04:00:00Z","v":29540971,"vw":68.560403},{"c":66.43,"h":68,"l":63.27,"n":216996,"o":67.995,"t":"2025-04-10T04:00:00Z","v":20011817,"vw":66.025897},{"c":67.48,"h":67.96,"l":64.585,"n":178572,"o":65.69,"t":"2025-04-11T04:00:00Z","v":14706234,"vw":66.86702},{"c":67.86,"h":69.36,"l":66.91,"n":115908,"o":68.64,"t":"2025-04-14T04:00:00Z","v":9944994,"vw":68.123232},{"c":68.44,"h":69.5425,"l":67.95,"n":110971,"o":68.09,"t":"2025-04-15T04:00:00Z","v":10674214,"vw":68.459931},{"c":65.14,"h":66.82,"l":62.95,"n":177621,"o":65.24,"t":"2025-04-16T04:00:00Z","v":17845300,"vw":65.057428},{"c":63.76,"h":65.38,"l":63.48,"n":141407,"o":65.34,"t":"2025-04-17T04:00:00Z","v":13847742,"vw":64.284707},{"c":62.39,"h":62.67,"l":61.14,"n":140148,"o":62.36,"t":"2025-04-21T04:00:00Z","v":14302862,"vw":61.891024},{"c":63.48,"h":64.02,"l":62.56,"n":122478,"o":62.965,"t":"2025-04-22T04:00:00Z","v":10857329,"vw":63.4077},{"c":66.73,"h":68.01,"l":66.34,"n":203383,"o":66.81,"t":"2025-04-23T04:00:00Z","v":18214735,"vw":66.988711},{"c":70.9,"h":71.21,"l":67.5501,"n":203351,"o":69.67,"t":"2025-04-24T04:00:00Z","v":18159373,"vw":70.429514},{"c":71.42,"h":72.285,"l":70.29,"n":117347,"o":70.33,"t":"2025-04-25T04:00:00Z","v":9751468,"vw":71.379367},{"c":71.57,"h":71.94,"l":70.04,"n":109335,"o":70.95,"t":"2025-04-28T04:00:00Z","v":10255024,"vw":71.19647},{"c":70.9,"h":71.66,"l":70.22,"n":95139,"o":70.89,"t":"2025-04-29T04:00:00Z","v":8583787,"vw":71.051745},{"c":71.67,"h":71.84,"l":68.525,"n":126988,"o":68.89,"t":"2025-04-30T04:00:00Z","v":11233869,"vw":70.806316},{"c":71.73,"h":73.5298,"l":71.4,"n":151430,"o":72.18,"t":"2025-05-01T04:00:00Z","v":14147596,"vw":72.276054},{"c":74.52,"h":75.49,"l":73.69,"n":138002,"o":74.25,"t":"2025-05-02T04:00:00Z","v":13339390,"vw":74.726163},{"c":73.91,"h":74.9,"l":73.78,"n":79693,"o":73.875,"t":"2025-05-05T04:00:00Z","v":6960773,"vw":74.186464},{"c":73.16,"h":73.875,"l":72.59,"n":80250,"o":72.59,"t":"2025-05-06T04:00:00Z","v":6892727,"vw":73.221212},{"c":75.06,"h":75.295,"l":72.91,"n":97740,"o":73.445,"t":"2025-05-07T04:00:00Z","v":9987702,"vw":74.413742},{"c":74.9,"h":76.42,"l":74.82,"n":104447,"o":76.1,"t":"2025-05-08T04:00:00Z","v":10469426,"vw":75.437037},{"c":75.36,"h":76.3,"l":74.65,"n":86879,"o":75.69,"t":"2025-05-09T04:00:00Z","v":7036956,"vw":75.316011},{"c":82.25,"h":82.55,"l":80.665,"n":194630,"o":80.665,"t":"2025-05-12T04:00:00Z","v":17456944,"vw":81.919936},{"c":85.25,"h":85.78,"l":82.25,"n":154429,"o":82.36,"t":"2025-05-13T04:00:00Z","v":11920152,"vw":84.85931},{"c":84.97,"h":86.04,"l":84.33,"n":110481,"o":85.14,"t":"2025-05-14T04:00:00Z","v":8654510,"vw":84.904481},{"c":84.79,"h":85.26,"l":83.5,"n":110368,"o":84.23,"t":"2025-05-15T04:00:00Z","v":9058033,"vw":84.512607},{"c":84.43,"h":84.46,"l":82.53,"n":103421,"o":84.41,"t":"2025-05-16T04:00:00Z","v":10100366,"vw":83.958052},{"c":83.82,"h":84.45,"l":82.54,"n":87120,"o":82.7,"t":"2025-05-19T04:00:00Z","v":9222315,"vw":83.694739},{"c":84.29,"h":84.35,"l":83.05,"n":80584,"o":83.53,"t":"2025-05-20T04:00:00Z","v":6913293,"vw":83.99563},{"c":82.79,"h":84.78,"l":82.23,"n":92170,"o":83.21,"t":"2025-05-21T04:00:00Z","v":8082654,"vw":83.177313},{"c":82.56,"h":83.82,"l":82.05,"n":89320,"o":82.64,"t":"2025-05-22T04:00:00Z","v":6241631,"vw":82.972044},{"c":81.06,"h":81.385,"l":79.775,"n":105088,"o":80.12,"t":"2025-05-23T04:00:00Z","v":8276670,"vw":80.787508},{"c":83.94,"h":84.115,"l":82.305,"n":103174,"o":83.04,"t":"2025-05-27T04:00:00Z","v":9530217,"vw":83.77483},{"c":84,"h":85.025,"l":83.58,"n":107812,"o":83.975,"t":"2025-05-28T04:00:00Z","v":9464088,"vw":84.190231},{"c":84.16,"h":86.26,"l":83.61,"n":102507,"o":85.85,"t":"2025-05-29T04:00:00Z","v":8239828,"vw":84.356205},{"c":80.79,"h":83.81,"l":79.49,"n":172447,"o":83.67,"t":"2025-05-30T04:00:00Z","v":19191607,"vw":80.869157},{"c":82.48,"h":82.53,"l":80.425,"n":104414,"o":80.585,"t":"2025-06-02T04:00:00Z","v":8246254,"vw":81.99582},{"c":83.66,"h":84.01,"l":81.95,"n":92896,"o":82.07,"t":"2025-06-03T04:00:00Z","v":8920692,"vw":83.452961},{"c":84.77,"h":85.04,"l":83.49,"n":90718,"o":84.21,"t":"2025-06-04T04:00:00Z","v":7992220,"vw":84.617096},{"c":84.91,"h":86.34,"l":84.34,"n":124125,"o":85.5,"t":"2025-06-05T04:00:00Z","v":10917372,"vw":85.236721},{"c":86.35,"h":87.58,"l":85.858,"n":98147,"o":86.26,"t":"2025-06-06T04:00:00Z","v":7877822,"vw":86.740121},{"c":88.3,"h":89.33,"l":87.02,"n":111137,"o":87.1,"t":"2025-06-09T04:00:00Z","v":14496238,"vw":88.443776},{"c":91,"h":91.37,"l":88.34,"n":135848,"o":88.785,"t":"2025-06-10T04:00:00Z","v":11118929,"vw":90.559538},{"c":90.95,"h":91.99,"l":89.87,"n":123389,"o":91.385,"t":"2025-06-11T04:00:00Z","v":10646545,"vw":91.059723},{"c":91.66,"h":91.9,"l":90.49,"n":93248,"o":90.62,"t":"2025-06-12T04:00:00Z","v":5989729,"vw":91.486444},{"c":89.52,"h":91.23,"l":88.18,"n":146613,"o":88.77,"t":"2025-06-13T04:00:00Z","v":10978977,"vw":89.847704},{"c":93.41,"h":93.58,"l":90.855,"n":151562,"o":90.95,"t":"2025-06-16T04:00:00Z","v":11642113,"vw":93.138642},{"c":92.66,"h":95.015,"l":92.55,"n":134825,"o":93.34,"t":"2025-06-17T04:00:00Z","v":10229506,"vw":93.510638},{"c":92.24,"h":93.6,"l":91.8,"n":121701,"o":93.045,"t":"2025-06-18T04:00:00Z","v":9373893,"vw":92.64385},{"c":90.49,"h":93.43,"l":87.75,"n":199541,"o":93.05,"t":"2025-06-20T04:00:00Z","v":22925170,"vw":90.431114},{"c":91.61,"h":92.76,"l":90.29,"n":155445,"o":91.37,"t":"2025-06-23T04:00:00Z","v":12551325,"vw":91.690476},{"c":95.63,"h":95.77,"l":93.23,"n":125498,"o":93.23,"t":"2025-06-24T04:00:00Z","v":12838791,"vw":95.262443},{"c":96.02,"h":97.37,"l":95.32,"n":139116,"o":96.25,"t":"2025-06-25T04:00:00Z","v":8690475,"vw":95.990634},{"c":96.84,"h":96.925,"l":95.835,"n":108565,"o":96.28,"t":"2025-06-26T04:00:00Z","v":9477473,"vw":96.64119},{"c":97.2,"h":98.02,"l":96.39,"n":124020,"o":97.035,"t":"2025-06-27T04:00:00Z","v":10780969,"vw":97.265597},{"c":97.34,"h":97.67,"l":96.85,"n":90884,"o":97.55,"t":"2025-06-30T04:00:00Z","v":8218267,"vw":97.292353},{"c":96.81,"h":97.315,"l":94.49,"n":153232,"o":96.59,"t":"2025-07-01T04:00:00Z","v":9760336,"vw":96.359153},{"c":98.83,"h":98.95,"l":95.2,"n":129389,"o":95.85,"t":"2025-07-02T04:00:00Z","v":11023029,"vw":98.240087},{"c":98.81,"h":99.5,"l":98.655,"n":74964,"o":98.83,"t":"2025-07-03T04:00:00Z","v":5028765,"vw":98.951618},{"c":98.14,"h":98.92,"l":97.7099,"n":116041,"o":98.36,"t":"2025-07-07T04:00:00Z","v":7239587,"vw":98.233106},{"c":99.83,"h":100.285,"l":98.22,"n":122350,"o":98.825,"t":"2025-07-08T04:00:00Z","v":9570186,"vw":99.720943},{"c":99.81,"h":101.085,"l":98.91,"n":105103,"o":99.8,"t":"2025-07-09T04:00:00Z","v":7323033,"vw":99.898904},{"c":101.06,"h":101.65,"l":100.18,"n":99931,"o":100.92,"t":"2025-07-10T04:00:00Z","v":6572420,"vw":101.092364},{"c":101.73,"h":102.025,"l":100.27,"n":102967,"o":100.33,"t":"2025-07-11T04:00:00Z","v":6203800,"vw":101.525944},{"c":99.62,"h":101,"l":98.78,"n":145625,"o":100.57,"t":"2025-07-14T04:00:00Z","v":12938072,"vw":99.733883},{"c":101.07,"h":102.19,"l":100.61,"n":120528,"o":101.54,"t":"2025-07-15T04:00:00Z","v":9190586,"vw":101.267006},{"c":100.37,"h":100.42,"l":96.19,"n":217187,"o":97.72,"t":"2025-07-16T04:00:00Z","v":15368499,"vw":98.450023},{"c":100.79,"h":101.375,"l":98.26,"n":135331,"o":99.46,"t":"2025-07-17T04:00:00Z","v":9745949,"vw":100.553729},{"c":100.66,"h":101.73,"l":100.36,"n":117613,"o":101.24,"t":"2025-07-18T04:00:00Z","v":8115253,"vw":100.860558},{"c":101.74,"h":102.59,"l":100.73,"n":107163,"o":100.88,"t":"2025-07-21T04:00:00Z","v":7026672,"vw":101.953398},{"c":97.69,"h":101.123,"l":97.04,"n":189699,"o":101,"t":"2025-07-22T04:00:00Z","v":14170107,"vw":98.099043},{"c":97.1,"h":98.38,"l":96.395,"n":153896,"o":98.26,"t":"2025-07-23T04:00:00Z","v":12013926,"vw":96.975291},{"c":97.78,"h":98.62,"l":97.03,"n":112970,"o":97.57,"t":"2025-07-24T04:00:00Z","v":9076557,"vw":97.818093},{"c":96.96,"h":97.33,"l":96.32,"n":106749,"o":96.7,"t":"2025-07-25T04:00:00Z","v":8914433,"vw":96.93988},{"c":98.62,"h":99.53,"l":97.915,"n":105846,"o":98.98,"t":"2025-07-28T04:00:00Z","v":8156109,"vw":98.634576},{"c":98.94,"h":100.22,"l":98.03,"n":97831,"o":99.39,"t":"2025-07-29T04:00:00Z","v":7283710,"vw":99.099926},{"c":99.09,"h":100.65,"l":97.95,"n":155508,"o":99.52,"t":"2025-07-30T04:00:00Z","v":12529030,"vw":99.353477},{"c":94.84,"h":95.63,"l":90.935,"n":292134,"o":91.015,"t":"2025-07-31T04:00:00Z","v":27661827,"vw":93.937427},{"c":96.37,"h":96.66,"l":92.47,"n":192665,"o":92.71,"t":"2025-08-01T04:00:00Z","v":16601018,"vw":95.273044},{"c":98.41,"h":98.81,"l":96.64,"n":121596,"o":97.425,"t":"2025-08-04T04:00:00Z","v":11876711,"vw":98.242741},{"c":96.68,"h":99.35,"l":95.62,"n":118801,"o":98.78,"t":"2025-08-05T04:00:00Z","v":12100125,"vw":96.988537},{"c":95.94,"h":96.47,"l":94.27,"n":131898,"o":96.3,"t":"2025-08-06T04:00:00Z","v":10631883,"vw":95.571811},{"c":99.15,"h":100.19,"l":97.97,"n":122455,"o":98.595,"t":"2025-08-07T04:00:00Z","v":9572342,"vw":98.892266},{"c":101.75,"h":102.225,"l":98.99,"n":130898,"o":99.15,"t":"2025-08-08T04:00:00Z","v":8765140,"vw":101.488777},{"c":102,"h":104.15,"l":101.71,"n":128052,"o":103.9,"t":"2025-08-11T04:00:00Z","v":8637010,"vw":102.653279},{"c":105.28,"h":105.64,"l":101.392,"n":144871,"o":102.65,"t":"2025-08-12T04:00:00Z","v":11892040,"vw":104.72186},{"c":106.74,"h":107.49,"l":105.446,"n":129010,"o":106.5,"t":"2025-08-13T04:00:00Z","v":12118627,"vw":106.545316},{"c":107.38,"h":108.02,"l":105.59,"n":146594,"o":106.2,"t":"2025-08-14T04:00:00Z","v":11163780,"vw":107.218249},{"c":99.51,"h":105.885,"l":99.26,"n":254284,"o":104.675,"t":"2025-08-15T04:00:00Z","v":23155664,"vw":100.489322},{"c":98.88,"h":99.8,"l":98.4,"n":146733,"o":99,"t":"2025-08-18T04:00:00Z","v":15119258,"vw":98.950755},{"c":100.33,"h":100.63,"l":98.2,"n":134314,"o":98.83,"t":"2025-08-19T04:00:00Z","v":11622873,"vw":100.047839},{"c":99.15,"h":101.015,"l":97.32,"n":169261,"o":100.985,"t":"2025-08-20T04:00:00Z","v":14287717,"vw":98.758856},{"c":98.41,"h":99.85,"l":97.14,"n":134012,"o":98.76,"t":"2025-08-21T04:00:00Z","v":10706519,"vw":98.289382},{"c":100.08,"h":102.55,"l":98.59,"n":112727,"o":99.05,"t":"2025-08-22T04:00:00Z","v":9689672,"vw":100.67791},{"c":101.28,"h":101.75,"l":99.9,"n":77552,"o":99.98,"t":"2025-08-25T04:00:00Z","v":5438511,"vw":101.304697},{"c":103.63,"h":103.99,"l":101.1,"n":100489,"o":101.3,"t":"2025-08-26T04:00:00Z","v":11781062,"vw":103.312355},{"c":103.67,"h":103.775,"l":102.365,"n":97141,"o":103.17,"t":"2025-08-27T04:00:00Z","v":7214720,"vw":103.340935},{"c":104.09,"h":104.9,"l":102.955,"n":96423,"o":104,"t":"2025-08-28T04:00:00Z","v":7375201,"vw":103.892986},{"c":100.15,"h":102.6899,"l":98.81,"n":145924,"o":101.91,"t":"2025-08-29T04:00:00Z","v":12171485,"vw":100.070797},{"c":97.03,"h":97.265,"l":94.11,"n":184991,"o":95.765,"t":"2025-09-02T04:00:00Z","v":14695218,"vw":96.460304},{"c":97.74,"h":97.855,"l":96.44,"n":122361,"o":97.03,"t":"2025-09-03T04:00:00Z","v":11023278,"vw":97.254014},{"c":100.42,"h":101.11,"l":97.159,"n":122320,"o":97.66,"t":"2025-09-04T04:00:00Z","v":8822427,"vw":99.975535},{"c":102.95,"h":103.01,"l":100.68,"n":108756,"o":101.7,"t":"2025-09-05T04:00:00Z","v":8125512,"vw":102.28208},{"c":105.07,"h":106.37,"l":104.475,"n":118284,"o":105.005,"t":"2025-09-08T04:00:00Z","v":7972739,"vw":105.306639},{"c":105.57,"h":105.82,"l":104.46,"n":85634,"o":104.91,"t":"2025-09-09T04:00:00Z","v":7264327,"vw":105.310275},{"c":107.36,"h":107.78,"l":104.61,"n":146377,"o":106.7,"t":"2025-09-10T04:00:00Z","v":12279374,"vw":106.697458},{"c":115.58,"h":115.9,"l":108.29,"n":252739,"o":108.35,"t":"2025-09-11T04:00:00Z","v":20290293,"vw":114.496581},{"c":116.96,"h":117.5,"l":115.875,"n":141545,"o":115.92,"t":"2025-09-12T04:00:00Z","v":11060492,"vw":116.884312},{"c":119.21,"h":119.33,"l":117.03,"n":115510,"o":117.8,"t":"2025-09-15T04:00:00Z","v":9785747,"vw":118.347707},{"c":120.47,"h":120.97,"l":118.67,"n":121597,"o":119.975,"t":"2025-09-16T04:00:00Z","v":9897207,"vw":120.014385},{"c":121.9,"h":123.28,"l":119.51,"n":152532,"o":120.82,"t":"2025-09-17T04:00:00Z","v":10996077,"vw":121.63719},{"c":126.32,"h":128.695,"l":125.04,"n":197679,"o":126.55,"t":"2025-09-18T04:00:00Z","v":13763917,"vw":126.911614},{"c":126.92,"h":127.8,"l":125,"n":123566,"o":126.355,"t":"2025-09-19T04:00:00Z","v":24271855,"vw":126.810353},{"c":132.2,"h":132.63,"l":129.16,"n":167911,"o":129.8,"t":"2025-09-22T04:00:00Z","v":13403746,"vw":131.189781},{"c":131.93,"h":133.565,"l":129.36,"n":158132,"o":129.75,"t":"2025-09-23T04:00:00Z","v":12051102,"vw":131.698779},{"c":128.32,"h":130.225,"l":127.02,"n":156223,"o":130,"t":"2025-09-24T04:00:00Z","v":12435947,"vw":128.732149},{"c":128.13,"h":129.06,"l":125.0201,"n":128149,"o":126.44,"t":"2025-09-25T04:00:00Z","v":9621715,"vw":127.871913},{"c":128.33,"h":128.76,"l":126.37,"n":122625,"o":127.94,"t":"2025-09-26T04:00:00Z","v":8788993,"vw":127.711074},{"c":131.09,"h":133.36,"l":131.03,"n":140058,"o":133.08,"t":"2025-09-29T04:00:00Z","v":11015536,"vw":131.459375},{"c":133.9,"h":134.21,"l":130.81,"n":141409,"o":131.345,"t":"2025-09-30T04:00:00Z","v":10328761,"vw":133.324423},{"c":142.79,"h":143.09,"l":131.94,"n":216938,"o":132.41,"t":"2025-10-01T04:00:00Z","v":15549117,"vw":139.876228},{"c":146.99,"h":147.35,"l":143.71,"n":211019,"o":146.965,"t":"2025-10-02T04:00:00Z","v":16417073,"vw":146.155773},{"c":145.81,"h":147.91,"l":144.6,"n":146848,"o":145.82,"t":"2025-10-03T04:00:00Z","v":8970274,"vw":146.276124},{"c":149.15,"h":153.695,"l":149.12,"n":170436,"o":149.9,"t":"2025-10-06T04:00:00Z","v":11217057,"vw":150.591305},{"c":140.35,"h":149.3625,"l":139.5001,"n":250846,"o":149.23,"t":"2025-10-07T04:00:00Z","v":16549789,"vw":142.579657},{"c":142.54,"h":142.88,"l":137.61,"n":192962,"o":137.91,"t":"2025-10-08T04:00:00Z","v":13695736,"vw":141.00737},{"c":141,"h":142.86,"l":140.58,"n":129867,"o":141.75,"t":"2025-10-09T04:00:00Z","v":8102517,"vw":141.189503},{"c":131.37,"h":141.8,"l":131.02,"n":239525,"o":140.6,"t":"2025-10-10T04:00:00Z","v":18748964,"vw":133.489076},{"c":137.81,"h":138.9,"l":136.58,"n":134179,"o":138.09,"t":"2025-10-13T04:00:00Z","v":10048074,"vw":137.664239},{"c":138.31,"h":140.92,"l":134.04,"n":149426,"o":134.1,"t":"2025-10-14T04:00:00Z","v":10509662,"vw":138.454358},{"c":144.78,"h":145.22,"l":141.1,"n":135804,"o":144,"t":"2025-10-15T04:00:00Z","v":9722650,"vw":144.015972},{"c":142.37,"h":147.58,"l":140.37,"n":168729,"o":147.58,"t":"2025-10-16T04:00:00Z","v":11650296,"vw":142.680508},{"c":141.51,"h":142.65,"l":139.82,"n":114143,"o":142.26,"t":"2025-10-17T04:00:00Z","v":6389799,"vw":141.646679},{"c":144.05,"h":146.4771,"l":143.425,"n":123606,"o":143.49,"t":"2025-10-20T04:00:00Z","v":8919374,"vw":144.58023},{"c":145.04,"h":145.435,"l":142.4703,"n":116301,"o":143.98,"t":"2025-10-21T04:00:00Z","v":8855592,"vw":144.497962},{"c":141.25,"h":145.745,"l":136.86,"n":239125,"o":144.895,"t":"2025-10-22T04:00:00Z","v":16927780,"vw":140.454848},{"c":147.54,"h":148.46,"l":137.37,"n":202433,"o":138,"t":"2025-10-23T04:00:00Z","v":13336372,"vw":146.151063},{"c":151.68,"h":153.21,"l":148,"n":171858,"o":149.91,"t":"2025-10-24T04:00:00Z","v":10966392,"vw":151.606773},{"c":156.9,"h":158.245,"l":155.74,"n":198775,"o":156.14,"t":"2025-10-27T04:00:00Z","v":13313095,"vw":156.963057},{"c":155.62,"h":156.125,"l":154.28,"n":129833,"o":155.52,"t":"2025-10-28T04:00:00Z","v":7939677,"vw":155.270653},{"c":160.67,"h":163.0899,"l":158.085,"n":187484,"o":158.25,"t":"2025-10-29T04:00:00Z","v":12783323,"vw":160.865408},{"c":161.01,"h":165.22,"l":160.3,"n":187920,"o":162.37,"t":"2025-10-30T04:00:00Z","v":10440619,"vw":161.996168},{"c":157.46,"h":164.06,"l":156.6,"n":158632,"o":162.55,"t":"2025-10-31T04:00:00Z","v":9652073,"vw":158.590759},{"c":161.24,"h":162.24,"l":159,"n":128665,"o":159.99,"t":"2025-11-03T05:00:00Z","v":7302412,"vw":161.009666},{"c":155.78,"h":161.0935,"l":155.16,"n":186520,"o":155.63,"t":"2025-11-04T05:00:00Z","v":11211076,"vw":157.112607},{"c":165.05,"h":166.92,"l":157,"n":173531,"o":157.57,"t":"2025-11-05T05:00:00Z","v":11130192,"vw":164.071971},{"c":162.19,"h":165.2129,"l":160.19,"n":179105,"o":163.39,"t":"2025-11-06T05:00:00Z","v":9640084,"vw":162.496516},{"c":159.35,"h":159.9511,"l":153.195,"n":214342,"o":159.825,"t":"2025-11-07T05:00:00Z","v":11609325,"vw":157.372542},{"c":166.37,"h":167.15,"l":163.7,"n":165218,"o":164.555,"t":"2025-11-10T05:00:00Z","v":10030598,"vw":165.907659},{"c":159.18,"h":164.6225,"l":157.71,"n":151051,"o":164.17,"t":"2025-11-11T05:00:00Z","v":9144638,"vw":159.746933},{"c":161.42,"h":162.16,"l":158.48,"n":138283,"o":161.31,"t":"2025-11-12T05:00:00Z","v":8949951,"vw":160.911924},{"c":153.32,"h":160.31,"l":151.73,"n":213290,"o":158.89,"t":"2025-11-13T05:00:00Z","v":13693700,"vw":154.102483},{"c":148.26,"h":152.945,"l":145.37,"n":245235,"o":147.505,"t":"2025-11-14T05:00:00Z","v":15076125,"vw":149.594022},{"c":147.46,"h":153.81,"l":145.94,"n":143250,"o":147.31,"t":"2025-11-17T05:00:00Z","v":10487785,"vw":148.522201},{"c":143.24,"h":147.44,"l":142.5,"n":182716,"o":145.25,"t":"2025-11-18T05:00:00Z","v":12706725,"vw":144.17856},{"c":148.8,"h":150.4,"l":145.51,"n":148012,"o":146.77,"t":"2025-11-19T05:00:00Z","v":9818266,"vw":148.620557},{"c":139.59,"h":154.37,"l":138.3,"n":196672,"o":153.46,"t":"2025-11-20T05:00:00Z","v":13695471,"vw":143.02982},{"c":142.65,"h":144.41,"l":135.5,"n":196695,"o":139.8,"t":"2025-11-21T05:00:00Z","v":14654566,"vw":141.266267},{"c":150.38,"h":152.56,"l":144.43,"n":171627,"o":145.6,"t":"2025-11-24T05:00:00Z","v":23095991,"vw":150.398213},{"c":151.93,"h":152.8,"l":145.5,"n":128888,"o":149.545,"t":"2025-11-25T05:00:00Z","v":9691547,"vw":150.226044},{"c":155.14,"h":156.97,"l":152.5,"n":114602,"o":152.965,"t":"2025-11-26T05:00:00Z","v":8398145,"vw":155.245402},{"c":156,"h":156.2,"l":153.83,"n":72723,"o":156.2,"t":"2025-11-28T05:00:00Z","v":4919184,"vw":155.440389},{"c":154.79,"h":156.79,"l":153.25,"n":94427,"o":154.85,"t":"2025-12-01T05:00:00Z","v":7416725,"vw":154.931121},{"c":158.19,"h":159.45,"l":155.66,"n":132895,"o":155.85,"t":"2025-12-02T05:00:00Z","v":10711871,"vw":158.136003},{"c":159.75,"h":160.1,"l":153.15,"n":125824,"o":156.885,"t":"2025-12-03T05:00:00Z","v":9964303,"vw":158.416154},{"c":157.09,"h":158.52,"l":154.92,"n":135741,"o":157.05,"t":"2025-12-04T05:00:00Z","v":8834691,"vw":156.847572},{"c":158.7,"h":161.05,"l":157.88,"n":100580,"o":159.005,"t":"2025-12-05T05:00:00Z","v":7834084,"vw":159.15208},{"c":162.74,"h":164.619,"l":160.845,"n":126873,"o":161.98,"t":"2025-12-08T05:00:00Z","v":10170531,"vw":162.569353},{"c":165.81,"h":166.36,"l":160.75,"n":120880,"o":160.75,"t":"2025-12-09T05:00:00Z","v":8127026,"vw":164.876235},{"c":168.26,"h":169.69,"l":162.54,"n":124897,"o":165.09,"t":"2025-12-10T05:00:00Z","v":9259635,"vw":166.623751},{"c":168.71,"h":169.15,"l":160.32,"n":126963,"o":165.66,"t":"2025-12-11T05:00:00Z","v":10000003,"vw":167.029355},{"c":160.52,"h":167.8,"l":159.0896,"n":167397,"o":166.84,"t":"2025-12-12T05:00:00Z","v":11414843,"vw":161.62095},{"c":164.3,"h":166.87,"l":162.16,"n":145176,"o":163.4,"t":"2025-12-15T05:00:00Z","v":10258816,"vw":164.727376},{"c":163.26,"h":166.1905,"l":160.79,"n":117515,"o":164.5,"t":"2025-12-16T05:00:00Z","v":8078639,"vw":163.138841},{"c":154.98,"h":164.5213,"l":153.6,"n":164408,"o":163.86,"t":"2025-12-17T05:00:00Z","v":12277844,"vw":156.205012},{"c":164.7,"h":168.29,"l":162,"n":163929,"o":163.19,"t":"2025-12-18T05:00:00Z","v":14006365,"vw":164.978072},{"c":172.27,"h":173.58,"l":166.08,"n":180299,"o":166.08,"t":"2025-12-19T05:00:00Z","v":38469396,"vw":171.596069},{"c":175.26,"h":175.96,"l":171.49,"n":124709,"o":175.68,"t":"2025-12-22T05:00:00Z","v":11436145,"vw":174.662329},{"c":175.16,"h":177.29,"l":174.78,"n":87883,"o":175.26,"t":"2025-12-23T05:00:00Z","v":6482958,"vw":175.611601},{"c":177.33,"h":177.5612,"l":175.2,"n":43285,"o":175.26,"t":"2025-12-24T05:00:00Z","v":2598888,"vw":176.725997},{"c":178.07,"h":179.8,"l":177.8,"n":84524,"o":178.43,"t":"2025-12-26T05:00:00Z","v":5238945,"vw":178.586702},{"c":175.87,"h":179.229,"l":174.75,"n":87161,"o":176.5,"t":"2025-12-29T05:00:00Z","v":6663341,"vw":176.079687},{"c":173.78,"h":177.36,"l":173.59,"n":87260,"o":176.535,"t":"2025-12-30T05:00:00Z","v":5670823,"vw":174.535582},{"c":171.18,"h":174.91,"l":170.76,"n":74071,"o":174.485,"t":"2025-12-31T05:00:00Z","v":4935798,"vw":171.642159},{"c":185.06,"h":185.78,"l":177.5,"n":171332,"o":177.85,"t":"2026-01-02T05:00:00Z","v":11957364,"vw":182.960012},{"c":194.76,"h":198.36,"l":190.12,"n":223356,"o":190.12,"t":"2026-01-05T05:00:00Z","v":16236183,"vw":195.082939},{"c":206.96,"h":210.45,"l":197.15,"n":257988,"o":197.79,"t":"2026-01-06T05:00:00Z","v":18787559,"vw":206.315909},{"c":203.08,"h":205.38,"l":199.8,"n":183433,"o":202.58,"t":"2026-01-07T05:00:00Z","v":15121022,"vw":202.599414},{"c":200.96,"h":203.22,"l":195.04,"n":163632,"o":202.865,"t":"2026-01-08T05:00:00Z","v":13928555,"vw":200.162152},{"c":218.36,"h":219.59,"l":202.72,"n":228544,"o":204.66,"t":"2026-01-09T05:00:00Z","v":16758578,"vw":215.408276},{"c":220.4,"h":222.58,"l":215.18,"n":177435,"o":216.12,"t":"2026-01-12T05:00:00Z","v":10749065,"vw":220.366322},{"c":214.38,"h":220.57,"l":213.39,"n":186547,"o":219.42,"t":"2026-01-13T05:00:00Z","v":12736965,"vw":216.409078},{"c":208.79,"h":211.31,"l":206.61,"n":253389,"o":211.125,"t":"2026-01-14T05:00:00Z","v":18187222,"vw":208.599171},{"c":217.47,"h":229.57,"l":217.21,"n":222065,"o":228.145,"t":"2026-01-15T05:00:00Z","v":15249844,"vw":221.032592},{"c":222.96,"h":225.69,"l":219,"n":160472,"o":221.9,"t":"2026-01-16T05:00:00Z","v":14392666,"vw":222.936909},{"c":222.41,"h":226.1475,"l":217.61,"n":175416,"o":218.21,"t":"2026-01-20T05:00:00Z","v":11601709,"vw":222.442555},{"c":228.39,"h":232.9,"l":220.66,"n":179320,"o":223.05,"t":"2026-01-21T05:00:00Z","v":12454809,"vw":227.652096},{"c":220.7,"h":236.1,"l":219.76,"n":178381,"o":235.56,"t":"2026-01-22T05:00:00Z","v":11958641,"vw":222.867951},{"c":217.94,"h":223.36,"l":213.8699,"n":157489,"o":217.87,"t":"2026-01-23T05:00:00Z","v":10156786,"vw":218.110234},{"c":222.87,"h":225.35,"l":215.9301,"n":142651,"o":218.98,"t":"2026-01-26T05:00:00Z","v":10625570,"vw":222.58503},{"c":238.46,"h":239.5,"l":228.76,"n":185158,"o":230.63,"t":"2026-01-27T05:00:00Z","v":12005945,"vw":237.072599},{"c":239.58,"h":243.99,"l":237.14,"n":234664,"o":241.27,"t":"2026-01-28T05:00:00Z","v":15630573,"vw":239.407847},{"c":248.17,"h":251.3799,"l":236.815,"n":237336,"o":245.61,"t":"2026-01-29T05:00:00Z","v":16801621,"vw":245.406787},{"c":233.46,"h":251.87,"l":232,"n":242937,"o":244.26,"t":"2026-01-30T05:00:00Z","v":18352886,"vw":238.454552},{"c":237.5,"h":242.95,"l":232,"n":192732,"o":233.33,"t":"2026-02-02T05:00:00Z","v":13299344,"vw":238.435702},{"c":230.1,"h":246.6199,"l":226.8794,"n":213873,"o":244.89,"t":"2026-02-03T05:00:00Z","v":13500371,"vw":232.052151},{"c":209.78,"h":231.11,"l":205.11,"n":301150,"o":229.87,"t":"2026-02-04T05:00:00Z","v":19608022,"vw":212.319198},{"c":213.31,"h":215.85,"l":204.57,"n":191332,"o":208.13,"t":"2026-02-05T05:00:00Z","v":10928873,"vw":211.931609},{"c":231.01,"h":232.45,"l":218.76,"n":214461,"o":220.67,"t":"2026-02-06T05:00:00Z","v":13848778,"vw":228.754502},{"c":229.28,"h":231.315,"l":223.39,"n":135076,"o":229.005,"t":"2026-02-09T05:00:00Z","v":9976654,"vw":229.073888},{"c":226.61,"h":229.31,"l":220.25,"n":128130,"o":229.28,"t":"2026-02-10T05:00:00Z","v":7909518,"vw":225.49673},{"c":235.12,"h":240.34,"l":230.04,"n":149905,"o":235.545,"t":"2026-02-11T05:00:00Z","v":9555840,"vw":235.560628},{"c":231.29,"h":238.91,"l":229.64,"n":158294,"o":236.33,"t":"2026-02-12T05:00:00Z","v":10662129,"vw":233.164824},{"c":235.53,"h":242.7799,"l":233.39,"n":161973,"o":236.18,"t":"2026-02-13T05:00:00Z","v":9905432,"vw":237.388135},{"c":235.58,"h":238.15,"l":228.88,"n":120501,"o":231.45,"t":"2026-02-17T05:00:00Z","v":7368503,"vw":234.988714},{"c":240.09,"h":245.27,"l":234.1,"n":133624,"o":236.38,"t":"2026-02-18T05:00:00Z","v":10095399,"vw":240.322828},{"c":237.39,"h":237.92,"l":231.42,"n":103074,"o":234.07,"t":"2026-02-19T05:00:00Z","v":6384161,"vw":235.27259},{"c":244.92,"h":245.76,"l":236.965,"n":125373,"o":237.545,"t":"2026-02-20T05:00:00Z","v":8601201,"vw":243.219611},{"c":242.27,"h":249.4,"l":237.3701,"n":120981,"o":245.35,"t":"2026-02-23T05:00:00Z","v":9492038,"vw":242.589029},{"c":244.25,"h":247.76,"l":238.975,"n":115083,"o":243.45,"t":"2026-02-24T05:00:00Z","v":9090361,"vw":244.387693},{"c":249.48,"h":256.68,"l":248.39,"n":133696,"o":249.89,"t":"2026-02-25T05:00:00Z","v":9840621,"vw":250.501881},{"c":239.07,"h":248.5029,"l":230.7,"n":158681,"o":246.03,"t":"2026-02-26T05:00:00Z","v":10705804,"vw":237.400981},{"c":233.89,"h":240.1,"l":232.68,"n":125871,"o":233.46,"t":"2026-02-27T05:00:00Z","v":12992303,"vw":234.896766},{"c":231,"h":233.83,"l":227.23,"n":152995,"o":229.28,"t":"2026-03-02T05:00:00Z","v":10298573,"vw":230.73493},{"c":217.27,"h":224.12,"l":215.79,"n":188034,"o":223.77,"t":"2026-03-03T05:00:00Z","v":12447536,"vw":218.329791},{"c":222.99,"h":225.12,"l":219,"n":130101,"o":221.705,"t":"2026-03-04T05:00:00Z","v":8619025,"vw":222.789756},{"c":214.68,"h":222.41,"l":208.13,"n":157924,"o":218.41,"t":"2026-03-05T05:00:00Z","v":10246317,"vw":213.905577},{"c":199.33,"h":211.24,"l":198.45,"n":194151,"o":205.45,"t":"2026-03-06T05:00:00Z","v":13601700,"vw":203.099387},{"c":211.15,"h":211.5,"l":194.08,"n":195226,"o":195,"t":"2026-03-09T04:00:00Z","v":13425520,"vw":205.194405},{"c":215.23,"h":220.8199,"l":210.88,"n":168098,"o":211,"t":"2026-03-10T04:00:00Z","v":10704508,"vw":216.505429},{"c":218.87,"h":221.62,"l":214,"n":129185,"o":214.45,"t":"2026-03-11T04:00:00Z","v":7163313,"vw":219.025969},{"c":209.49,"h":215.165,"l":208,"n":137414,"o":213.67,"t":"2026-03-12T04:00:00Z","v":9936448,"vw":210.383085},{"c":212.2,"h":218,"l":211.23,"n":118498,"o":212.34,"t":"2026-03-13T04:00:00Z","v":8909305,"vw":213.695145},{"c":219.4,"h":221.46,"l":215.95,"n":144510,"o":217.95,"t":"2026-03-16T04:00:00Z","v":9536332,"vw":218.825816},{"c":226.47,"h":226.71,"l":218.55,"n":173920,"o":220.525,"t":"2026-03-17T04:00:00Z","v":10046568,"vw":224.190563},{"c":224.71,"h":232.32,"l":222.975,"n":183928,"o":226.742,"t":"2026-03-18T04:00:00Z","v":12481830,"vw":227.123872},{"c":233.99,"h":235.14,"l":215,"n":168592,"o":218.17,"t":"2026-03-19T04:00:00Z","v":10104811,"vw":229.5499},{"c":228.36,"h":236.84,"l":222.045,"n":178411,"o":234.32,"t":"2026-03-20T04:00:00Z","v":26179746,"vw":228.483183},{"c":233.31,"h":239.52,"l":227.065,"n":153858,"o":230.39,"t":"2026-03-23T04:00:00Z","v":9509540,"vw":234.388984},{"c":238.84,"h":241.37,"l":230.16,"n":125805,"o":230.16,"t":"2026-03-24T04:00:00Z","v":7390827,"vw":238.05601},{"c":233.45,"h":237.1,"l":227.36,"n":155262,"o":236.15,"t":"2026-03-25T04:00:00Z","v":8333877,"vw":232.809795},{"c":211.62,"h":226.885,"l":211.38,"n":223455,"o":225.74,"t":"2026-03-26T04:00:00Z","v":13465627,"vw":214.616356},{"c":211.41,"h":216.9999,"l":209,"n":139433,"o":209.665,"t":"2026-03-27T04:00:00Z","v":8506618,"vw":212.164603},{"c":199.93,"h":216.29,"l":198.6,"n":192918,"o":214.555,"t":"2026-03-30T04:00:00Z","v":11925492,"vw":201.607286},{"c":213.66,"h":213.84,"l":203.01,"n":164950,"o":205.995,"t":"2026-03-31T04:00:00Z","v":11727938,"vw":210.861348},{"c":222.01,"h":225.5,"l":215,"n":162302,"o":215.45,"t":"2026-04-01T04:00:00Z","v":10700725,"vw":221.885715},{"c":218.44,"h":222.01,"l":208.8,"n":121895,"o":208.84,"t":"2026-04-02T04:00:00Z","v":6808110,"vw":216.901061},{"c":220.65,"h":221.5599,"l":216.53,"n":79450,"o":220.13,"t":"2026-04-06T04:00:00Z","v":4034221,"vw":219.739922},{"c":224.35,"h":224.49,"l":216.5,"n":116409,"o":218.24,"t":"2026-04-07T04:00:00Z","v":6820895,"vw":221.848652},{"c":246.49,"h":249.19,"l":241.49,"n":177309,"o":242.75,"t":"2026-04-08T04:00:00Z","v":11027734,"vw":245.80463},{"c":258.76,"h":259,"l":247.35,"n":164047,"o":248.33,"t":"2026-04-09T04:00:00Z","v":9761747,"vw":256.080617},{"c":263.66,"h":268.23,"l":259.331,"n":150694,"o":263.185,"t":"2026-04-10T04:00:00Z","v":9128517,"vw":264.336313},{"c":267.32,"h":267.54,"l":260.85,"n":132072,"o":263.12,"t":"2026-04-13T04:00:00Z","v":8777660,"vw":264.950076},{"c":272.41,"h":273.5,"l":264.9,"n":135577,"o":271.855,"t":"2026-04-14T04:00:00Z","v":8506303,"vw":271.271354},{"c":265.16,"h":267.99,"l":255.48,"n":183300,"o":267,"t":"2026-04-15T04:00:00Z","v":11329750,"vw":262.56018},{"c":260.96,"h":266.25,"l":259.18,"n":144444,"o":263.48,"t":"2026-04-16T04:00:00Z","v":7833127,"vw":261.660947},{"c":267.6,"h":268.76,"l":262.4201,"n":126986,"o":267.97,"t":"2026-04-17T04:00:00Z","v":8468735,"vw":266.935756},{"c":263.16,"h":267.65,"l":262.535,"n":109779,"o":267.1,"t":"2026-04-20T04:00:00Z","v":5993137,"vw":263.925458},{"c":258.37,"h":265.6,"l":256.71,"n":139814,"o":263.81,"t":"2026-04-21T04:00:00Z","v":7833865,"vw":259.870185},{"c":265.55,"h":266.14,"l":257.4,"n":163693,"o":261.71,"t":"2026-04-22T04:00:00Z","v":9806547,"vw":263.80374},{"c":258.56,"h":272.8199,"l":253.28,"n":208663,"o":265.05,"t":"2026-04-23T04:00:00Z","v":12273347,"vw":261.192333},{"c":267.78,"h":275.84,"l":266.88,"n":195730,"o":267.5,"t":"2026-04-24T04:00:00Z","v":12317447,"vw":270.244219},{"c":259.47,"h":268.83,"l":256.31,"n":157385,"o":267.76,"t":"2026-04-27T04:00:00Z","v":8100179,"vw":259.621247},{"c":251.23,"h":253.7,"l":243.04,"n":192676,"o":251.975,"t":"2026-04-28T04:00:00Z","v":11505082,"vw":248.844233},{"c":248.75,"h":253.955,"l":241.6,"n":152228,"o":253.17,"t":"2026-04-29T04:00:00Z","v":9589441,"vw":247.038808},{"c":257.86,"h":258.58,"l":248.66,"n":137517,"o":252.39,"t":"2026-04-30T04:00:00Z","v":10384262,"vw":256.148691},{"c":256.72,"h":260.44,"l":250.12,"n":115611,"o":255.14,"t":"2026-05-01T04:00:00Z","v":8099123,"vw":256.878532},{"c":258.57,"h":263.08,"l":254.95,"n":123991,"o":256.685,"t":"2026-05-04T04:00:00Z","v":6497488,"vw":258.502307},{"c":275.8,"h":280,"l":266.635,"n":200105,"o":266.635,"t":"2026-05-05T04:00:00Z","v":11889061,"vw":275.180217},{"c":297.17,"h":297.87,"l":285.85,"n":235666,"o":287,"t":"2026-05-06T04:00:00Z","v":14794245,"vw":294.817665},{"c":286.52,"h":297.995,"l":283.14,"n":169426,"o":297.03,"t":"2026-05-07T04:00:00Z","v":9709410,"vw":287.367032},{"c":294.05,"h":297.42,"l":287.52,"n":146249,"o":295.715,"t":"2026-05-08T04:00:00Z","v":9000859,"vw":293.861083},{"c":296.05,"h":300,"l":292.51,"n":148476,"o":292.51,"t":"2026-05-11T04:00:00Z","v":9157114,"vw":296.658701},{"c":289.24,"h":290.35,"l":277.77,"n":172264,"o":287.215,"t":"2026-05-12T04:00:00Z","v":9349020,"vw":286.332849},{"c":295.44,"h":298.98,"l":287.18,"n":130938,"o":295.27,"t":"2026-05-13T04:00:00Z","v":8637295,"vw":294.64036},{"c":299.15,"h":302,"l":293.01,"n":116545,"o":296.325,"t":"2026-05-14T04:00:00Z","v":6408957,"vw":299.0824},{"c":284.72,"h":289.44,"l":276.48,"n":153578,"o":289.44,"t":"2026-05-15T04:00:00Z","v":9648518,"vw":284.973591},{"c":277.96,"h":294.56,"l":273.08,"n":160628,"o":292.74,"t":"2026-05-18T04:00:00Z","v":8567629,"vw":278.983533},{"c":273.38,"h":278.73,"l":263.71,"n":157226,"o":267.95,"t":"2026-05-19T04:00:00Z","v":8313258,"vw":271.182197},{"c":292.09,"h":293.63,"l":277.52,"n":146213,"o":279.58,"t":"2026-05-20T04:00:00Z","v":8578452,"vw":289.659318},{"c":302.24,"h":303.18,"l":291.8,"n":153549,"o":292.665,"t":"2026-05-21T04:00:00Z","v":9167353,"vw":300.055433},{"c":305.35,"h":309.98,"l":303.18,"n":123575,"o":305.725,"t":"2026-05-22T04:00:00Z","v":7864043,"vw":306.530417},{"c":322.68,"h":323.98,"l":309.65,"n":163415,"o":314.765,"t":"2026-05-26T04:00:00Z","v":9777516,"vw":320.169233},{"c":318.93,"h":333.33,"l":314.28,"n":166026,"o":331.665,"t":"2026-05-27T04:00:00Z","v":8831837,"vw":319.567847},{"c":318,"h":322.6399,"l":308.74,"n":147531,"o":317.45,"t":"2026-05-28T04:00:00Z","v":8408191,"vw":317.373424},{"c":318.18,"h":324.25,"l":316.811,"n":135229,"o":322,"t":"2026-05-29T04:00:00Z","v":10877454,"vw":318.986676},{"c":317.12,"h":320.83,"l":307.035,"n":150853,"o":309.27,"t":"2026-06-01T04:00:00Z","v":8059407,"vw":315.529592},{"c":334.41,"h":335.55,"l":320.86,"n":151312,"o":324.42,"t":"2026-06-02T04:00:00Z","v":8638055,"vw":332.188348},{"c":343.71,"h":346.19,"l":332.13,"n":172364,"o":335.05,"t":"2026-06-03T04:00:00Z","v":8636220,"vw":341.759878},{"c":336.41,"h":342.369,"l":324.71,"n":165717,"o":329.75,"t":"2026-06-04T04:00:00Z","v":8282563,"vw":335.265941},{"c":303.28,"h":323.42,"l":302.74,"n":262864,"o":320.37,"t":"2026-06-05T04:00:00Z","v":13316419,"vw":308.194812},{"c":324.45,"h":330.68,"l":315,"n":190080,"o":318.545,"t":"2026-06-08T04:00:00Z","v":11470855,"vw":324.460726},{"c":327.16,"h":349.09,"l":306.01,"n":280243,"o":335.5,"t":"2026-06-09T04:00:00Z","v":14469533,"vw":326.509349},{"c":321.8,"h":348.1611,"l":318.945,"n":246355,"o":323.29,"t":"2026-06-10T04:00:00Z","v":14093329,"vw":328.321921},{"c":362.52,"h":364.807,"l":336.2,"n":267633,"o":336.64,"t":"2026-06-11T04:00:00Z","v":14990543,"vw":354.016504},{"c":366.81,"h":373.82,"l":354.89,"n":191962,"o":359.39,"t":"2026-06-12T04:00:00Z","v":9263200,"vw":366.937328},{"c":388.92,"h":393.07,"l":382.3901,"n":229576,"o":385.99,"t":"2026-06-15T04:00:00Z","v":13467946,"vw":388.442878},{"c":369.34,"h":393,"l":368.77,"n":213949,"o":385.135,"t":"2026-06-16T04:00:00Z","v":12063617,"vw":375.028104},{"c":374.18,"h":397.629,"l":373.24,"n":205782,"o":382,"t":"2026-06-17T04:00:00Z","v":10907487,"vw":382.500638},{"c":389.04,"h":401,"l":386.9,"n":223978,"o":397.22,"t":"2026-06-18T04:00:00Z","v":22693756,"vw":391.384391},{"c":409.54,"h":409.75,"l":392.075,"n":214981,"o":398.39,"t":"2026-06-22T04:00:00Z","v":14647237,"vw":403.980437},{"c":371.33,"h":377.1,"l":365.26,"n":284675,"o":369.705,"t":"2026-06-23T04:00:00Z","v":16075687,"vw":371.027406},{"c":374.8,"h":376.98,"l":361.41,"n":209173,"o":366.865,"t":"2026-06-24T04:00:00Z","v":12022874,"vw":370.432655},{"c":401.82,"h":407.99,"l":372.3,"n":285321,"o":407.99,"t":"2026-06-25T04:00:00Z","v":16852355,"vw":393.411925},{"c":379.09,"h":389.88,"l":374.311,"n":224802,"o":385.5,"t":"2026-06-26T04:00:00Z","v":19740816,"vw":379.678141},{"c":410.91,"h":414.98,"l":379.1,"n":258020,"o":383.01,"t":"2026-06-29T04:00:00Z","v":14058171,"vw":405.0487},{"c":433.33,"h":438.5,"l":414.01,"n":253799,"o":416.29,"t":"2026-06-30T04:00:00Z","v":16894122,"vw":431.788062},{"c":391.26,"h":415.49,"l":381,"n":330402,"o":404.97,"t":"2026-07-01T04:00:00Z","v":18712737,"vw":392.767956},{"c":351.41,"h":392.5,"l":342.475,"n":384884,"o":391.06,"t":"2026-07-02T04:00:00Z","v":18990638,"vw":356.606012},{"c":350.2,"h":366.08,"l":348.27,"n":200587,"o":365.34,"t":"2026-07-06T04:00:00Z","v":13591719,"vw":354.786829},{"c":326.13,"h":330.75,"l":313.1,"n":281751,"o":322.405,"t":"2026-07-07T04:00:00Z","v":15540829,"vw":323.502351},{"c":333.15,"h":337.5,"l":322.72,"n":176377,"o":325.47,"t":"2026-07-08T04:00:00Z","v":8035428,"vw":332.256407},{"c":353.17,"h":369.95,"l":350.06,"n":218452,"o":365.13,"t":"2026-07-09T04:00:00Z","v":12127022,"vw":357.18142},{"c":350.33,"h":354.73,"l":338.1319,"n":138942,"o":341.36,"t":"2026-07-10T04:00:00Z","v":6901707,"vw":349.405052},{"c":329.92,"h":337.98,"l":326.9,"n":178015,"o":335,"t":"2026-07-13T04:00:00Z","v":9780000,"vw":330.666755},{"c":346.1,"h":354.66,"l":338.875,"n":155520,"o":354.66,"t":"2026-07-14T04:00:00Z","v":10704923,"vw":346.464171},{"c":335.43,"h":357.25,"l":319.79,"n":190771,"o":357.25,"t":"2026-07-15T04:00:00Z","v":10265141,"vw":333.099728},{"c":320.96,"h":336.68,"l":315.16,"n":202547,"o":324.985,"t":"2026-07-16T04:00:00Z","v":10648381,"vw":321.793632},{"c":313.3,"h":322.0699,"l":298.65,"n":231755,"o":303.83,"t":"2026-07-17T04:00:00Z","v":12813030,"vw":311.696482},{"c":306.76,"h":324.4499,"l":305.26,"n":154726,"o":321.15,"t":"2026-07-20T04:00:00Z","v":8081358,"vw":310.218729},{"c":322,"h":328.135,"l":313.29,"n":182666,"o":328.13,"t":"2026-07-21T04:00:00Z","v":11941774,"vw":321.303273},{"c":319.29,"h":322.25,"l":310.55,"n":117717,"o":310.55,"t":"2026-07-22T04:00:00Z","v":6349459,"vw":319.036214},{"c":319.78,"h":325.88,"l":314.35,"n":136026,"o":315.495,"t":"2026-07-23T04:00:00Z","v":8111138,"vw":319.726357},{"c":305.21,"h":319.7,"l":301.675,"n":169708,"o":312.62,"t":"2026-07-24T04:00:00Z","v":9283579,"vw":307.967522},{"c":291.61,"h":309.5,"l":278.45,"n":243929,"o":306.305,"t":"2026-07-27T04:00:00Z","v":14125674,"vw":288.854787},{"c":269.61,"h":277.3,"l":258.53,"n":288628,"o":275.165,"t":"2026-07-28T04:00:00Z","v":16105255,"vw":268.152501},{"c":252.35,"h":273.46,"l":250.5,"n":279490,"o":264.51,"t":"2026-07-29T04:00:00Z","v":16109158,"vw":257.33555},{"c":297.72,"h":319.5,"l":294.25,"n":312769,"o":318.29,"t":"2026-07-30T04:00:00Z","v":22091675,"vw":301.424156},{"c":293.02,"h":318.4,"l":292.93,"n":209733,"o":315.37,"t":"2026-07-31T04:00:00Z","v":12567083,"vw":300.083126},{"c":294.61,"h":295.93,"l":276.8447,"n":181641,"o":283.34,"t":"2026-08-03T04:00:00Z","v":10018369,"vw":291.048241},{"c":317.74,"h":320.25,"l":306.16,"n":209392,"o":308.83,"t":"2026-08-04T04:00:00Z","v":15802977,"vw":315.506661},{"c":307.42,"h":323.64,"l":305.36,"n":160034,"o":318.54,"t":"2026-08-05T04:00:00Z","v":9307647,"vw":311.514428},{"c":305.77,"h":314.16,"l":293.65,"n":139408,"o":300,"t":"2026-08-06T04:00:00Z","v":7435594,"vw":307.023668},{"c":311.35,"h":315.59,"l":303.83,"n":120397,"o":311.87,"t":"2026-08-07T04:00:00Z","v":6719226,"vw":309.93854},{"c":306.4,"h":319.99,"l":305.5,"n":135861,"o":319.5,"t":"2026-08-10T04:00:00Z","v":7030346,"vw":308.266715},{"c":311.41,"h":316.86,"l":309.35,"n":117983,"o":315.03,"t":"2026-08-11T04:00:00Z","v":7673725,"vw":311.970621},{"c":326.11,"h":329.4899,"l":323.5,"n":145440,"o":326.835,"t":"2026-08-12T04:00:00Z","v":8081056,"vw":326.698928},{"c":337.01,"h":345.12,"l":324.01,"n":169922,"o":327.62,"t":"2026-08-13T04:00:00Z","v":8906329,"vw":337.68463},{"c":332.36,"h":342,"l":326.555,"n":132967,"o":332.36,"t":"2026-08-14T04:00:00Z","v":7428134,"vw":332.451314},{"c":343.84,"h":345.28,"l":333.4,"n":144170,"o":337.87,"t":"2026-08-17T04:00:00Z","v":8512060,"vw":341.786171},{"c":327.92,"h":329.0734,"l":317.411,"n":175474,"o":324.18,"t":"2026-08-18T04:00:00Z","v":10216691,"vw":324.970542},{"c":307.17,"h":328.57,"l":305.0801,"n":177539,"o":328.52,"t":"2026-08-19T04:00:00Z","v":10868710,"vw":310.100238},{"c":310.53,"h":312.54,"l":302.95,"n":109845,"o":305.225,"t":"2026-08-20T04:00:00Z","v":6804979,"vw":308.849647},{"c":314,"h":319.1,"l":303.85,"n":103454,"o":317.86,"t":"2026-08-21T04:00:00Z","v":5951195,"vw":312.97948},{"c":310.17,"h":311.44,"l":297.78,"n":135996,"o":307.94,"t":"2026-08-24T04:00:00Z","v":8622170,"vw":307.001433},{"c":314.66,"h":318.61,"l":307.86,"n":93201,"o":316.2,"t":"2026-08-25T04:00:00Z","v":5027085,"vw":313.626185},{"c":312.88,"h":315.72,"l":308.05,"n":77945,"o":314.61,"t":"2026-08-26T04:00:00Z","v":4117101,"vw":312.724763},{"c":318.58,"h":321.41,"l":310.4402,"n":106011,"o":318.88,"t":"2026-08-27T04:00:00Z","v":6564997,"vw":316.796817},{"c":301.9,"h":318.29,"l":301.0501,"n":122457,"o":318.03,"t":"2026-08-28T04:00:00Z","v":8064247,"vw":305.219837},{"c":301.49,"h":303.4,"l":298.77,"n":101563,"o":303.19,"t":"2026-08-31T04:00:00Z","v":6959893,"vw":301.263201},{"c":290.2,"h":296.34,"l":286.59,"n":157210,"o":294.555,"t":"2026-09-01T04:00:00Z","v":8269368,"vw":290.501447},{"c":288.32,"h":292.1895,"l":284.4,"n":101044,"o":291.5,"t":"2026-09-02T04:00:00Z","v":4848011,"vw":288.094431},{"c":292.66,"h":292.78,"l":278.04,"n":119460,"o":283.73,"t":"2026-09-03T04:00:00Z","v":7215102,"vw":288.296302},{"c":307.65,"h":310.3,"l":297.38,"n":148712,"o":303.465,"t":"2026-09-04T04:00:00Z","v":8363850,"vw":305.816625},{"c":320.42,"h":321.77,"l":312.03,"n":166695,"o":314.49,"t":"2026-09-08T04:00:00Z","v":8949470,"vw":319.365545},{"c":315.84,"h":322.21,"l":312.76,"n":115292,"o":319.26,"t":"2026-09-09T04:00:00Z","v":5587750,"vw":315.867062},{"c":298.01,"h":307.03,"l":297.01,"n":127251,"o":302.145,"t":"2026-09-10T04:00:00Z","v":10606261,"vw":299.713468},{"c":298.22,"h":303.69,"l":294.54,"n":100746,"o":303.45,"t":"2026-09-11T04:00:00Z","v":9369666,"vw":299.056724},{"c":273.49,"h":280.2,"l":273.24,"n":187836,"o":274.995,"t":"2026-09-14T04:00:00Z","v":13686848,"vw":275.605153},{"c":270.87,"h":278.605,"l":265.37,"n":160017,"o":278.605,"t":"2026-09-15T04:00:00Z","v":8965278,"vw":269.41435},{"c":269.23,"h":277.78,"l":265.75,"n":129393,"o":277.13,"t":"2026-09-16T04:00:00Z","v":7606650,"vw":270.557497},{"c":269.31,"h":281.4,"l":266.9,"n":164146,"o":280.455,"t":"2026-09-17T04:00:00Z","v":11276932,"vw":269.796617},{"c":288.11,"h":288.27,"l":272.64,"n":172627,"o":274.41,"t":"2026-09-18T04:00:00Z","v":19638449,"vw":284.379556},{"c":302.28,"h":305.69,"l":290.04,"n":187990,"o":292.49,"t":"2026-09-21T04:00:00Z","v":11338375,"vw":300.076683},{"c":310.96,"h":311.39,"l":296.08,"n":155494,"o":296.815,"t":"2026-09-22T04:00:00Z","v":9299030,"vw":307.854041},{"c":307.28,"h":309.7499,"l":298.56,"n":136943,"o":307.5,"t":"2026-09-23T04:00:00Z","v":9653354,"vw":305.780639},{"c":307.16,"h":307.22,"l":298.86,"n":112579,"o":301.855,"t":"2026-09-24T04:00:00Z","v":7908095,"vw":305.015785},{"c":315.21,"h":317.13,"l":307.5,"n":123675,"o":309.18,"t":"2026-09-25T04:00:00Z","v":8145285,"vw":313.880199},{"c":314.47,"h":316.31,"l":305.5,"n":138008,"o":313.88,"t":"2026-09-28T04:00:00Z","v":9182993,"vw":313.136818},{"c":323.86,"h":328.3238,"l":319.1536,"n":132727,"o":323.63,"t":"2026-09-29T04:00:00Z","v":7976447,"vw":323.487145},{"c":328.51,"h":330.499,"l":322.06,"n":130723,"o":324.65,"t":"2026-09-30T04:00:00Z","v":7708873,"vw":327.54067},{"c":340.1,"h":341.64,"l":331.045,"n":162009,"o":332,"t":"2026-10-01T04:00:00Z","v":8706105,"vw":337.585357},{"c":347.49,"h":352.56,"l":344.77,"n":152653,"o":350,"t":"2026-10-02T04:00:00Z","v":7471573,"vw":348.479207},{"c":345.8,"h":351.365,"l":341.7,"n":117306,"o":346.875,"t":"2026-10-05T04:00:00Z","v":6129635,"vw":345.450412},{"c":333.89,"h":346.9,"l":330.85,"n":152986,"o":345.1,"t":"2026-10-06T04:00:00Z","v":7672676,"vw":334.83234},{"c":329.51,"h":329.75,"l":321.11,"n":121453,"o":322.06,"t":"2026-10-07T04:00:00Z","v":6399487,"vw":326.998858},{"c":320.59,"h":331.79,"l":316.66,"n":155250,"o":321.02,"t":"2026-10-08T04:00:00Z","v":9011215,"vw":321.929563},{"c":318.84,"h":326.72,"l":316.01,"n":92311,"o":326,"t":"2026-10-09T04:00:00Z","v":4659778,"vw":319.818089},{"c":309.56,"h":314.95,"l":308.01,"n":108215,"o":314.85,"t":"2026-10-12T04:00:00Z","v":6270415,"vw":310.251199},{"c":301.11,"h":303.5,"l":290.9,"n":144462,"o":301.68,"t":"2026-10-13T04:00:00Z","v":8236835,"vw":299.250139},{"c":286.92,"h":295.86,"l":284.745,"n":194346,"o":289.605,"t":"2026-10-14T04:00:00Z","v":10363814,"vw":288.185675},{"c":277.46,"h":280.445,"l":266.12,"n":204547,"o":275.19,"t":"2026-10-15T04:00:00Z","v":12404507,"vw":273.712823}],"volatilityBars":[{"c":329.8,"h":329.8,"l":324,"n":584,"o":328.35,"t":"2026-10-09T08:00:00Z","v":10572,"vw":326.30212},{"c":328.8,"h":328.8,"l":328.8,"n":12,"o":328.8,"t":"2026-10-09T08:15:00Z","v":336,"vw":328.8},{"c":328.81,"h":328.81,"l":328.81,"n":5,"o":328.81,"t":"2026-10-09T08:30:00Z","v":222,"vw":328.81},{"c":329.1,"h":329.7305,"l":329.1,"n":4,"o":329.7305,"t":"2026-10-09T08:45:00Z","v":390,"vw":329.412129},{"c":327.77,"h":327.77,"l":327.77,"n":3,"o":327.77,"t":"2026-10-09T09:15:00Z","v":180,"vw":327.77},{"c":327.51,"h":327.51,"l":327.51,"n":10,"o":327.51,"t":"2026-10-09T09:30:00Z","v":624,"vw":327.51},{"c":327.97,"h":327.97,"l":327.17,"n":34,"o":327.17,"t":"2026-10-09T09:45:00Z","v":1228,"vw":327.863682},{"c":329.49,"h":329.49,"l":329.49,"n":1,"o":329.49,"t":"2026-10-09T10:15:00Z","v":100,"vw":329.49},{"c":326,"h":326.41,"l":326,"n":51,"o":326.41,"t":"2026-10-09T10:30:00Z","v":1114,"vw":326.060029},{"c":327,"h":327,"l":325.05,"n":113,"o":326.63,"t":"2026-10-09T11:00:00Z","v":12730,"vw":326.948022},{"c":328,"h":328,"l":327.05,"n":51,"o":327.05,"t":"2026-10-09T11:15:00Z","v":1925,"vw":327.585},{"c":327.15,"h":327.51,"l":327.15,"n":34,"o":327.51,"t":"2026-10-09T11:30:00Z","v":732,"vw":327.353333},{"c":327.98,"h":327.98,"l":327.98,"n":2,"o":327.98,"t":"2026-10-09T11:45:00Z","v":351,"vw":327.98},{"c":327.05,"h":328.5,"l":327.05,"n":150,"o":328,"t":"2026-10-09T12:00:00Z","v":6546,"vw":327.840587},{"c":328.5599,"h":328.5599,"l":327,"n":42,"o":327,"t":"2026-10-09T12:15:00Z","v":2973,"vw":327.307239},{"c":326,"h":328.1798,"l":326,"n":200,"o":328.1798,"t":"2026-10-09T12:30:00Z","v":5300,"vw":326.820567},{"c":326.6978,"h":326.6978,"l":325.82,"n":105,"o":326.4199,"t":"2026-10-09T12:45:00Z","v":5334,"vw":326.247402},{"c":328,"h":328,"l":326.99,"n":77,"o":326.99,"t":"2026-10-09T13:00:00Z","v":4963,"vw":327.468987},{"c":326,"h":328.639,"l":326,"n":87,"o":327.28,"t":"2026-10-09T13:15:00Z","v":3468,"vw":327.276409},{"c":320.615,"h":326.72,"l":320.1,"n":6733,"o":326,"t":"2026-10-09T13:30:00Z","v":351645,"vw":324.489007},{"c":321.455,"h":321.455,"l":318.13,"n":4972,"o":320.91,"t":"2026-10-09T13:45:00Z","v":220479,"vw":319.471349},{"c":317.21,"h":321.74,"l":316.01,"n":5160,"o":320.84,"t":"2026-10-09T14:00:00Z","v":257385,"vw":318.657533},{"c":319.07,"h":319.66,"l":316.765,"n":3738,"o":317.08,"t":"2026-10-09T14:15:00Z","v":143316,"vw":318.305442},{"c":319.75,"h":320.83,"l":318.57,"n":3529,"o":318.9,"t":"2026-10-09T14:30:00Z","v":141567,"vw":319.705499},{"c":321.11,"h":321.44,"l":319.37,"n":3500,"o":319.71,"t":"2026-10-09T14:45:00Z","v":133940,"vw":320.535637},{"c":320.385,"h":321.83,"l":320.21,"n":3121,"o":321.19,"t":"2026-10-09T15:00:00Z","v":119964,"vw":320.905223},{"c":319.59,"h":321.15,"l":319.5101,"n":2783,"o":320.47,"t":"2026-10-09T15:15:00Z","v":94330,"vw":320.288101},{"c":319.49,"h":320.9,"l":319.235,"n":2484,"o":319.59,"t":"2026-10-09T15:30:00Z","v":80334,"vw":319.94606},{"c":319.175,"h":319.965,"l":319.14,"n":2204,"o":319.49,"t":"2026-10-09T15:45:00Z","v":172730,"vw":319.524002},{"c":320.6,"h":320.6,"l":318.45,"n":2671,"o":319.135,"t":"2026-10-09T16:00:00Z","v":80281,"vw":319.672739},{"c":320.395,"h":320.68,"l":319.87,"n":2628,"o":320.535,"t":"2026-10-09T16:15:00Z","v":109689,"vw":320.17981},{"c":319.69,"h":320.94,"l":319.53,"n":2054,"o":320.405,"t":"2026-10-09T16:30:00Z","v":67379,"vw":320.35138},{"c":319.435,"h":320.385,"l":319.27,"n":2167,"o":319.69,"t":"2026-10-09T16:45:00Z","v":69054,"vw":319.845089},{"c":320.1,"h":320.17,"l":319.19,"n":2122,"o":319.5,"t":"2026-10-09T17:00:00Z","v":66309,"vw":319.600686},{"c":320.54,"h":320.99,"l":320.04,"n":1871,"o":320.04,"t":"2026-10-09T17:15:00Z","v":50683,"vw":320.53109},{"c":320.08,"h":320.92,"l":319.97,"n":2062,"o":320.49,"t":"2026-10-09T17:30:00Z","v":55378,"vw":320.466731},{"c":320.2125,"h":320.54,"l":319.85,"n":1885,"o":320.05,"t":"2026-10-09T17:45:00Z","v":60124,"vw":320.262582},{"c":320.469,"h":320.659,"l":319.845,"n":2161,"o":320.15,"t":"2026-10-09T18:00:00Z","v":78289,"vw":320.275997},{"c":320.09,"h":320.6,"l":319.7,"n":2283,"o":320.395,"t":"2026-10-09T18:15:00Z","v":77845,"vw":320.096728},{"c":320.06,"h":320.365,"l":319.24,"n":2235,"o":320.125,"t":"2026-10-09T18:30:00Z","v":74034,"vw":319.882577},{"c":319.845,"h":320.785,"l":319.5,"n":2334,"o":320.22,"t":"2026-10-09T18:45:00Z","v":80748,"vw":320.124326},{"c":320.22,"h":320.42,"l":319.5,"n":2619,"o":319.89,"t":"2026-10-09T19:00:00Z","v":103434,"vw":319.879895},{"c":319.07,"h":320.43,"l":318.78,"n":3497,"o":320.2,"t":"2026-10-09T19:15:00Z","v":170658,"vw":319.772309},{"c":318.5,"h":319.43,"l":318.43,"n":4671,"o":319.15,"t":"2026-10-09T19:30:00Z","v":212726,"vw":318.894182},{"c":318.83,"h":319.34,"l":318.36,"n":12690,"o":318.5,"t":"2026-10-09T19:45:00Z","v":623219,"vw":318.82094},{"c":319.01,"h":320.44,"l":318.84,"n":200,"o":318.84,"t":"2026-10-09T20:00:00Z","v":789161,"vw":318.841247},{"c":319.1,"h":319.5,"l":319.1,"n":7,"o":319.5,"t":"2026-10-09T20:15:00Z","v":438,"vw":319.405882},{"c":319.14,"h":319.14,"l":319.14,"n":7,"o":319.14,"t":"2026-10-09T20:30:00Z","v":411,"vw":319.14},{"c":319.5,"h":319.5,"l":319.5,"n":19,"o":319.5,"t":"2026-10-09T20:45:00Z","v":711,"vw":319.5},{"c":319.5,"h":319.5,"l":319.5,"n":2,"o":319.5,"t":"2026-10-09T21:00:00Z","v":173,"vw":319.5},{"c":319.46,"h":319.46,"l":319.46,"n":3,"o":319.46,"t":"2026-10-09T21:30:00Z","v":161,"vw":319.46},{"c":319.11,"h":319.11,"l":319.11,"n":11,"o":319.11,"t":"2026-10-09T21:45:00Z","v":200,"vw":319.11},{"c":319.46,"h":319.9348,"l":318.84,"n":9,"o":319.9348,"t":"2026-10-09T22:15:00Z","v":62150,"vw":318.845088},{"c":319.25,"h":319.25,"l":319.25,"n":2,"o":319.25,"t":"2026-10-09T22:45:00Z","v":125,"vw":319.25},{"c":318.994,"h":318.994,"l":318.994,"n":1,"o":318.994,"t":"2026-10-09T23:00:00Z","v":100,"vw":318.994},{"c":318.968,"h":318.968,"l":318.968,"n":1,"o":318.968,"t":"2026-10-09T23:15:00Z","v":100,"vw":318.968},{"c":318.5101,"h":318.5101,"l":318.5101,"n":1,"o":318.5101,"t":"2026-10-09T23:45:00Z","v":120,"vw":318.5101},{"c":318.85,"h":321.46,"l":318.34,"n":215,"o":318.7809,"t":"2026-10-12T08:00:00Z","v":3762,"vw":319.048341},{"c":316.7,"h":316.7,"l":316.66,"n":32,"o":316.66,"t":"2026-10-12T08:30:00Z","v":679,"vw":316.683264},{"c":315.59,"h":316.25,"l":315,"n":79,"o":316.25,"t":"2026-10-12T08:45:00Z","v":1983,"vw":315.754772},{"c":316,"h":316,"l":316,"n":10,"o":316,"t":"2026-10-12T09:45:00Z","v":686,"vw":316},{"c":317.86,"h":317.86,"l":316.22,"n":15,"o":316.22,"t":"2026-10-12T10:15:00Z","v":528,"vw":316.687236},{"c":315.2,"h":315.3,"l":315.2,"n":30,"o":315.3,"t":"2026-10-12T10:30:00Z","v":739,"vw":315.220131},{"c":316.38,"h":316.38,"l":316.38,"n":10,"o":316.38,"t":"2026-10-12T10:45:00Z","v":500,"vw":316.38},{"c":315.15,"h":315.4157,"l":314.99,"n":268,"o":315.4157,"t":"2026-10-12T11:00:00Z","v":4864,"vw":315.103204},{"c":315.55,"h":315.6,"l":315.5,"n":9,"o":315.6,"t":"2026-10-12T11:15:00Z","v":425,"vw":315.5375},{"c":314.97,"h":315.15,"l":314.95,"n":20,"o":315.15,"t":"2026-10-12T11:30:00Z","v":647,"vw":315.064923},{"c":315,"h":315.13,"l":315,"n":28,"o":315.12,"t":"2026-10-12T11:45:00Z","v":904,"vw":315.10002},{"c":315,"h":315.37,"l":314.31,"n":100,"o":315.1,"t":"2026-10-12T12:00:00Z","v":3975,"vw":314.776411},{"c":315.4,"h":315.4,"l":315.4,"n":7,"o":315.4,"t":"2026-10-12T12:15:00Z","v":370,"vw":315.4},{"c":315,"h":315,"l":314.99,"n":16,"o":314.99,"t":"2026-10-12T12:30:00Z","v":628,"vw":314.996169},{"c":315.94,"h":315.94,"l":315,"n":91,"o":315.84,"t":"2026-10-12T13:00:00Z","v":4367,"vw":315.699507},{"c":315.5,"h":315.5,"l":314.65,"n":40,"o":314.65,"t":"2026-10-12T13:15:00Z","v":871,"vw":315.158862},{"c":309.4,"h":314.95,"l":308.01,"n":10335,"o":314.85,"t":"2026-10-12T13:30:00Z","v":446667,"vw":311.111872},{"c":312.725,"h":313.2,"l":309.23,"n":4902,"o":309.23,"t":"2026-10-12T13:45:00Z","v":175837,"vw":311.53562},{"c":310.63,"h":313.185,"l":309.35,"n":4602,"o":312.72,"t":"2026-10-12T14:00:00Z","v":191898,"vw":311.157756},{"c":311.27,"h":311.645,"l":310.22,"n":4009,"o":310.75,"t":"2026-10-12T14:15:00Z","v":138822,"vw":310.925405},{"c":312.495,"h":312.97,"l":311.05,"n":3599,"o":311.27,"t":"2026-10-12T14:30:00Z","v":113349,"vw":311.790678},{"c":311.62,"h":312.5,"l":311.165,"n":2984,"o":312.495,"t":"2026-10-12T14:45:00Z","v":92307,"vw":311.763791},{"c":309.755,"h":311.62,"l":309.43,"n":3471,"o":311.435,"t":"2026-10-12T15:00:00Z","v":117343,"vw":310.26903},{"c":309.18,"h":310.48,"l":309.18,"n":3312,"o":309.725,"t":"2026-10-12T15:15:00Z","v":140772,"vw":309.718715},{"c":310.73,"h":310.77,"l":309.06,"n":3040,"o":309.275,"t":"2026-10-12T15:30:00Z","v":91573,"vw":309.867974},{"c":311.635,"h":312.12,"l":310.43,"n":3176,"o":310.6,"t":"2026-10-12T15:45:00Z","v":128072,"vw":311.104564},{"c":312.135,"h":312.53,"l":311.44,"n":2794,"o":311.55,"t":"2026-10-12T16:00:00Z","v":99771,"vw":312.096598},{"c":312.13,"h":312.6899,"l":311.958,"n":2267,"o":312.09,"t":"2026-10-12T16:15:00Z","v":81152,"vw":312.230229},{"c":312.135,"h":312.66,"l":311.795,"n":2206,"o":312.21,"t":"2026-10-12T16:30:00Z","v":61500,"vw":312.329441},{"c":311.3868,"h":312.17,"l":311.3075,"n":2278,"o":312.13,"t":"2026-10-12T16:45:00Z","v":71544,"vw":311.615916},{"c":311.605,"h":311.87,"l":311.255,"n":2254,"o":311.46,"t":"2026-10-12T17:00:00Z","v":85429,"vw":311.561362},{"c":311.1443,"h":311.7,"l":311.08,"n":2318,"o":311.52,"t":"2026-10-12T17:15:00Z","v":72825,"vw":311.382428},{"c":311.16,"h":311.33,"l":310.8575,"n":2308,"o":311.0959,"t":"2026-10-12T17:30:00Z","v":69265,"vw":311.12241},{"c":311.01,"h":311.205,"l":310.68,"n":2546,"o":311.205,"t":"2026-10-12T17:45:00Z","v":75830,"vw":310.872852},{"c":311.24,"h":311.42,"l":310.6,"n":2687,"o":310.95,"t":"2026-10-12T18:00:00Z","v":103293,"vw":311.012102},{"c":310.87,"h":311.24,"l":310.47,"n":2664,"o":311.24,"t":"2026-10-12T18:15:00Z","v":97704,"vw":310.88979},{"c":311.325,"h":311.34,"l":310.57,"n":2780,"o":310.85,"t":"2026-10-12T18:30:00Z","v":82186,"vw":310.961908},{"c":309.5201,"h":311.2,"l":309.5201,"n":2979,"o":311.17,"t":"2026-10-12T18:45:00Z","v":106194,"vw":310.362367},{"c":310,"h":310.25,"l":309.53,"n":4104,"o":309.53,"t":"2026-10-12T19:00:00Z","v":154629,"vw":309.922143},{"c":310.665,"h":310.665,"l":309.72,"n":4276,"o":309.95,"t":"2026-10-12T19:15:00Z","v":157753,"vw":310.041234},{"c":310,"h":310.71,"l":309.85,"n":6673,"o":310.71,"t":"2026-10-12T19:30:00Z","v":299027,"vw":310.230096},{"c":309.64,"h":310.2,"l":308.73,"n":15972,"o":309.995,"t":"2026-10-12T19:45:00Z","v":745808,"vw":309.541905},{"c":310.35,"h":310.49,"l":309.5,"n":180,"o":309.51,"t":"2026-10-12T20:00:00Z","v":2034856,"vw":309.560322},{"c":309.6338,"h":309.73,"l":309.6338,"n":16,"o":309.7,"t":"2026-10-12T20:15:00Z","v":723,"vw":309.66628},{"c":309.56,"h":309.56,"l":309.56,"n":1,"o":309.56,"t":"2026-10-12T20:30:00Z","v":18557,"vw":309.56},{"c":309.2,"h":309.2,"l":309.2,"n":23,"o":309.2,"t":"2026-10-12T21:00:00Z","v":135,"vw":309.2},{"c":308.9223,"h":308.9223,"l":308.9223,"n":5,"o":308.9223,"t":"2026-10-12T21:15:00Z","v":264,"vw":308.9223},{"c":309.14,"h":309.14,"l":309.03,"n":16,"o":309.03,"t":"2026-10-12T21:30:00Z","v":130395,"vw":309.103333},{"c":308.5,"h":309.75,"l":308.5,"n":2,"o":309.75,"t":"2026-10-12T22:00:00Z","v":358,"vw":309.062151},{"c":309,"h":309,"l":309,"n":8,"o":309,"t":"2026-10-12T22:45:00Z","v":109,"vw":309},{"c":308.5,"h":308.5,"l":308.5,"n":19,"o":308.5,"t":"2026-10-12T23:00:00Z","v":591,"vw":308.5},{"c":308.05,"h":308.2127,"l":308.05,"n":41,"o":308.2127,"t":"2026-10-12T23:15:00Z","v":1664,"vw":308.071349},{"c":307.81,"h":308,"l":307.8,"n":50,"o":308,"t":"2026-10-12T23:30:00Z","v":970,"vw":307.830303},{"c":307.08,"h":308.0745,"l":307.06,"n":35,"o":307.53,"t":"2026-10-12T23:45:00Z","v":1037,"vw":307.29425},{"c":304.19,"h":305.41,"l":301.31,"n":1357,"o":302.99,"t":"2026-10-13T08:00:00Z","v":13272,"vw":303.429281},{"c":305.33,"h":305.33,"l":305.33,"n":18,"o":305.33,"t":"2026-10-13T08:30:00Z","v":254,"vw":305.33},{"c":307,"h":307,"l":307,"n":9,"o":307,"t":"2026-10-13T08:45:00Z","v":257,"vw":307},{"c":304.99,"h":304.99,"l":304.52,"n":25,"o":304.52,"t":"2026-10-13T09:45:00Z","v":920,"vw":304.600205},{"c":304.31,"h":304.31,"l":304.31,"n":5,"o":304.31,"t":"2026-10-13T10:30:00Z","v":207,"vw":304.31},{"c":303,"h":303.52,"l":303,"n":100,"o":303.52,"t":"2026-10-13T11:00:00Z","v":2169,"vw":303.32478},{"c":302.3,"h":302.6738,"l":302.16,"n":51,"o":302.6738,"t":"2026-10-13T11:15:00Z","v":1689,"vw":302.369087},{"c":302.5,"h":304,"l":302.49,"n":233,"o":302.49,"t":"2026-10-13T11:30:00Z","v":5189,"vw":302.70633},{"c":302.48,"h":303.08,"l":302.48,"n":13,"o":302.5,"t":"2026-10-13T11:45:00Z","v":2586,"vw":302.582033},{"c":303.91,"h":304,"l":303.08,"n":161,"o":303.08,"t":"2026-10-13T12:00:00Z","v":2297,"vw":303.594744},{"c":303.24,"h":304.2071,"l":302.91,"n":217,"o":304.2071,"t":"2026-10-13T12:15:00Z","v":6028,"vw":303.394624},{"c":302.06,"h":303.02,"l":302,"n":184,"o":303.02,"t":"2026-10-13T12:30:00Z","v":6351,"vw":302.412822},{"c":301.31,"h":302.14,"l":301.12,"n":193,"o":301.12,"t":"2026-10-13T12:45:00Z","v":10678,"vw":301.973215},{"c":301.6,"h":301.9565,"l":301,"n":161,"o":301.89,"t":"2026-10-13T13:00:00Z","v":3732,"vw":301.454527},{"c":301.68,"h":303,"l":301.01,"n":197,"o":301.6,"t":"2026-10-13T13:15:00Z","v":3592,"vw":301.852152},{"c":302.3,"h":303.38,"l":297.255,"n":12305,"o":301.68,"t":"2026-10-13T13:30:00Z","v":629771,"vw":300.814682},{"c":301.23,"h":302.66,"l":299.6001,"n":5202,"o":302.32,"t":"2026-10-13T13:45:00Z","v":248293,"vw":301.501662},{"c":303.2,"h":303.5,"l":300.992,"n":5826,"o":301.09,"t":"2026-10-13T14:00:00Z","v":320926,"vw":302.225856},{"c":301.07,"h":303.5,"l":301.07,"n":4402,"o":303.27,"t":"2026-10-13T14:15:00Z","v":235564,"vw":302.222461},{"c":301.8099,"h":302.67,"l":300.31,"n":5295,"o":301.095,"t":"2026-10-13T14:30:00Z","v":273195,"vw":301.298181},{"c":299.43,"h":301.49,"l":298.65,"n":4931,"o":301.49,"t":"2026-10-13T14:45:00Z","v":203038,"vw":299.620951},{"c":299.09,"h":299.8875,"l":298.8,"n":4021,"o":299.1691,"t":"2026-10-13T15:00:00Z","v":182004,"vw":299.21997},{"c":294.2975,"h":299.15,"l":294.16,"n":8415,"o":298.95,"t":"2026-10-13T15:15:00Z","v":441536,"vw":296.41174},{"c":294.12,"h":294.31,"l":290.9,"n":9982,"o":294.27,"t":"2026-10-13T15:30:00Z","v":497905,"vw":292.728245},{"c":296.25,"h":296.54,"l":293.39,"n":5262,"o":293.865,"t":"2026-10-13T15:45:00Z","v":234609,"vw":294.933704},{"c":297.185,"h":297.65,"l":296.22,"n":4658,"o":296.23,"t":"2026-10-13T16:00:00Z","v":196969,"vw":297.186629},{"c":298.7,"h":298.86,"l":296.9068,"n":3107,"o":297.07,"t":"2026-10-13T16:15:00Z","v":109351,"vw":297.566423},{"c":298.28,"h":300.168,"l":297.925,"n":4115,"o":298.7,"t":"2026-10-13T16:30:00Z","v":193528,"vw":299.398035},{"c":297.41,"h":299.5,"l":297.41,"n":3612,"o":298.29,"t":"2026-10-13T16:45:00Z","v":114371,"vw":298.191701},{"c":295.035,"h":297.58,"l":294.9,"n":4427,"o":297.27,"t":"2026-10-13T17:00:00Z","v":175619,"vw":296.039846},{"c":294.195,"h":295.39,"l":293.25,"n":4418,"o":295.1,"t":"2026-10-13T17:15:00Z","v":153926,"vw":294.365794},{"c":296.84,"h":296.84,"l":293.965,"n":3513,"o":294.06,"t":"2026-10-13T17:30:00Z","v":122252,"vw":295.603985},{"c":296.505,"h":296.85,"l":295.63,"n":3168,"o":296.85,"t":"2026-10-13T17:45:00Z","v":100217,"vw":296.235076},{"c":297.485,"h":298,"l":296.4,"n":2926,"o":296.555,"t":"2026-10-13T18:00:00Z","v":105390,"vw":297.190617},{"c":297.69,"h":298.4999,"l":296.635,"n":3163,"o":297.455,"t":"2026-10-13T18:15:00Z","v":123595,"vw":297.532898},{"c":296.605,"h":298.33,"l":296.585,"n":3045,"o":297.79,"t":"2026-10-13T18:30:00Z","v":114985,"vw":297.560575},{"c":296.615,"h":296.85,"l":295.62,"n":2922,"o":296.605,"t":"2026-10-13T18:45:00Z","v":96398,"vw":296.27126},{"c":297.4,"h":298.2899,"l":296.13,"n":3725,"o":296.53,"t":"2026-10-13T19:00:00Z","v":140518,"vw":297.207725},{"c":298.59,"h":299.18,"l":297.37,"n":3971,"o":297.37,"t":"2026-10-13T19:15:00Z","v":145953,"vw":298.56704},{"c":298.84,"h":299.45,"l":298.275,"n":5813,"o":298.68,"t":"2026-10-13T19:30:00Z","v":208797,"vw":298.880644},{"c":301.18,"h":301.67,"l":298.65,"n":15938,"o":298.785,"t":"2026-10-13T19:45:00Z","v":749914,"vw":300.534552},{"c":302.3787,"h":302.645,"l":301.11,"n":411,"o":301.11,"t":"2026-10-13T20:00:00Z","v":1919819,"vw":301.111798},{"c":301.17,"h":301.99,"l":301.17,"n":9,"o":301.99,"t":"2026-10-13T20:15:00Z","v":502,"vw":301.78397},{"c":301.4817,"h":301.7856,"l":301,"n":15,"o":301.7856,"t":"2026-10-13T20:30:00Z","v":1573,"vw":301.235837},{"c":302.113,"h":302.4,"l":302.113,"n":7,"o":302.4,"t":"2026-10-13T21:15:00Z","v":315,"vw":302.223385},{"c":302.15,"h":302.15,"l":302.15,"n":2,"o":302.15,"t":"2026-10-13T21:30:00Z","v":2253,"vw":302.15},{"c":302.09,"h":302.09,"l":301.11,"n":8,"o":301.11,"t":"2026-10-13T21:45:00Z","v":66590,"vw":301.113401},{"c":301.629,"h":301.629,"l":301.629,"n":1,"o":301.629,"t":"2026-10-13T22:30:00Z","v":199,"vw":301.629},{"c":301.88,"h":301.93,"l":301.88,"n":5,"o":301.93,"t":"2026-10-13T22:45:00Z","v":232,"vw":301.905},{"c":301.19,"h":301.52,"l":301.19,"n":46,"o":301.45,"t":"2026-10-13T23:00:00Z","v":1540,"vw":301.317273},{"c":300.808,"h":301.11,"l":300.808,"n":38,"o":301.11,"t":"2026-10-13T23:15:00Z","v":1715,"vw":301.034521},{"c":300.99,"h":301,"l":300.802,"n":11,"o":300.802,"t":"2026-10-13T23:30:00Z","v":856,"vw":300.963823},{"c":300.95,"h":301.79,"l":300.2374,"n":21,"o":301.79,"t":"2026-10-13T23:45:00Z","v":1020,"vw":300.942589},{"c":301.76,"h":303.51,"l":295.01,"n":1601,"o":298.35,"t":"2026-10-14T08:00:00Z","v":40639,"vw":299.770805},{"c":303.86,"h":304.12,"l":303.01,"n":68,"o":303.71,"t":"2026-10-14T08:15:00Z","v":2610,"vw":303.931699},{"c":300,"h":300.33,"l":300,"n":24,"o":300.33,"t":"2026-10-14T09:00:00Z","v":2123,"vw":300.291131},{"c":299.98,"h":299.98,"l":299.98,"n":10,"o":299.98,"t":"2026-10-14T09:30:00Z","v":345,"vw":299.98},{"c":301,"h":301,"l":301,"n":6,"o":301,"t":"2026-10-14T09:45:00Z","v":226,"vw":301},{"c":299.96,"h":299.96,"l":299.96,"n":5,"o":299.96,"t":"2026-10-14T10:30:00Z","v":263,"vw":299.96},{"c":299.12,"h":299.12,"l":299.12,"n":18,"o":299.12,"t":"2026-10-14T10:45:00Z","v":398,"vw":299.12},{"c":297.55,"h":298,"l":296.5,"n":103,"o":297.77,"t":"2026-10-14T11:00:00Z","v":3014,"vw":297.594246},{"c":298,"h":298.25,"l":297.9703,"n":33,"o":298.25,"t":"2026-10-14T11:15:00Z","v":1442,"vw":298.078953},{"c":298,"h":298.24,"l":298,"n":33,"o":298.24,"t":"2026-10-14T11:30:00Z","v":1309,"vw":298.043666},{"c":299,"h":299,"l":298.15,"n":34,"o":298.15,"t":"2026-10-14T11:45:00Z","v":1001,"vw":298.655},{"c":299.2,"h":299.295,"l":298.5,"n":193,"o":299.1,"t":"2026-10-14T12:00:00Z","v":8014,"vw":298.991912},{"c":299.11,"h":299.69,"l":299.11,"n":88,"o":299.69,"t":"2026-10-14T12:15:00Z","v":3488,"vw":299.231846},{"c":294.0012,"h":297.01,"l":292.94,"n":490,"o":297.01,"t":"2026-10-14T12:30:00Z","v":13738,"vw":294.561063},{"c":293.07,"h":295.01,"l":293.07,"n":253,"o":293.84,"t":"2026-10-14T12:45:00Z","v":9602,"vw":294.075709},{"c":294.34,"h":294.99,"l":293.0701,"n":628,"o":293.0701,"t":"2026-10-14T13:00:00Z","v":14014,"vw":294.413305},{"c":289.2,"h":294.68,"l":288.0203,"n":1124,"o":294.68,"t":"2026-10-14T13:15:00Z","v":29294,"vw":289.999724},{"c":292.33,"h":295.3394,"l":289.605,"n":9324,"o":289.605,"t":"2026-10-14T13:30:00Z","v":617431,"vw":291.975664},{"c":291.3,"h":293.92,"l":291,"n":6014,"o":292.175,"t":"2026-10-14T13:45:00Z","v":209072,"vw":292.520042},{"c":293.61,"h":293.76,"l":290.94,"n":7157,"o":291.13,"t":"2026-10-14T14:00:00Z","v":441890,"vw":292.535583},{"c":293.415,"h":294.61,"l":292.54,"n":4917,"o":293.48,"t":"2026-10-14T14:15:00Z","v":227991,"vw":293.808203},{"c":295.3375,"h":295.86,"l":293.05,"n":6434,"o":293.2925,"t":"2026-10-14T14:30:00Z","v":256800,"vw":294.512224},{"c":293.89,"h":295.67,"l":292.8,"n":4685,"o":295.24,"t":"2026-10-14T14:45:00Z","v":179685,"vw":294.037106},{"c":291.15,"h":293.93,"l":290.68,"n":5209,"o":293.87,"t":"2026-10-14T15:00:00Z","v":175927,"vw":291.888257},{"c":290.29,"h":291.66,"l":290,"n":4466,"o":291.1399,"t":"2026-10-14T15:15:00Z","v":170547,"vw":290.856084},{"c":288.91,"h":290.7,"l":288.4,"n":6453,"o":290.18,"t":"2026-10-14T15:30:00Z","v":249971,"vw":289.607913},{"c":289.765,"h":290.18,"l":288.28,"n":5372,"o":288.96,"t":"2026-10-14T15:45:00Z","v":193727,"vw":289.069376},{"c":287.0235,"h":290.26,"l":286.55,"n":6521,"o":289.69,"t":"2026-10-14T16:00:00Z","v":247274,"vw":288.198787},{"c":285.93,"h":287.06,"l":284.9,"n":8176,"o":286.9,"t":"2026-10-14T16:15:00Z","v":362432,"vw":285.893476},{"c":287.255,"h":287.4,"l":285.12,"n":6017,"o":285.85,"t":"2026-10-14T16:30:00Z","v":232221,"vw":286.321974},{"c":287.65,"h":287.75,"l":286.15,"n":5248,"o":287.365,"t":"2026-10-14T16:45:00Z","v":244517,"vw":286.818931},{"c":287.055,"h":288.01,"l":286.61,"n":4572,"o":287.65,"t":"2026-10-14T17:00:00Z","v":159381,"vw":287.199843},{"c":286.37,"h":287.39,"l":285.651,"n":4785,"o":287.055,"t":"2026-10-14T17:15:00Z","v":154845,"vw":286.628563},{"c":285.76,"h":286.53,"l":285.3225,"n":4877,"o":286.385,"t":"2026-10-14T17:30:00Z","v":160230,"vw":285.974533},{"c":285.985,"h":286.34,"l":285.31,"n":7160,"o":285.77,"t":"2026-10-14T17:45:00Z","v":229080,"vw":285.782665},{"c":286.84,"h":287.06,"l":285.22,"n":6680,"o":286.1,"t":"2026-10-14T18:00:00Z","v":212405,"vw":285.923922},{"c":286.76,"h":287.04,"l":285.88,"n":5272,"o":286.83,"t":"2026-10-14T18:15:00Z","v":154429,"vw":286.449819},{"c":285.94,"h":286.71,"l":285.5,"n":4891,"o":286.65,"t":"2026-10-14T18:30:00Z","v":156675,"vw":286.233965},{"c":286.8,"h":287.165,"l":285.71,"n":5554,"o":285.91,"t":"2026-10-14T18:45:00Z","v":194078,"vw":286.591563},{"c":285.2701,"h":286.76,"l":285.225,"n":7993,"o":286.705,"t":"2026-10-14T19:00:00Z","v":280994,"vw":285.610584},{"c":286.25,"h":286.85,"l":284.745,"n":8655,"o":285.35,"t":"2026-10-14T19:15:00Z","v":382864,"vw":285.803487},{"c":286.83,"h":287.57,"l":285.66,"n":9855,"o":286.4,"t":"2026-10-14T19:30:00Z","v":384300,"vw":286.452973},{"c":286.71,"h":287.97,"l":286.17,"n":28052,"o":286.71,"t":"2026-10-14T19:45:00Z","v":1171921,"vw":286.93466},{"c":286.7501,"h":286.99,"l":286.07,"n":298,"o":286.92,"t":"2026-10-14T20:00:00Z","v":2675712,"vw":286.919764},{"c":285.3732,"h":285.3732,"l":285.3732,"n":4,"o":285.3732,"t":"2026-10-14T20:15:00Z","v":108,"vw":285.3732},{"c":286.05,"h":286.3,"l":286.05,"n":17,"o":286.3,"t":"2026-10-14T20:30:00Z","v":1102,"vw":286.159979},{"c":286.02,"h":286.03,"l":285.6914,"n":44,"o":286,"t":"2026-10-14T20:45:00Z","v":1462,"vw":285.966472},{"c":286.13,"h":286.35,"l":286.13,"n":35,"o":286.35,"t":"2026-10-14T21:15:00Z","v":868,"vw":286.200901},{"c":286.25,"h":286.25,"l":285.89,"n":15,"o":285.89,"t":"2026-10-14T21:30:00Z","v":2352,"vw":285.92465},{"c":285.52,"h":285.52,"l":285.29,"n":39,"o":285.29,"t":"2026-10-14T21:45:00Z","v":1357,"vw":285.332327},{"c":284.18,"h":285.0001,"l":284.18,"n":172,"o":285,"t":"2026-10-14T22:00:00Z","v":2165,"vw":284.564329},{"c":283.88,"h":283.88,"l":283.88,"n":14,"o":283.88,"t":"2026-10-14T22:15:00Z","v":208,"vw":283.88},{"c":284.56,"h":285,"l":283.27,"n":76,"o":284.98,"t":"2026-10-14T22:30:00Z","v":1454,"vw":284.488158},{"c":282.6,"h":284.5,"l":282.6,"n":219,"o":284,"t":"2026-10-14T22:45:00Z","v":4959,"vw":283.306619},{"c":282.2,"h":283,"l":282.2,"n":89,"o":282.97,"t":"2026-10-14T23:00:00Z","v":2574,"vw":282.884358},{"c":282.2,"h":282.324,"l":282.2,"n":35,"o":282.324,"t":"2026-10-14T23:15:00Z","v":638,"vw":282.264385},{"c":282,"h":282,"l":282,"n":82,"o":282,"t":"2026-10-14T23:30:00Z","v":1118,"vw":282},{"c":282.41,"h":282.41,"l":280.88,"n":215,"o":282.1,"t":"2026-10-14T23:45:00Z","v":3404,"vw":281.410438},{"c":277.86,"h":284.45,"l":277.86,"n":2982,"o":280,"t":"2026-10-15T08:00:00Z","v":35176,"vw":281.289357},{"c":278.74,"h":278.74,"l":276.6,"n":165,"o":277.2,"t":"2026-10-15T08:15:00Z","v":4089,"vw":277.589728},{"c":277.69,"h":278.6,"l":277.5,"n":116,"o":277.9,"t":"2026-10-15T08:30:00Z","v":4156,"vw":277.896575},{"c":280.16,"h":280.16,"l":278.5,"n":58,"o":278.5,"t":"2026-10-15T08:45:00Z","v":3554,"vw":278.835367},{"c":280,"h":280.52,"l":278.31,"n":274,"o":278.31,"t":"2026-10-15T09:00:00Z","v":3983,"vw":279.46984},{"c":279.03,"h":279.3,"l":279.03,"n":80,"o":279.3,"t":"2026-10-15T09:15:00Z","v":1317,"vw":279.177462},{"c":279.24,"h":279.24,"l":279,"n":9,"o":279,"t":"2026-10-15T09:45:00Z","v":692,"vw":279.130909},{"c":279.18,"h":279.18,"l":279.18,"n":11,"o":279.18,"t":"2026-10-15T10:00:00Z","v":303,"vw":279.18},{"c":278.86,"h":279.5,"l":278.86,"n":47,"o":279.5,"t":"2026-10-15T10:15:00Z","v":1072,"vw":279.250947},{"c":277.5,"h":278,"l":277.5,"n":173,"o":277.5,"t":"2026-10-15T10:45:00Z","v":8104,"vw":277.551112},{"c":277.95,"h":277.95,"l":276.6,"n":576,"o":277.49,"t":"2026-10-15T11:00:00Z","v":22564,"vw":277.030666},{"c":279.25,"h":279.25,"l":278.95,"n":13,"o":278.95,"t":"2026-10-15T11:15:00Z","v":1488,"vw":279.068621},{"c":279.25,"h":280.14,"l":279,"n":140,"o":279.01,"t":"2026-10-15T11:30:00Z","v":8393,"vw":279.099622},{"c":280.01,"h":280.01,"l":279.5,"n":135,"o":279.5,"t":"2026-10-15T11:45:00Z","v":1643,"vw":279.833333},{"c":280.69,"h":281.94,"l":279.5,"n":382,"o":279.53,"t":"2026-10-15T12:00:00Z","v":14480,"vw":280.03786},{"c":281.45,"h":281.92,"l":280.5,"n":254,"o":281.19,"t":"2026-10-15T12:15:00Z","v":8579,"vw":281.093876},{"c":278.5,"h":281.5,"l":278.5,"n":533,"o":279.5,"t":"2026-10-15T12:30:00Z","v":12858,"vw":279.709298},{"c":279.5794,"h":280.24,"l":278.26,"n":169,"o":280.2,"t":"2026-10-15T12:45:00Z","v":4151,"vw":278.96367},{"c":279,"h":279.48,"l":278.31,"n":77,"o":279.48,"t":"2026-10-15T13:00:00Z","v":3065,"vw":279.078917},{"c":275.19,"h":278.27,"l":275,"n":974,"o":278.27,"t":"2026-10-15T13:15:00Z","v":31353,"vw":276.7905},{"c":272.07,"h":276.42,"l":269.88,"n":23918,"o":274.85,"t":"2026-10-15T13:30:00Z","v":1627231,"vw":272.465778},{"c":267.805,"h":272.92,"l":267.54,"n":17238,"o":271.72,"t":"2026-10-15T13:45:00Z","v":932286,"vw":269.030172},{"c":267.78,"h":269.92,"l":267.168,"n":12345,"o":267.78,"t":"2026-10-15T14:00:00Z","v":614963,"vw":268.440808},{"c":267.35,"h":269.9657,"l":267.29,"n":9728,"o":267.655,"t":"2026-10-15T14:15:00Z","v":469280,"vw":268.465245},{"c":271.27,"h":271.48,"l":266.12,"n":9638,"o":267.345,"t":"2026-10-15T14:30:00Z","v":451865,"vw":268.66803},{"c":273.41,"h":273.487,"l":271.12,"n":8221,"o":271.27,"t":"2026-10-15T14:45:00Z","v":396606,"vw":272.24009},{"c":271.955,"h":273.46,"l":269.65,"n":9596,"o":273.4,"t":"2026-10-15T15:00:00Z","v":432008,"vw":271.489357},{"c":272.065,"h":273.23,"l":271.36,"n":9104,"o":272.06,"t":"2026-10-15T15:15:00Z","v":466159,"vw":272.376553},{"c":271.79,"h":272.32,"l":270.6001,"n":7011,"o":272.0875,"t":"2026-10-15T15:30:00Z","v":411414,"vw":271.505286},{"c":274.67,"h":274.98,"l":271.37,"n":5993,"o":271.8,"t":"2026-10-15T15:45:00Z","v":312996,"vw":272.440618},{"c":273.325,"h":275.57,"l":273.21,"n":5475,"o":274.69,"t":"2026-10-15T16:00:00Z","v":281028,"vw":274.245327},{"c":272.8,"h":273.43,"l":272.23,"n":4475,"o":273.22,"t":"2026-10-15T16:15:00Z","v":239856,"vw":272.848004},{"c":272.54,"h":274.21,"l":271.7,"n":5118,"o":272.8,"t":"2026-10-15T16:30:00Z","v":238476,"vw":272.59516},{"c":271.78,"h":272.79,"l":271.22,"n":3869,"o":272.56,"t":"2026-10-15T16:45:00Z","v":169718,"vw":271.890344},{"c":272.78,"h":273.29,"l":272.71,"n":878,"o":272.96,"t":"2026-10-15T18:00:00Z","v":40289,"vw":272.960092},{"c":273.28,"h":273.36,"l":272.31,"n":3971,"o":272.95,"t":"2026-10-15T18:15:00Z","v":158703,"vw":272.748897},{"c":273.07,"h":273.34,"l":272.35,"n":3900,"o":273.335,"t":"2026-10-15T18:30:00Z","v":174336,"vw":272.815366},{"c":274.275,"h":274.32,"l":272.68,"n":4239,"o":273.065,"t":"2026-10-15T18:45:00Z","v":183135,"vw":273.533435},{"c":276.68,"h":277.225,"l":274.08,"n":8884,"o":274.27,"t":"2026-10-15T19:00:00Z","v":554124,"vw":275.242073},{"c":278.86,"h":280,"l":276.68,"n":9836,"o":276.68,"t":"2026-10-15T19:15:00Z","v":394801,"vw":278.777687},{"c":277.69,"h":280.445,"l":277.46,"n":8917,"o":278.89,"t":"2026-10-15T19:30:00Z","v":362960,"vw":279.27593},{"c":277.33,"h":278.71,"l":276.515,"n":20338,"o":277.65,"t":"2026-10-15T19:45:00Z","v":922720,"vw":277.477445},{"c":278.5,"h":279,"l":277.46,"n":306,"o":277.46,"t":"2026-10-15T20:00:00Z","v":2230553,"vw":277.461253},{"c":279,"h":279.1,"l":278.95,"n":26,"o":279.1,"t":"2026-10-15T20:15:00Z","v":846,"vw":279.023333},{"c":278.5,"h":279.1,"l":278.5,"n":122,"o":278.5,"t":"2026-10-15T20:30:00Z","v":3355,"vw":278.789462},{"c":277,"h":279,"l":277,"n":156,"o":278.96,"t":"2026-10-15T20:45:00Z","v":6302,"vw":277.904984},{"c":278.5,"h":278.5,"l":275,"n":147,"o":278,"t":"2026-10-15T21:00:00Z","v":3306,"vw":276.393416},{"c":276.4801,"h":276.4801,"l":275,"n":29,"o":275,"t":"2026-10-15T21:15:00Z","v":1496,"vw":276.18408},{"c":277.46,"h":278.5447,"l":277,"n":23,"o":277,"t":"2026-10-15T21:30:00Z","v":1085,"vw":277.390889},{"c":277.0499,"h":277.7,"l":277.0499,"n":31,"o":277.7,"t":"2026-10-15T21:45:00Z","v":1142,"vw":277.515662},{"c":278.47,"h":278.8,"l":277.2791,"n":91,"o":277.48,"t":"2026-10-15T22:00:00Z","v":82844,"vw":277.471599},{"c":278.856,"h":278.856,"l":278.856,"n":3,"o":278.856,"t":"2026-10-15T22:30:00Z","v":166,"vw":278.856},{"c":277.39,"h":278.9534,"l":277.39,"n":17,"o":278.8324,"t":"2026-10-15T22:45:00Z","v":565,"vw":278.391933},{"c":277.2,"h":277.2,"l":276.99,"n":37,"o":277,"t":"2026-10-15T23:00:00Z","v":858,"vw":277.125862},{"c":277.5,"h":277.5,"l":277.5,"n":3,"o":277.5,"t":"2026-10-15T23:15:00Z","v":121,"vw":277.5},{"c":275.81,"h":276.4,"l":275.81,"n":37,"o":276.4,"t":"2026-10-15T23:30:00Z","v":1983,"vw":276.018789},{"c":275.81,"h":275.81,"l":275.81,"n":18,"o":275.81,"t":"2026-10-15T23:45:00Z","v":354,"vw":275.81}],"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":0.748038755152474,"strike":298.83115274628705,"iv":1.2646084555282924,"gamma":0.011319208505252924,"theta":-1.727879556027038,"vega":0.02339554102545264,"rho":0.0005324525796889611,"breakevenPct":8.617958558949823},{"delta":0.15,"premium":0.8683076923076922,"strike":288.14835164835165,"iv":0.7857483516483517,"gamma":0.0204589010989011,"theta":-1.3215292307692308,"vega":0.033532747252747255,"rho":0.000707194300188737,"breakevenPct":4.788317805974883},{"delta":0.2,"premium":1.2615823817292007,"strike":285.942088091354,"iv":0.7928272430668841,"gamma":0.024279608482871126,"theta":-1.599805220228385,"vega":0.04019836867862969,"rho":0.0009973836617511583,"breakevenPct":4.130985269962359},{"delta":0.25,"premium":1.7116301369863016,"strike":284.07876712328766,"iv":0.8050909589041096,"gamma":0.02715287671232877,"theta":-1.8442602739726028,"vega":0.04560575342465754,"rho":0.0012978593034581461,"breakevenPct":3.618577013260568},{"delta":0.3,"premium":2.204386189258312,"strike":282.37531969309464,"iv":0.8189777493606138,"gamma":0.029404731457800513,"theta":-2.0618333759590795,"vega":0.05013938618925831,"rho":0.0016048288965692808,"breakevenPct":3.179618535351497},{"delta":0.35,"premium":2.7734398976982093,"strike":280.77685421994886,"iv":0.8302309462915601,"gamma":0.030747442455242965,"theta":-2.21995358056266,"vega":0.053208439897698204,"rho":0.0019201520915173693,"breakevenPct":2.8063863230655426},{"delta":0.4,"premium":3.3716520650813515,"strike":279.19586983729664,"iv":0.8361181476846058,"gamma":0.03185031289111389,"theta":-2.3323747183979977,"vega":0.05550413016270338,"rho":0.0022376831097135276,"breakevenPct":2.4500641392182954},{"delta":0.45,"premium":3.9974342928660827,"strike":277.63141426783477,"iv":0.8369316645807259,"gamma":0.03272640801001252,"theta":-2.4015862327909887,"vega":0.05706858573216521,"rho":0.0025573016806306236,"breakevenPct":2.1097308149453915},{"delta":0.5,"premium":4.821752450980392,"strike":276.0968137254902,"iv":0.8546801470588236,"gamma":0.032182598039215686,"theta":-2.4628539215686276,"vega":0.057312254901960784,"rho":0.00287503214816699,"breakevenPct":1.8522048426346387},{"delta":0.55,"premium":5.729149933065595,"strike":274.524765729585,"iv":0.8756095046854083,"gamma":0.031243775100401605,"theta":-2.5098117804551543,"vega":0.057019812583668006,"rho":0.0031908868698987732,"breakevenPct":1.6112235461551812},{"delta":0.6,"premium":6.800100401606425,"strike":272.85140562248995,"iv":0.9006429718875502,"gamma":0.029637349397590364,"theta":-2.5225293172690764,"vega":0.055681124497991966,"rho":0.0035024491188051974,"breakevenPct":1.392808826400916},{"delta":0.65,"premium":8.173977987421383,"strike":270.94732704402514,"iv":0.9391893081761007,"gamma":0.027250471698113208,"theta":-2.5185545597484276,"vega":0.05328836477987421,"rho":0.0038040788712316296,"breakevenPct":1.2005746823706647},{"delta":0.7,"premium":10.057271762208067,"strike":268.62526539278133,"iv":1.0087154989384288,"gamma":0.023910403397027602,"theta":-2.541444798301486,"vega":0.050075371549893846,"rho":0.004091331023453751,"breakevenPct":1.0414913001665531},{"delta":0.75,"premium":12.173466257668714,"strike":266.0276073619632,"iv":1.0655496932515336,"gamma":0.020609815950920245,"theta":-2.4563098159509202,"vega":0.04573190184049079,"rho":0.004366544739612727,"breakevenPct":0.8669278197425414},{"delta":0.8,"premium":14.78649025069638,"strike":262.91782729805016,"iv":1.1263225626740947,"gamma":0.01725125348189415,"theta":-2.293798885793872,"vega":0.04038523676880223,"rho":0.004622554245596361,"breakevenPct":0.6868197486481639},{"delta":0.85,"premium":23.55894178859801,"strike":254.10259716893603,"iv":1.611452329078226,"gamma":0.010295278360637598,"theta":-2.791334037887105,"vega":0.033004015110455386,"rho":0.004703830343666936,"breakevenPct":0.6713095817896565},{"delta":0.9,"premium":39.4660857561201,"strike":238.02033789664506,"iv":2.587126620340708,"gamma":0.00528552209985125,"theta":-3.6986420329476024,"vega":0.022491116358467598,"rho":0.004520725767789268,"breakevenPct":0.6078182998314573}],"put":[{"delta":0.1,"premium":0.47070153061224496,"strike":263.6670918367347,"iv":0.6771025510204082,"gamma":0.017907653061224493,"theta":-0.8473561224489796,"vega":0.025161224489795922,"rho":-0.00046124565921948346,"breakevenPct":4.573296723787225},{"delta":0.15,"premium":0.7557718120805369,"strike":266.2206375838926,"iv":0.6593174496644295,"gamma":0.02432013422818792,"theta":-1.0949189597315436,"vega":0.03334546979865772,"rho":-0.0007512715836245625,"breakevenPct":3.7508191248279292},{"delta":0.2,"premium":1.0569436416184972,"strike":268.20447976878614,"iv":0.6445908959537572,"gamma":0.02996979768786127,"theta":-1.2859153179190752,"vega":0.04012615606936416,"rho":-0.0010572403970982422,"breakevenPct":3.1407359678156612},{"delta":0.25,"premium":1.356984564498346,"strike":270.00826901874314,"iv":0.6199928335170893,"gamma":0.03552546857772877,"theta":-1.414333296582139,"vega":0.04582348401323043,"rho":-0.0013744008775987706,"breakevenPct":2.5955242905461215},{"delta":0.3,"premium":1.6877453142227123,"strike":271.3864388092613,"iv":0.6021317530319735,"gamma":0.039770231532524805,"theta":-1.486549393605292,"vega":0.049737486218302096,"rho":-0.0017056517838817489,"breakevenPct":2.215766834038437},{"delta":0.35,"premium":2.0408947368421053,"strike":272.7105263157895,"iv":0.5876831578947368,"gamma":0.04349473684210527,"theta":-1.5551736842105262,"vega":0.053262105263157895,"rho":-0.0020391130421739162,"breakevenPct":1.8637353326756176},{"delta":0.4,"premium":2.488263157894737,"strike":273.8070175438597,"iv":0.5875954385964912,"gamma":0.04502982456140351,"theta":-1.608682456140351,"vega":0.0551480701754386,"rho":-0.002381876198504755,"breakevenPct":1.6283838925474399},{"delta":0.45,"premium":2.935631578947368,"strike":274.9035087719298,"iv":0.5875077192982456,"gamma":0.046564912280701753,"theta":-1.6621912280701754,"vega":0.0570340350877193,"rho":-0.0027246393548355933,"breakevenPct":1.3930324524192623},{"delta":0.5,"premium":3.272695852534562,"strike":275.87557603686633,"iv":0.5587811059907835,"gamma":0.04904654377880184,"theta":-1.5752447004608296,"vega":0.05688479262672811,"rho":-0.0030674533965055683,"breakevenPct":1.1628004117574475},{"delta":0.55,"premium":3.5991167434715825,"strike":276.83563748079877,"iv":0.5272910906298003,"gamma":0.05161950844854071,"theta":-1.4747454685099846,"vega":0.05653917050691244,"rho":-0.003410272348164408,"breakevenPct":0.9330623482371236},{"delta":0.6,"premium":4.07638640429338,"strike":277.8443649373882,"iv":0.5104450805008944,"gamma":0.052201610017889095,"theta":-1.3968939177101969,"vega":0.055501073345259395,"rho":-0.0037542922852643905,"breakevenPct":0.7403725270676109},{"delta":0.65,"premium":4.892576028622541,"strike":278.9624329159213,"iv":0.5265005366726296,"gamma":0.048310733452593915,"theta":-1.3699261180679785,"vega":0.05290715563506261,"rho":-0.004101010540303566,"breakevenPct":0.6309209646862828},{"delta":0.7,"premium":5.6838864071474156,"strike":280.05743458838543,"iv":0.5388338225909381,"gamma":0.04452539885130823,"theta":-1.329794703254627,"vega":0.0501025526483727,"rho":-0.004445761043235914,"breakevenPct":0.5208120875827367},{"delta":0.75,"premium":6.154530950861519,"strike":280.85513720485005,"iv":0.5031924696873006,"gamma":0.0421003828972559,"theta":-1.1199989151244416,"vega":0.044582450542437785,"rho":-0.0047651494079025076,"breakevenPct":0.4022311540594881},{"delta":0.8,"premium":6.625175494575623,"strike":281.6528398213146,"iv":0.467551116783663,"gamma":0.039675366943203574,"theta":-0.9102031269942563,"vega":0.039062348436502865,"rho":-0.0050845377725691,"breakevenPct":0.2836502205362396},{"delta":0.85,"premium":7.095820038289726,"strike":282.4505424377792,"iv":0.43190976388002555,"gamma":0.03725035098915125,"theta":-0.7004073388640715,"vega":0.03354224633056796,"rho":-0.005403926137235692,"breakevenPct":0.1650692870129914}]},"raw":{"call":[{"delta":0.1,"premium":0.748038755152474,"strike":298.83115274628705,"iv":1.2646084555282924,"gamma":0.011319208505252924,"theta":-1.727879556027038,"vega":0.02339554102545264,"rho":0.0005324525796889611,"breakevenPct":8.617958558949823},{"delta":0.15,"premium":0.8683076923076922,"strike":288.14835164835165,"iv":0.7857483516483517,"gamma":0.0204589010989011,"theta":-1.3215292307692308,"vega":0.033532747252747255,"rho":0.000707194300188737,"breakevenPct":4.788317805974883},{"delta":0.2,"premium":1.2615823817292007,"strike":285.942088091354,"iv":0.7928272430668841,"gamma":0.024279608482871126,"theta":-1.599805220228385,"vega":0.04019836867862969,"rho":0.0009973836617511583,"breakevenPct":4.130985269962359},{"delta":0.25,"premium":1.7116301369863016,"strike":284.07876712328766,"iv":0.8050909589041096,"gamma":0.02715287671232877,"theta":-1.8442602739726028,"vega":0.04560575342465754,"rho":0.0012978593034581461,"breakevenPct":3.618577013260568},{"delta":0.3,"premium":2.204386189258312,"strike":282.37531969309464,"iv":0.8189777493606138,"gamma":0.029404731457800513,"theta":-2.0618333759590795,"vega":0.05013938618925831,"rho":0.0016048288965692808,"breakevenPct":3.179618535351497},{"delta":0.35,"premium":2.7734398976982093,"strike":280.77685421994886,"iv":0.8302309462915601,"gamma":0.030747442455242965,"theta":-2.21995358056266,"vega":0.053208439897698204,"rho":0.0019201520915173693,"breakevenPct":2.8063863230655426},{"delta":0.4,"premium":3.3716520650813515,"strike":279.19586983729664,"iv":0.8361181476846058,"gamma":0.03185031289111389,"theta":-2.3323747183979977,"vega":0.05550413016270338,"rho":0.0022376831097135276,"breakevenPct":2.4500641392182954},{"delta":0.45,"premium":3.9974342928660827,"strike":277.63141426783477,"iv":0.8369316645807259,"gamma":0.03272640801001252,"theta":-2.4015862327909887,"vega":0.05706858573216521,"rho":0.0025573016806306236,"breakevenPct":2.1097308149453915},{"delta":0.5,"premium":4.821752450980392,"strike":276.0968137254902,"iv":0.8546801470588236,"gamma":0.032182598039215686,"theta":-2.4628539215686276,"vega":0.057312254901960784,"rho":0.00287503214816699,"breakevenPct":1.8522048426346387},{"delta":0.55,"premium":5.729149933065595,"strike":274.524765729585,"iv":0.8756095046854083,"gamma":0.031243775100401605,"theta":-2.5098117804551543,"vega":0.057019812583668006,"rho":0.0031908868698987732,"breakevenPct":1.6112235461551812},{"delta":0.6,"premium":6.800100401606425,"strike":272.85140562248995,"iv":0.9006429718875502,"gamma":0.029637349397590364,"theta":-2.5225293172690764,"vega":0.055681124497991966,"rho":0.0035024491188051974,"breakevenPct":1.392808826400916},{"delta":0.65,"premium":8.173977987421383,"strike":270.94732704402514,"iv":0.9391893081761007,"gamma":0.027250471698113208,"theta":-2.5185545597484276,"vega":0.05328836477987421,"rho":0.0038040788712316296,"breakevenPct":1.2005746823706647},{"delta":0.7,"premium":10.057271762208067,"strike":268.62526539278133,"iv":1.0087154989384288,"gamma":0.023910403397027602,"theta":-2.541444798301486,"vega":0.050075371549893846,"rho":0.004091331023453751,"breakevenPct":1.0414913001665531},{"delta":0.75,"premium":12.173466257668714,"strike":266.0276073619632,"iv":1.0655496932515336,"gamma":0.020609815950920245,"theta":-2.4563098159509202,"vega":0.04573190184049079,"rho":0.004366544739612727,"breakevenPct":0.8669278197425414},{"delta":0.8,"premium":14.78649025069638,"strike":262.91782729805016,"iv":1.1263225626740947,"gamma":0.01725125348189415,"theta":-2.293798885793872,"vega":0.04038523676880223,"rho":0.004622554245596361,"breakevenPct":0.6868197486481639},{"delta":0.85,"premium":23.55894178859801,"strike":254.10259716893603,"iv":1.611452329078226,"gamma":0.010295278360637598,"theta":-2.791334037887105,"vega":0.033004015110455386,"rho":0.004703830343666936,"breakevenPct":0.6713095817896565},{"delta":0.9,"premium":39.4660857561201,"strike":238.02033789664506,"iv":2.587126620340708,"gamma":0.00528552209985125,"theta":-3.6986420329476024,"vega":0.022491116358467598,"rho":0.004520725767789268,"breakevenPct":0.6078182998314573}],"put":[{"delta":0.1,"premium":0.47070153061224496,"strike":263.6670918367347,"iv":0.6771025510204082,"gamma":0.017907653061224493,"theta":-0.8473561224489796,"vega":0.025161224489795922,"rho":-0.00046124565921948346,"breakevenPct":4.573296723787225},{"delta":0.15,"premium":0.7557718120805369,"strike":266.2206375838926,"iv":0.6593174496644295,"gamma":0.02432013422818792,"theta":-1.0949189597315436,"vega":0.03334546979865772,"rho":-0.0007512715836245625,"breakevenPct":3.7508191248279292},{"delta":0.2,"premium":1.0569436416184972,"strike":268.20447976878614,"iv":0.6445908959537572,"gamma":0.02996979768786127,"theta":-1.2859153179190752,"vega":0.04012615606936416,"rho":-0.0010572403970982422,"breakevenPct":3.1407359678156612},{"delta":0.25,"premium":1.356984564498346,"strike":270.00826901874314,"iv":0.6199928335170893,"gamma":0.03552546857772877,"theta":-1.414333296582139,"vega":0.04582348401323043,"rho":-0.0013744008775987706,"breakevenPct":2.5955242905461215},{"delta":0.3,"premium":1.6877453142227123,"strike":271.3864388092613,"iv":0.6021317530319735,"gamma":0.039770231532524805,"theta":-1.486549393605292,"vega":0.049737486218302096,"rho":-0.0017056517838817489,"breakevenPct":2.215766834038437},{"delta":0.35,"premium":2.0408947368421053,"strike":272.7105263157895,"iv":0.5876831578947368,"gamma":0.04349473684210527,"theta":-1.5551736842105262,"vega":0.053262105263157895,"rho":-0.0020391130421739162,"breakevenPct":1.8637353326756176},{"delta":0.4,"premium":2.488263157894737,"strike":273.8070175438597,"iv":0.5875954385964912,"gamma":0.04502982456140351,"theta":-1.608682456140351,"vega":0.0551480701754386,"rho":-0.002381876198504755,"breakevenPct":1.6283838925474399},{"delta":0.45,"premium":2.935631578947368,"strike":274.9035087719298,"iv":0.5875077192982456,"gamma":0.046564912280701753,"theta":-1.6621912280701754,"vega":0.0570340350877193,"rho":-0.0027246393548355933,"breakevenPct":1.3930324524192623},{"delta":0.5,"premium":3.272695852534562,"strike":275.87557603686633,"iv":0.5587811059907835,"gamma":0.04904654377880184,"theta":-1.5752447004608296,"vega":0.05688479262672811,"rho":-0.0030674533965055683,"breakevenPct":1.1628004117574475},{"delta":0.55,"premium":3.5991167434715825,"strike":276.83563748079877,"iv":0.5272910906298003,"gamma":0.05161950844854071,"theta":-1.4747454685099846,"vega":0.05653917050691244,"rho":-0.003410272348164408,"breakevenPct":0.9330623482371236},{"delta":0.6,"premium":4.07638640429338,"strike":277.8443649373882,"iv":0.5104450805008944,"gamma":0.052201610017889095,"theta":-1.3968939177101969,"vega":0.055501073345259395,"rho":-0.0037542922852643905,"breakevenPct":0.7403725270676109},{"delta":0.65,"premium":4.892576028622541,"strike":278.9624329159213,"iv":0.5265005366726296,"gamma":0.048310733452593915,"theta":-1.3699261180679785,"vega":0.05290715563506261,"rho":-0.004101010540303566,"breakevenPct":0.6309209646862828},{"delta":0.7,"premium":5.6838864071474156,"strike":280.05743458838543,"iv":0.5388338225909381,"gamma":0.04452539885130823,"theta":-1.329794703254627,"vega":0.0501025526483727,"rho":-0.004445761043235914,"breakevenPct":0.5208120875827367},{"delta":0.75,"premium":6.154530950861519,"strike":280.85513720485005,"iv":0.5031924696873006,"gamma":0.0421003828972559,"theta":-1.1199989151244416,"vega":0.044582450542437785,"rho":-0.0047651494079025076,"breakevenPct":0.4022311540594881},{"delta":0.8,"premium":6.625175494575623,"strike":281.6528398213146,"iv":0.467551116783663,"gamma":0.039675366943203574,"theta":-0.9102031269942563,"vega":0.039062348436502865,"rho":-0.0050845377725691,"breakevenPct":0.2836502205362396},{"delta":0.85,"premium":7.095820038289726,"strike":282.4505424377792,"iv":0.43190976388002555,"gamma":0.03725035098915125,"theta":-0.7004073388640715,"vega":0.03354224633056796,"rho":-0.005403926137235692,"breakevenPct":0.1650692870129914}]}},"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"}}