{"symbol":"MDB","url":"https://intraalpha.com/companies/MDB","capturedAt":"2026-10-15T20:33:49.821Z","state":"ready","quote":{"symbol":"MDB","last_price":366,"prev_close":356.29,"regular_close":366.49,"change":9.71,"change_pct":2.7253,"regular_change":10.2,"regular_change_pct":2.8628,"extended_change":-0.49,"extended_change_pct":-0.1337,"bid":360,"ask":365.95,"bid_size":520,"ask_size":120,"volume":1163473,"vwap":359.207608,"open":344.34,"high":367,"low":341,"close":366.49,"trade_count":38579,"last_trade_at":"2026-10-15T20:25:32.402568592Z","last_quote_at":"2026-10-15T20:32:02.429818108Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:33:43.558502934-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"MDB","fetched_at":"2026-10-15T20:33:48.932805+00:00","name":"MongoDB","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - INFRASTRUCTURE","country":"USA","description":"MongoDB, Inc. provides a global general purpose database platform. The company is headquartered in New York, New York.","fiscal_year_end":"January","latest_quarter":"2026-07-31","market_cap":29444921000,"ebitda":13854000,"pe_ratio":508.45,"peg_ratio":1.672,"book_value":36.96,"dividend_per_share":null,"dividend_yield":null,"eps":0.72,"revenue_ttm":2782770000,"gross_profit_ttm":2022732000,"profit_margin":0.0212,"operating_margin_ttm":0.0368,"return_on_assets_ttm":-0.0022,"return_on_equity_ttm":0.0199,"quarterly_earnings_growth":0.022,"quarterly_revenue_growth":0.305,"analyst_target_price":449.74,"analyst_number":8,"beta":1.748,"fifty_two_week_high":473.1,"fifty_two_week_low":215.68,"fifty_day_ma":396.35,"two_hundred_day_ma":340.83,"shares_outstanding":80432000,"forward_pe":70.42,"price_to_sales":10.58,"price_to_book":11.58,"ev_to_revenue":11.54,"ev_to_ebitda":278.47},"bars":[{"c":362,"h":363.03,"l":360.8,"n":53,"o":361,"t":"2026-10-08T08:00:00Z","v":1152,"vw":362.216129},{"c":362.5,"h":362.5,"l":362.5,"n":1,"o":362.5,"t":"2026-10-08T09:10:00Z","v":200,"vw":362.5},{"c":362.01,"h":362.01,"l":362.01,"n":1,"o":362.01,"t":"2026-10-08T09:25:00Z","v":150,"vw":362.01},{"c":362.54,"h":362.54,"l":362.54,"n":2,"o":362.54,"t":"2026-10-08T09:30:00Z","v":61,"vw":362.54},{"c":362.55,"h":362.55,"l":362.55,"n":1,"o":362.55,"t":"2026-10-08T09:35:00Z","v":50,"vw":362.55},{"c":362.4,"h":362.4,"l":362.4,"n":1,"o":362.4,"t":"2026-10-08T10:15:00Z","v":289,"vw":362.4},{"c":362.1012,"h":362.88,"l":362.1012,"n":5,"o":362.88,"t":"2026-10-08T10:20:00Z","v":625,"vw":362.208806},{"c":362,"h":362,"l":362,"n":1,"o":362,"t":"2026-10-08T10:30:00Z","v":50,"vw":362},{"c":363.03,"h":363.03,"l":362.1,"n":2,"o":362.1,"t":"2026-10-08T10:45:00Z","v":249,"vw":362.843253},{"c":363.03,"h":363.03,"l":362.83,"n":8,"o":362.83,"t":"2026-10-08T11:00:00Z","v":201,"vw":362.956667},{"c":362.6,"h":362.6,"l":362.6,"n":5,"o":362.6,"t":"2026-10-08T11:05:00Z","v":111,"vw":362.6},{"c":363.06,"h":363.12,"l":362.85,"n":11,"o":362.85,"t":"2026-10-08T11:15:00Z","v":566,"vw":363.082188},{"c":362.1705,"h":363,"l":362.1705,"n":6,"o":363,"t":"2026-10-08T11:20:00Z","v":233,"vw":362.494207},{"c":362.34,"h":362.34,"l":362.34,"n":5,"o":362.34,"t":"2026-10-08T12:00:00Z","v":401,"vw":362.34},{"c":363.13,"h":363.13,"l":363.12,"n":11,"o":363.12,"t":"2026-10-08T12:05:00Z","v":865,"vw":363.121023},{"c":363.0314,"h":363.3,"l":363.0314,"n":3,"o":363.3,"t":"2026-10-08T12:10:00Z","v":153,"vw":363.120933},{"c":362.75,"h":362.75,"l":362.75,"n":2,"o":362.75,"t":"2026-10-08T12:15:00Z","v":70,"vw":362.75},{"c":362.1,"h":363.01,"l":362.1,"n":33,"o":363.01,"t":"2026-10-08T12:20:00Z","v":799,"vw":362.752462},{"c":362.2,"h":362.2,"l":362,"n":3,"o":362,"t":"2026-10-08T12:30:00Z","v":300,"vw":362.133333},{"c":362,"h":362,"l":362,"n":7,"o":362,"t":"2026-10-08T12:35:00Z","v":143,"vw":362},{"c":363.09,"h":363.09,"l":361,"n":4,"o":361,"t":"2026-10-08T12:40:00Z","v":180,"vw":362.194286},{"c":363.84,"h":363.84,"l":363.84,"n":1,"o":363.84,"t":"2026-10-08T13:00:00Z","v":55,"vw":363.84},{"c":362.03,"h":362.61,"l":362.03,"n":10,"o":362.61,"t":"2026-10-08T13:05:00Z","v":403,"vw":362.270667},{"c":362.01,"h":362.8,"l":362,"n":27,"o":362.54,"t":"2026-10-08T13:10:00Z","v":2114,"vw":362.501709},{"c":361,"h":361.2,"l":361,"n":5,"o":361.2,"t":"2026-10-08T13:25:00Z","v":245,"vw":361.1},{"c":365.1107,"h":366.34,"l":359.0119,"n":587,"o":359.9,"t":"2026-10-08T13:30:00Z","v":43391,"vw":361.244018},{"c":361.69,"h":366,"l":361.49,"n":529,"o":365.2843,"t":"2026-10-08T13:35:00Z","v":25187,"vw":363.852353},{"c":358.645,"h":361.59,"l":357.59,"n":603,"o":361.51,"t":"2026-10-08T13:40:00Z","v":22928,"vw":359.653417},{"c":358.9,"h":359.58,"l":358,"n":617,"o":359.25,"t":"2026-10-08T13:45:00Z","v":23695,"vw":358.619015},{"c":365.76,"h":366.31,"l":359.01,"n":952,"o":359.335,"t":"2026-10-08T13:50:00Z","v":48538,"vw":363.076798},{"c":365.17,"h":367.74,"l":364.94,"n":831,"o":366.3272,"t":"2026-10-08T13:55:00Z","v":31303,"vw":366.529197},{"c":365.53,"h":366.5,"l":363.38,"n":629,"o":365.75,"t":"2026-10-08T14:00:00Z","v":20571,"vw":365.447525},{"c":366.99,"h":367,"l":363.8574,"n":519,"o":365.19,"t":"2026-10-08T14:05:00Z","v":17416,"vw":366.067135},{"c":365.99,"h":366.93,"l":365.4001,"n":306,"o":366.675,"t":"2026-10-08T14:10:00Z","v":8344,"vw":366.251358},{"c":366.505,"h":367.03,"l":365.48,"n":409,"o":365.97,"t":"2026-10-08T14:15:00Z","v":16222,"vw":366.370378},{"c":366.995,"h":367.77,"l":366.02,"n":399,"o":366.49,"t":"2026-10-08T14:20:00Z","v":14179,"vw":366.829458},{"c":368.03,"h":369.1,"l":366.975,"n":1038,"o":367.2,"t":"2026-10-08T14:25:00Z","v":41450,"vw":368.191777},{"c":367.055,"h":368.03,"l":366.78,"n":524,"o":367.925,"t":"2026-10-08T14:30:00Z","v":12837,"vw":367.489927},{"c":368.8,"h":369,"l":367.055,"n":483,"o":367.055,"t":"2026-10-08T14:35:00Z","v":14699,"vw":368.426524},{"c":370.025,"h":370.49,"l":368.07,"n":794,"o":368.98,"t":"2026-10-08T14:40:00Z","v":32081,"vw":369.297762},{"c":369.66,"h":370.6999,"l":369.3,"n":756,"o":370.33,"t":"2026-10-08T14:45:00Z","v":41885,"vw":370.032494},{"c":369.745,"h":370.272,"l":368.41,"n":486,"o":369.2,"t":"2026-10-08T14:50:00Z","v":16265,"vw":369.339002},{"c":369.1,"h":370.02,"l":368.75,"n":516,"o":369.745,"t":"2026-10-08T14:55:00Z","v":15697,"vw":369.483299},{"c":370.28,"h":370.28,"l":369.05,"n":411,"o":369.45,"t":"2026-10-08T15:00:00Z","v":8171,"vw":369.619729},{"c":372.35,"h":372.96,"l":370.13,"n":910,"o":370.28,"t":"2026-10-08T15:05:00Z","v":36837,"vw":371.532745},{"c":370.76,"h":372.705,"l":369.5465,"n":870,"o":372.535,"t":"2026-10-08T15:10:00Z","v":40472,"vw":371.035426},{"c":370.8,"h":371.09,"l":369,"n":661,"o":370.39,"t":"2026-10-08T15:15:00Z","v":44014,"vw":370.226539},{"c":370.265,"h":371.3,"l":369.64,"n":518,"o":370.8,"t":"2026-10-08T15:20:00Z","v":24286,"vw":370.627188},{"c":370,"h":370.93,"l":369.8662,"n":412,"o":370.49,"t":"2026-10-08T15:25:00Z","v":13758,"vw":370.461127},{"c":369.71,"h":370.2866,"l":369.38,"n":386,"o":369.655,"t":"2026-10-08T15:30:00Z","v":10555,"vw":369.762034},{"c":369.59,"h":369.9793,"l":368.42,"n":353,"o":369.705,"t":"2026-10-08T15:35:00Z","v":14198,"vw":369.390344},{"c":369.7,"h":369.87,"l":368.78,"n":412,"o":369.65,"t":"2026-10-08T15:40:00Z","v":14004,"vw":369.380911},{"c":369.34,"h":370.09,"l":369.3,"n":361,"o":369.5,"t":"2026-10-08T15:45:00Z","v":10020,"vw":369.669012},{"c":370.12,"h":370.59,"l":369.13,"n":432,"o":369.5,"t":"2026-10-08T15:50:00Z","v":10106,"vw":369.859029},{"c":369.38,"h":369.965,"l":369.36,"n":267,"o":369.94,"t":"2026-10-08T15:55:00Z","v":8668,"vw":369.654499},{"c":369.8,"h":370.03,"l":369.38,"n":243,"o":369.38,"t":"2026-10-08T16:00:00Z","v":6062,"vw":369.723543},{"c":369.59,"h":370,"l":369.3,"n":263,"o":369.8,"t":"2026-10-08T16:05:00Z","v":6222,"vw":369.697788},{"c":368.64,"h":369.85,"l":368.5471,"n":389,"o":369.585,"t":"2026-10-08T16:10:00Z","v":9572,"vw":369.176148},{"c":369.02,"h":370.43,"l":368.17,"n":725,"o":368.53,"t":"2026-10-08T16:15:00Z","v":32601,"vw":369.213098},{"c":369.51,"h":369.52,"l":368.72,"n":270,"o":369.015,"t":"2026-10-08T16:20:00Z","v":5715,"vw":369.184946},{"c":369.15,"h":370,"l":368.57,"n":280,"o":370,"t":"2026-10-08T16:25:00Z","v":6769,"vw":369.089154},{"c":369.695,"h":369.695,"l":369.0201,"n":235,"o":369.155,"t":"2026-10-08T16:30:00Z","v":5097,"vw":369.236355},{"c":368.98,"h":369.9962,"l":368.675,"n":330,"o":369.71,"t":"2026-10-08T16:35:00Z","v":8961,"vw":369.348533},{"c":368.77,"h":369.175,"l":368.29,"n":239,"o":369.105,"t":"2026-10-08T16:40:00Z","v":7882,"vw":368.922551},{"c":367.515,"h":369.31,"l":367.35,"n":426,"o":368.59,"t":"2026-10-08T16:45:00Z","v":11548,"vw":368.298538},{"c":367.325,"h":367.46,"l":366.14,"n":651,"o":367.31,"t":"2026-10-08T16:50:00Z","v":21267,"vw":366.772922},{"c":366.88,"h":367.55,"l":365.58,"n":499,"o":367.55,"t":"2026-10-08T16:55:00Z","v":17820,"vw":366.427763},{"c":366.63,"h":367.67,"l":365.99,"n":597,"o":366.73,"t":"2026-10-08T17:00:00Z","v":24688,"vw":366.685604},{"c":367.15,"h":367.61,"l":365.16,"n":484,"o":366.7,"t":"2026-10-08T17:05:00Z","v":15372,"vw":366.253061},{"c":369.215,"h":369.69,"l":366.3,"n":803,"o":367.105,"t":"2026-10-08T17:10:00Z","v":35029,"vw":368.578975},{"c":370.32,"h":371.17,"l":369.15,"n":857,"o":369.15,"t":"2026-10-08T17:15:00Z","v":44796,"vw":370.371605},{"c":367.0101,"h":370.73,"l":367.0101,"n":496,"o":370.32,"t":"2026-10-08T17:20:00Z","v":15260,"vw":368.706302},{"c":366.4801,"h":367.58,"l":365.67,"n":489,"o":367.58,"t":"2026-10-08T17:25:00Z","v":13469,"vw":366.455361},{"c":367.89,"h":368.455,"l":366.2,"n":468,"o":366.49,"t":"2026-10-08T17:30:00Z","v":15115,"vw":367.384034},{"c":366.7433,"h":368.195,"l":366.4,"n":359,"o":367.84,"t":"2026-10-08T17:35:00Z","v":14028,"vw":367.105909},{"c":365.355,"h":366.65,"l":365,"n":546,"o":366.65,"t":"2026-10-08T17:40:00Z","v":21093,"vw":365.702904},{"c":364.27,"h":365.769,"l":364.25,"n":395,"o":365.3,"t":"2026-10-08T17:45:00Z","v":15239,"vw":365.038165},{"c":364.44,"h":365.06,"l":364.29,"n":380,"o":364.29,"t":"2026-10-08T17:50:00Z","v":10454,"vw":364.639994},{"c":365.255,"h":365.255,"l":363.4717,"n":384,"o":364.685,"t":"2026-10-08T17:55:00Z","v":9874,"vw":364.123135},{"c":363.75,"h":365.345,"l":363.44,"n":306,"o":365.325,"t":"2026-10-08T18:00:00Z","v":7209,"vw":364.474237},{"c":363.98,"h":364.54,"l":363.5,"n":271,"o":363.75,"t":"2026-10-08T18:05:00Z","v":5881,"vw":363.985069},{"c":365.005,"h":365.145,"l":363.5,"n":377,"o":364.08,"t":"2026-10-08T18:10:00Z","v":8359,"vw":364.107607},{"c":365.77,"h":365.8,"l":364.87,"n":309,"o":365.005,"t":"2026-10-08T18:15:00Z","v":8228,"vw":365.248799},{"c":367.76,"h":367.76,"l":365.67,"n":321,"o":365.88,"t":"2026-10-08T18:20:00Z","v":10817,"vw":366.930258},{"c":367.091,"h":368,"l":367.091,"n":338,"o":367.66,"t":"2026-10-08T18:25:00Z","v":8478,"vw":367.579927},{"c":366.15,"h":367.23,"l":365.94,"n":371,"o":367.155,"t":"2026-10-08T18:30:00Z","v":9406,"vw":366.594967},{"c":366.32,"h":366.32,"l":365.36,"n":196,"o":365.75,"t":"2026-10-08T18:35:00Z","v":3829,"vw":365.753104},{"c":365.47,"h":366.175,"l":365.2101,"n":217,"o":366.11,"t":"2026-10-08T18:40:00Z","v":3846,"vw":365.680231},{"c":365.025,"h":365.73,"l":364.7863,"n":249,"o":365.73,"t":"2026-10-08T18:45:00Z","v":7426,"vw":365.241512},{"c":364.62,"h":365.45,"l":364.445,"n":343,"o":365.18,"t":"2026-10-08T18:50:00Z","v":8021,"vw":364.98233},{"c":365.5094,"h":365.5094,"l":364.6125,"n":214,"o":364.615,"t":"2026-10-08T18:55:00Z","v":5110,"vw":365.056988},{"c":364.71,"h":365.75,"l":364.59,"n":325,"o":365.74,"t":"2026-10-08T19:00:00Z","v":8983,"vw":365.138883},{"c":364.85,"h":365.14,"l":364.04,"n":364,"o":364.85,"t":"2026-10-08T19:05:00Z","v":8616,"vw":364.643906},{"c":364.935,"h":365.41,"l":364.36,"n":398,"o":364.905,"t":"2026-10-08T19:10:00Z","v":9444,"vw":364.828822},{"c":365.94,"h":366.13,"l":364.34,"n":364,"o":364.37,"t":"2026-10-08T19:15:00Z","v":8321,"vw":365.273741},{"c":366.06,"h":366.2,"l":365.4801,"n":349,"o":366.12,"t":"2026-10-08T19:20:00Z","v":8817,"vw":365.926757},{"c":365.805,"h":366.26,"l":365.3705,"n":364,"o":366.05,"t":"2026-10-08T19:25:00Z","v":8086,"vw":365.919378},{"c":366.37,"h":366.67,"l":365.805,"n":515,"o":365.8275,"t":"2026-10-08T19:30:00Z","v":10809,"vw":366.311581},{"c":367.54,"h":367.66,"l":366.16,"n":546,"o":366.23,"t":"2026-10-08T19:35:00Z","v":17775,"vw":367.131411},{"c":368.095,"h":368.465,"l":367.16,"n":693,"o":367.53,"t":"2026-10-08T19:40:00Z","v":19738,"vw":367.870162},{"c":369.4,"h":369.48,"l":367.835,"n":719,"o":368.01,"t":"2026-10-08T19:45:00Z","v":26626,"vw":368.544582},{"c":371.2,"h":371.2,"l":369.45,"n":1200,"o":369.45,"t":"2026-10-08T19:50:00Z","v":46214,"vw":370.242248},{"c":371.33,"h":371.545,"l":370.78,"n":3465,"o":371.11,"t":"2026-10-08T19:55:00Z","v":118711,"vw":371.224105},{"c":370.41,"h":371.35,"l":366.7736,"n":122,"o":371.35,"t":"2026-10-08T20:00:00Z","v":358815,"vw":371.344925},{"c":370.94,"h":370.94,"l":366.18,"n":7,"o":366.18,"t":"2026-10-08T20:05:00Z","v":236,"vw":368.888276},{"c":369.08,"h":370.89,"l":367.4616,"n":27,"o":367.4616,"t":"2026-10-08T20:10:00Z","v":12784,"vw":370.078528},{"c":371,"h":371,"l":370.85,"n":7,"o":370.85,"t":"2026-10-08T20:15:00Z","v":1165,"vw":370.912281},{"c":370.01,"h":370.01,"l":370.01,"n":2,"o":370.01,"t":"2026-10-08T20:40:00Z","v":43,"vw":370.01},{"c":369,"h":369.85,"l":369,"n":17,"o":369.85,"t":"2026-10-08T21:00:00Z","v":891,"vw":369.130549},{"c":370,"h":370,"l":370,"n":3,"o":370,"t":"2026-10-08T21:05:00Z","v":6553,"vw":370},{"c":370.24,"h":370.24,"l":370.24,"n":2,"o":370.24,"t":"2026-10-08T21:40:00Z","v":73,"vw":370.24},{"c":370.25,"h":370.25,"l":370.25,"n":3,"o":370.25,"t":"2026-10-08T21:45:00Z","v":26270,"vw":370.25},{"c":370.8,"h":370.8,"l":370.8,"n":3,"o":370.8,"t":"2026-10-08T22:05:00Z","v":221,"vw":370.8},{"c":370.99,"h":370.99,"l":370.99,"n":1,"o":370.99,"t":"2026-10-08T22:30:00Z","v":150,"vw":370.99},{"c":370.15,"h":370.15,"l":370.15,"n":3,"o":370.15,"t":"2026-10-08T23:50:00Z","v":75,"vw":370.15},{"c":370.16,"h":370.7552,"l":370.16,"n":3,"o":370.7552,"t":"2026-10-08T23:55:00Z","v":105,"vw":370.473263},{"c":372,"h":372.6941,"l":371.14,"n":47,"o":372.6941,"t":"2026-10-09T08:00:00Z","v":689,"vw":372.06948},{"c":370,"h":370,"l":370,"n":1,"o":370,"t":"2026-10-09T08:25:00Z","v":60,"vw":370},{"c":372.5,"h":372.5,"l":372.5,"n":9,"o":372.5,"t":"2026-10-09T09:10:00Z","v":1988,"vw":372.5},{"c":372.6,"h":372.6,"l":372.3,"n":5,"o":372.5,"t":"2026-10-09T10:25:00Z","v":301,"vw":372.426667},{"c":372,"h":373.1818,"l":371.71,"n":4,"o":371.71,"t":"2026-10-09T11:00:00Z","v":251,"vw":372.41472},{"c":372,"h":372,"l":372,"n":1,"o":372,"t":"2026-10-09T11:10:00Z","v":150,"vw":372},{"c":371.74,"h":372.6,"l":371.74,"n":2,"o":372.6,"t":"2026-10-09T11:40:00Z","v":115,"vw":372.226087},{"c":373.07,"h":373.07,"l":373.07,"n":6,"o":373.07,"t":"2026-10-09T12:05:00Z","v":112,"vw":373.07},{"c":374.5,"h":374.5,"l":373.89,"n":24,"o":373.89,"t":"2026-10-09T12:15:00Z","v":1555,"vw":374.097199},{"c":374.37,"h":374.37,"l":374.37,"n":4,"o":374.37,"t":"2026-10-09T12:20:00Z","v":158,"vw":374.37},{"c":374.37,"h":374.645,"l":374.37,"n":10,"o":374.645,"t":"2026-10-09T12:25:00Z","v":405,"vw":374.546542},{"c":373.56,"h":374.645,"l":373.56,"n":16,"o":374.4,"t":"2026-10-09T12:30:00Z","v":506,"vw":374.209968},{"c":373.67,"h":374.8824,"l":373.67,"n":16,"o":374.8824,"t":"2026-10-09T12:35:00Z","v":640,"vw":374.486958},{"c":374,"h":374,"l":374,"n":2,"o":374,"t":"2026-10-09T12:40:00Z","v":51,"vw":374},{"c":374.2,"h":374.2,"l":374.2,"n":2,"o":374.2,"t":"2026-10-09T12:45:00Z","v":109,"vw":374.2},{"c":374,"h":374,"l":374,"n":2,"o":374,"t":"2026-10-09T12:55:00Z","v":68,"vw":374},{"c":374.12,"h":374.12,"l":374.04,"n":14,"o":374.08,"t":"2026-10-09T13:00:00Z","v":403,"vw":374.068571},{"c":374.99,"h":374.99,"l":374.4,"n":6,"o":374.4,"t":"2026-10-09T13:05:00Z","v":192,"vw":374.628682},{"c":374.96,"h":375.11,"l":374.96,"n":50,"o":375,"t":"2026-10-09T13:15:00Z","v":799,"vw":375.019769},{"c":375.14,"h":375.14,"l":375,"n":5,"o":375,"t":"2026-10-09T13:20:00Z","v":127,"vw":375.07},{"c":374.6,"h":374.8,"l":374.51,"n":17,"o":374.8,"t":"2026-10-09T13:25:00Z","v":427,"vw":374.621765},{"c":376.99,"h":377.82,"l":374.08,"n":1193,"o":375.85,"t":"2026-10-09T13:30:00Z","v":59208,"vw":375.832312},{"c":372.9036,"h":377.3,"l":372.03,"n":740,"o":377.15,"t":"2026-10-09T13:35:00Z","v":27323,"vw":374.985132},{"c":375.25,"h":375.57,"l":372.4773,"n":498,"o":372.9,"t":"2026-10-09T13:40:00Z","v":11948,"vw":374.107727},{"c":374.085,"h":375.16,"l":371.53,"n":676,"o":374.94,"t":"2026-10-09T13:45:00Z","v":18911,"vw":373.130648},{"c":380.44,"h":381.65,"l":374.0575,"n":1825,"o":374.0575,"t":"2026-10-09T13:50:00Z","v":67469,"vw":377.655053},{"c":380.69,"h":382.075,"l":380.4801,"n":873,"o":380.98,"t":"2026-10-09T13:55:00Z","v":34317,"vw":381.492975},{"c":378.19,"h":380.7502,"l":377.9901,"n":754,"o":380.69,"t":"2026-10-09T14:00:00Z","v":25994,"vw":379.294579},{"c":381.41,"h":381.51,"l":377.6004,"n":763,"o":378.55,"t":"2026-10-09T14:05:00Z","v":23331,"vw":378.83702},{"c":380.62,"h":381.67,"l":379.78,"n":593,"o":381.4,"t":"2026-10-09T14:10:00Z","v":20226,"vw":380.726799},{"c":377.375,"h":380.54,"l":376.6,"n":845,"o":380.54,"t":"2026-10-09T14:15:00Z","v":28398,"vw":377.985724},{"c":379.71,"h":379.9995,"l":377.07,"n":711,"o":377.375,"t":"2026-10-09T14:20:00Z","v":37747,"vw":378.771181},{"c":381.19,"h":382.16,"l":379.845,"n":785,"o":379.94,"t":"2026-10-09T14:25:00Z","v":25178,"vw":381.134868},{"c":381.335,"h":382.075,"l":380.7,"n":544,"o":381.31,"t":"2026-10-09T14:30:00Z","v":12532,"vw":381.440659},{"c":381.07,"h":381.66,"l":380.59,"n":521,"o":381.63,"t":"2026-10-09T14:35:00Z","v":16358,"vw":380.980032},{"c":379.295,"h":381.9999,"l":379.1975,"n":570,"o":381.46,"t":"2026-10-09T14:40:00Z","v":16147,"vw":380.530973},{"c":379.265,"h":379.69,"l":378.601,"n":459,"o":379.415,"t":"2026-10-09T14:45:00Z","v":12668,"vw":379.283069},{"c":378.71,"h":379.7983,"l":378.57,"n":348,"o":379.275,"t":"2026-10-09T14:50:00Z","v":7782,"vw":379.274547},{"c":378.95,"h":379.44,"l":378.59,"n":586,"o":378.74,"t":"2026-10-09T14:55:00Z","v":15855,"vw":378.979508},{"c":378.42,"h":379.06,"l":377.7,"n":462,"o":378.86,"t":"2026-10-09T15:00:00Z","v":8403,"vw":378.397305},{"c":378.6,"h":378.88,"l":377.73,"n":474,"o":377.85,"t":"2026-10-09T15:05:00Z","v":14215,"vw":378.318167},{"c":379.205,"h":379.56,"l":378.56,"n":493,"o":378.63,"t":"2026-10-09T15:10:00Z","v":12872,"vw":378.987905},{"c":379.95,"h":380.76,"l":378.77,"n":816,"o":378.93,"t":"2026-10-09T15:15:00Z","v":29773,"vw":379.68604},{"c":380.7125,"h":380.75,"l":379.975,"n":459,"o":379.975,"t":"2026-10-09T15:20:00Z","v":12168,"vw":380.355712},{"c":380.55,"h":381.28,"l":380.55,"n":507,"o":380.715,"t":"2026-10-09T15:25:00Z","v":17531,"vw":380.90851},{"c":379.5,"h":380.63,"l":379.11,"n":455,"o":380.1981,"t":"2026-10-09T15:30:00Z","v":11377,"vw":379.970012},{"c":379.3,"h":379.71,"l":378.41,"n":398,"o":379.68,"t":"2026-10-09T15:35:00Z","v":10341,"vw":379.14875},{"c":379.77,"h":379.84,"l":379.3,"n":367,"o":379.64,"t":"2026-10-09T15:40:00Z","v":6661,"vw":379.632039},{"c":380.03,"h":380.0525,"l":378.49,"n":464,"o":379.55,"t":"2026-10-09T15:45:00Z","v":11400,"vw":379.498535},{"c":380.29,"h":380.46,"l":379.74,"n":347,"o":380.095,"t":"2026-10-09T15:50:00Z","v":10251,"vw":380.111607},{"c":381.21,"h":382.45,"l":380.27,"n":823,"o":380.275,"t":"2026-10-09T15:55:00Z","v":27418,"vw":381.543558},{"c":381.31,"h":382,"l":381.01,"n":446,"o":381.45,"t":"2026-10-09T16:00:00Z","v":14195,"vw":381.568925},{"c":381.34,"h":381.81,"l":381.23,"n":390,"o":381.29,"t":"2026-10-09T16:05:00Z","v":16008,"vw":381.593227},{"c":382,"h":382.3,"l":381.6,"n":530,"o":381.655,"t":"2026-10-09T16:10:00Z","v":16731,"vw":381.938631},{"c":382.34,"h":383.32,"l":382.135,"n":709,"o":382.135,"t":"2026-10-09T16:15:00Z","v":19235,"vw":382.896028},{"c":382.32,"h":383.36,"l":381.7501,"n":548,"o":382.345,"t":"2026-10-09T16:20:00Z","v":20164,"vw":382.66068},{"c":383.45,"h":383.79,"l":382.22,"n":585,"o":382.22,"t":"2026-10-09T16:25:00Z","v":18949,"vw":383.461542},{"c":384.07,"h":384.535,"l":383.45,"n":685,"o":383.46,"t":"2026-10-09T16:30:00Z","v":20521,"vw":384.192642},{"c":382.673,"h":384.0201,"l":382.56,"n":439,"o":384.02,"t":"2026-10-09T16:35:00Z","v":22678,"vw":383.380208},{"c":382.9175,"h":383.3183,"l":382.2901,"n":589,"o":382.6,"t":"2026-10-09T16:40:00Z","v":18804,"vw":382.763532},{"c":383.21,"h":383.48,"l":382.78,"n":374,"o":382.915,"t":"2026-10-09T16:45:00Z","v":9262,"vw":383.140359},{"c":383.69,"h":383.75,"l":383.1,"n":468,"o":383.33,"t":"2026-10-09T16:50:00Z","v":16558,"vw":383.479254},{"c":384.44,"h":384.54,"l":383.47,"n":721,"o":383.69,"t":"2026-10-09T16:55:00Z","v":28988,"vw":384.169123},{"c":384.14,"h":384.55,"l":383.975,"n":482,"o":384.44,"t":"2026-10-09T17:00:00Z","v":16721,"vw":384.148783},{"c":384.325,"h":384.325,"l":383.6917,"n":509,"o":384.2151,"t":"2026-10-09T17:05:00Z","v":15505,"vw":383.991413},{"c":385.455,"h":386.435,"l":384.31,"n":999,"o":384.335,"t":"2026-10-09T17:10:00Z","v":32480,"vw":385.246951},{"c":385.76,"h":386.07,"l":385.16,"n":507,"o":385.73,"t":"2026-10-09T17:15:00Z","v":14094,"vw":385.630084},{"c":386.17,"h":386.38,"l":385.48,"n":607,"o":385.51,"t":"2026-10-09T17:20:00Z","v":12424,"vw":386.009204},{"c":386.565,"h":387.266,"l":386.19,"n":859,"o":386.33,"t":"2026-10-09T17:25:00Z","v":18329,"vw":386.809023},{"c":385.785,"h":386.9399,"l":385.2089,"n":366,"o":386.9399,"t":"2026-10-09T17:30:00Z","v":7471,"vw":385.989663},{"c":386.065,"h":386.065,"l":385.33,"n":486,"o":385.61,"t":"2026-10-09T17:35:00Z","v":18414,"vw":385.640999},{"c":386.19,"h":386.425,"l":385.64,"n":538,"o":386.065,"t":"2026-10-09T17:40:00Z","v":17660,"vw":386.141539},{"c":386.55,"h":386.71,"l":385.74,"n":566,"o":386.275,"t":"2026-10-09T17:45:00Z","v":21602,"vw":386.252584},{"c":386.32,"h":386.81,"l":385.7559,"n":721,"o":386.55,"t":"2026-10-09T17:50:00Z","v":26473,"vw":386.300411},{"c":386.195,"h":386.51,"l":385.73,"n":486,"o":386.315,"t":"2026-10-09T17:55:00Z","v":17022,"vw":386.18158},{"c":385.47,"h":386.54,"l":385.04,"n":557,"o":386.48,"t":"2026-10-09T18:00:00Z","v":22684,"vw":385.810668},{"c":384.56,"h":385.92,"l":384.3732,"n":557,"o":385.191,"t":"2026-10-09T18:05:00Z","v":23497,"vw":385.050538},{"c":384.76,"h":384.96,"l":384.38,"n":496,"o":384.49,"t":"2026-10-09T18:10:00Z","v":14564,"vw":384.669483},{"c":384.23,"h":384.93,"l":384.03,"n":383,"o":384.93,"t":"2026-10-09T18:15:00Z","v":11076,"vw":384.379507},{"c":385.55,"h":385.835,"l":384.29,"n":726,"o":384.42,"t":"2026-10-09T18:20:00Z","v":32514,"vw":385.154912},{"c":386.16,"h":386.6225,"l":385.61,"n":510,"o":385.63,"t":"2026-10-09T18:25:00Z","v":23911,"vw":386.162527},{"c":385.905,"h":386.16,"l":385.62,"n":400,"o":386.12,"t":"2026-10-09T18:30:00Z","v":8518,"vw":385.795195},{"c":386.35,"h":386.51,"l":385.9135,"n":481,"o":385.925,"t":"2026-10-09T18:35:00Z","v":14917,"vw":386.180708},{"c":386.38,"h":386.66,"l":385.89,"n":499,"o":386.51,"t":"2026-10-09T18:40:00Z","v":15356,"vw":386.283315},{"c":386.28,"h":386.48,"l":386.03,"n":504,"o":386.47,"t":"2026-10-09T18:45:00Z","v":11924,"vw":386.21565},{"c":386.58,"h":387.115,"l":386.18,"n":671,"o":386.18,"t":"2026-10-09T18:50:00Z","v":21573,"vw":386.671628},{"c":386.92,"h":387.06,"l":386.56,"n":462,"o":386.655,"t":"2026-10-09T18:55:00Z","v":8763,"vw":386.815731},{"c":387.125,"h":387.26,"l":386.76,"n":537,"o":387,"t":"2026-10-09T19:00:00Z","v":16930,"vw":386.966661},{"c":387.8,"h":387.8,"l":386.77,"n":496,"o":387.07,"t":"2026-10-09T19:05:00Z","v":10610,"vw":387.297426},{"c":386.385,"h":387.78,"l":386.09,"n":508,"o":387.78,"t":"2026-10-09T19:10:00Z","v":11203,"vw":387.047787},{"c":386.835,"h":387.56,"l":386.17,"n":1557,"o":386.31,"t":"2026-10-09T19:15:00Z","v":60027,"vw":386.76673},{"c":387.06,"h":387.51,"l":386.51,"n":719,"o":386.73,"t":"2026-10-09T19:20:00Z","v":25860,"vw":386.991348},{"c":387.11,"h":387.85,"l":386.96,"n":887,"o":387.115,"t":"2026-10-09T19:25:00Z","v":29428,"vw":387.445488},{"c":387.03,"h":387.37,"l":386.8075,"n":931,"o":387.11,"t":"2026-10-09T19:30:00Z","v":28452,"vw":387.138487},{"c":386.005,"h":387.135,"l":385.75,"n":955,"o":387.04,"t":"2026-10-09T19:35:00Z","v":25004,"vw":386.392678},{"c":385.1,"h":386.005,"l":384.441,"n":1178,"o":386.005,"t":"2026-10-09T19:40:00Z","v":42141,"vw":384.959283},{"c":384.87,"h":386.16,"l":384.49,"n":1292,"o":385.12,"t":"2026-10-09T19:45:00Z","v":44311,"vw":385.435185},{"c":385.72,"h":386.5,"l":384.87,"n":1716,"o":384.87,"t":"2026-10-09T19:50:00Z","v":51111,"vw":385.850191},{"c":386.11,"h":386.7,"l":384.67,"n":4591,"o":385.64,"t":"2026-10-09T19:55:00Z","v":141925,"vw":385.860782},{"c":386.01,"h":386.13,"l":385.92,"n":89,"o":386.12,"t":"2026-10-09T20:00:00Z","v":157629,"vw":385.930224},{"c":386,"h":386.01,"l":386,"n":9,"o":386.01,"t":"2026-10-09T20:05:00Z","v":120,"vw":386.005155},{"c":385.85,"h":385.85,"l":385.84,"n":2,"o":385.84,"t":"2026-10-09T20:15:00Z","v":250,"vw":385.848},{"c":384.08,"h":384.08,"l":384.08,"n":3,"o":384.08,"t":"2026-10-09T20:20:00Z","v":219,"vw":384.08},{"c":385,"h":385,"l":384.1342,"n":4,"o":384.1342,"t":"2026-10-09T20:30:00Z","v":338,"vw":384.323594},{"c":386.51,"h":386.51,"l":386.51,"n":2,"o":386.51,"t":"2026-10-09T20:55:00Z","v":50,"vw":386.51},{"c":384.5,"h":384.5,"l":384.5,"n":1,"o":384.5,"t":"2026-10-09T21:15:00Z","v":100,"vw":384.5},{"c":385.05,"h":385.05,"l":385.05,"n":2,"o":385.05,"t":"2026-10-09T22:45:00Z","v":100,"vw":385.05},{"c":385.99,"h":385.99,"l":385.99,"n":8,"o":385.99,"t":"2026-10-09T23:10:00Z","v":73,"vw":385.99},{"c":385.9,"h":385.9,"l":385.9,"n":1,"o":385.9,"t":"2026-10-09T23:25:00Z","v":75,"vw":385.9},{"c":385.81,"h":386.09,"l":385.81,"n":5,"o":386.09,"t":"2026-10-09T23:45:00Z","v":211,"vw":385.951658},{"c":386.4939,"h":386.4939,"l":386,"n":4,"o":386,"t":"2026-10-09T23:55:00Z","v":214,"vw":386.24695},{"c":387.25,"h":387.25,"l":386,"n":38,"o":386,"t":"2026-10-12T08:00:00Z","v":516,"vw":386.594667},{"c":386.72,"h":386.73,"l":386.72,"n":12,"o":386.73,"t":"2026-10-12T08:05:00Z","v":284,"vw":386.72332},{"c":386.75,"h":386.75,"l":386.75,"n":2,"o":386.75,"t":"2026-10-12T08:35:00Z","v":50,"vw":386.75},{"c":387,"h":387,"l":387,"n":1,"o":387,"t":"2026-10-12T09:20:00Z","v":150,"vw":387},{"c":386.5,"h":386.5,"l":386.5,"n":3,"o":386.5,"t":"2026-10-12T09:40:00Z","v":60,"vw":386.5},{"c":388,"h":388,"l":388,"n":2,"o":388,"t":"2026-10-12T10:00:00Z","v":105,"vw":388},{"c":387.974,"h":388.05,"l":387.974,"n":7,"o":388.01,"t":"2026-10-12T10:15:00Z","v":241,"vw":388.002767},{"c":387.94,"h":388,"l":387.94,"n":5,"o":388,"t":"2026-10-12T10:25:00Z","v":151,"vw":387.961429},{"c":387.9624,"h":387.9624,"l":387.9624,"n":1,"o":387.9624,"t":"2026-10-12T11:05:00Z","v":150,"vw":387.9624},{"c":387.5,"h":387.5,"l":387.5,"n":11,"o":387.5,"t":"2026-10-12T11:15:00Z","v":264,"vw":387.5},{"c":387.23,"h":387.23,"l":387.23,"n":1,"o":387.23,"t":"2026-10-12T11:20:00Z","v":50,"vw":387.23},{"c":387.8127,"h":387.8127,"l":387.35,"n":3,"o":387.35,"t":"2026-10-12T11:30:00Z","v":134,"vw":387.58135},{"c":388,"h":388,"l":388,"n":4,"o":388,"t":"2026-10-12T11:40:00Z","v":64,"vw":388},{"c":388.5,"h":388.5,"l":388.5,"n":4,"o":388.5,"t":"2026-10-12T11:45:00Z","v":461,"vw":388.5},{"c":387.88,"h":387.88,"l":387.88,"n":5,"o":387.88,"t":"2026-10-12T11:55:00Z","v":70,"vw":387.88},{"c":387.7714,"h":388,"l":387.7714,"n":5,"o":387.8,"t":"2026-10-12T12:05:00Z","v":142,"vw":387.863257},{"c":388.37,"h":388.37,"l":388.08,"n":7,"o":388.08,"t":"2026-10-12T12:10:00Z","v":198,"vw":388.273333},{"c":388.32,"h":388.32,"l":388.02,"n":4,"o":388.12,"t":"2026-10-12T12:15:00Z","v":450,"vw":388.215238},{"c":386.97,"h":386.97,"l":386.97,"n":4,"o":386.97,"t":"2026-10-12T12:35:00Z","v":82,"vw":386.97},{"c":386.7,"h":386.7,"l":386.7,"n":2,"o":386.7,"t":"2026-10-12T12:40:00Z","v":50,"vw":386.7},{"c":387.1,"h":387.63,"l":387,"n":5,"o":387,"t":"2026-10-12T12:45:00Z","v":620,"vw":387.076129},{"c":387.1,"h":387.65,"l":387.1,"n":4,"o":387.32,"t":"2026-10-12T12:50:00Z","v":182,"vw":387.271111},{"c":387.7379,"h":387.7379,"l":387.1,"n":4,"o":387.1,"t":"2026-10-12T12:55:00Z","v":235,"vw":387.359838},{"c":387.45,"h":388,"l":387.25,"n":20,"o":387.25,"t":"2026-10-12T13:00:00Z","v":725,"vw":387.800158},{"c":388.01,"h":388.01,"l":387.56,"n":14,"o":388,"t":"2026-10-12T13:05:00Z","v":573,"vw":387.91},{"c":387.5,"h":387.9,"l":387.5,"n":4,"o":387.9,"t":"2026-10-12T13:10:00Z","v":141,"vw":387.622137},{"c":387.3,"h":387.51,"l":387.3,"n":8,"o":387.51,"t":"2026-10-12T13:15:00Z","v":161,"vw":387.441085},{"c":388.12,"h":388.12,"l":387.9,"n":25,"o":387.9,"t":"2026-10-12T13:25:00Z","v":423,"vw":387.941818},{"c":387.29,"h":390,"l":383.1529,"n":786,"o":388.78,"t":"2026-10-12T13:30:00Z","v":25266,"vw":387.50729},{"c":386.805,"h":388.26,"l":384.952,"n":474,"o":386,"t":"2026-10-12T13:35:00Z","v":14840,"vw":386.990384},{"c":384.8775,"h":387.375,"l":384.389,"n":469,"o":386.73,"t":"2026-10-12T13:40:00Z","v":13689,"vw":385.621951},{"c":384.11,"h":384.955,"l":381.94,"n":740,"o":384.875,"t":"2026-10-12T13:45:00Z","v":22468,"vw":383.738401},{"c":384.435,"h":384.9999,"l":382.46,"n":389,"o":383.51,"t":"2026-10-12T13:50:00Z","v":10913,"vw":383.916254},{"c":384.18,"h":384.84,"l":383.716,"n":393,"o":384.44,"t":"2026-10-12T13:55:00Z","v":8888,"vw":384.289152},{"c":384.185,"h":384.475,"l":382.89,"n":676,"o":383.79,"t":"2026-10-12T14:00:00Z","v":16936,"vw":383.743151},{"c":383.18,"h":384.4567,"l":383.01,"n":525,"o":384.285,"t":"2026-10-12T14:05:00Z","v":11040,"vw":383.617093},{"c":382.26,"h":383.5928,"l":381,"n":551,"o":383.18,"t":"2026-10-12T14:10:00Z","v":11934,"vw":382.415241},{"c":381.64,"h":382.76,"l":380.3,"n":442,"o":381.91,"t":"2026-10-12T14:15:00Z","v":13636,"vw":381.644297},{"c":380.565,"h":381.85,"l":380.3101,"n":474,"o":381.28,"t":"2026-10-12T14:20:00Z","v":11108,"vw":381.370888},{"c":380.91,"h":381.57,"l":380.5,"n":471,"o":380.94,"t":"2026-10-12T14:25:00Z","v":7843,"vw":381.005638},{"c":379.14,"h":381.9135,"l":378.41,"n":667,"o":380.9826,"t":"2026-10-12T14:30:00Z","v":23095,"vw":379.965677},{"c":378.52,"h":379.66,"l":378.49,"n":488,"o":379.025,"t":"2026-10-12T14:35:00Z","v":12247,"vw":379.03599},{"c":379.4501,"h":379.83,"l":378.56,"n":487,"o":378.75,"t":"2026-10-12T14:40:00Z","v":18178,"vw":379.283854},{"c":381.27,"h":381.35,"l":379.45,"n":485,"o":379.45,"t":"2026-10-12T14:45:00Z","v":11515,"vw":380.789315},{"c":379.6,"h":381.2,"l":379.57,"n":448,"o":381.2,"t":"2026-10-12T14:50:00Z","v":8094,"vw":380.313059},{"c":380.0475,"h":380.43,"l":379.1465,"n":386,"o":379.5,"t":"2026-10-12T14:55:00Z","v":8494,"vw":379.891455},{"c":379.585,"h":380.0825,"l":379.43,"n":406,"o":379.74,"t":"2026-10-12T15:00:00Z","v":8983,"vw":379.727788},{"c":380.61,"h":380.9,"l":379.4927,"n":304,"o":379.85,"t":"2026-10-12T15:05:00Z","v":6842,"vw":380.307143},{"c":380.53,"h":381.155,"l":380.5,"n":491,"o":380.93,"t":"2026-10-12T15:10:00Z","v":9595,"vw":380.685904},{"c":380.57,"h":381.25,"l":380.32,"n":383,"o":380.72,"t":"2026-10-12T15:15:00Z","v":7261,"vw":380.747123},{"c":380.565,"h":381.34,"l":380.465,"n":435,"o":380.96,"t":"2026-10-12T15:20:00Z","v":9074,"vw":380.834467},{"c":380.8325,"h":381,"l":380.39,"n":411,"o":380.57,"t":"2026-10-12T15:25:00Z","v":5766,"vw":380.673922},{"c":380.56,"h":380.96,"l":380.27,"n":294,"o":380.96,"t":"2026-10-12T15:30:00Z","v":5523,"vw":380.55819},{"c":380.82,"h":380.99,"l":379.785,"n":367,"o":380.39,"t":"2026-10-12T15:35:00Z","v":7982,"vw":380.379391},{"c":380.41,"h":381.05,"l":380.15,"n":357,"o":380.815,"t":"2026-10-12T15:40:00Z","v":7240,"vw":380.629994},{"c":380.68,"h":381.53,"l":380.31,"n":349,"o":380.31,"t":"2026-10-12T15:45:00Z","v":6928,"vw":381.033293},{"c":380.245,"h":380.97,"l":380.11,"n":253,"o":380.95,"t":"2026-10-12T15:50:00Z","v":4460,"vw":380.495411},{"c":380.02,"h":380.44,"l":379.68,"n":296,"o":380.11,"t":"2026-10-12T15:55:00Z","v":6103,"vw":380.066281},{"c":379.005,"h":380.11,"l":378.775,"n":342,"o":379.93,"t":"2026-10-12T16:00:00Z","v":7298,"vw":379.438902},{"c":377.26,"h":379.05,"l":377,"n":414,"o":378.875,"t":"2026-10-12T16:05:00Z","v":11292,"vw":378.187484},{"c":376.73,"h":377.51,"l":376.69,"n":324,"o":377.25,"t":"2026-10-12T16:10:00Z","v":6283,"vw":377.053045},{"c":376.59,"h":377.2932,"l":376.25,"n":320,"o":376.77,"t":"2026-10-12T16:15:00Z","v":7366,"vw":376.811745},{"c":376.93,"h":377.2,"l":376.25,"n":348,"o":376.5,"t":"2026-10-12T16:20:00Z","v":5634,"vw":376.545607},{"c":376.595,"h":377.275,"l":376.58,"n":315,"o":377.2,"t":"2026-10-12T16:25:00Z","v":7270,"vw":376.929793},{"c":378.17,"h":378.17,"l":376.7,"n":308,"o":376.7,"t":"2026-10-12T16:30:00Z","v":5015,"vw":377.459513},{"c":379.045,"h":379.0723,"l":377.93,"n":367,"o":377.99,"t":"2026-10-12T16:35:00Z","v":9511,"vw":378.345401},{"c":378.14,"h":379.67,"l":377.9,"n":457,"o":379.13,"t":"2026-10-12T16:40:00Z","v":27501,"vw":379.210981},{"c":377.76,"h":377.96,"l":377.255,"n":269,"o":377.7,"t":"2026-10-12T16:45:00Z","v":6064,"vw":377.66161},{"c":376.99,"h":377.765,"l":376.62,"n":277,"o":377.765,"t":"2026-10-12T16:50:00Z","v":4008,"vw":377.01361},{"c":377.71,"h":377.93,"l":376.95,"n":416,"o":377.18,"t":"2026-10-12T16:55:00Z","v":12731,"vw":377.562289},{"c":378.565,"h":378.65,"l":377.4,"n":480,"o":377.9,"t":"2026-10-12T17:00:00Z","v":19041,"vw":377.997607},{"c":378.54,"h":379.49,"l":378.5,"n":382,"o":378.68,"t":"2026-10-12T17:05:00Z","v":9477,"vw":379.004269},{"c":378.97,"h":378.9999,"l":378.46,"n":251,"o":378.75,"t":"2026-10-12T17:10:00Z","v":4208,"vw":378.816562},{"c":379.02,"h":379.02,"l":377.55,"n":376,"o":378.65,"t":"2026-10-12T17:15:00Z","v":5785,"vw":378.339436},{"c":378.955,"h":379.02,"l":378.73,"n":200,"o":379.02,"t":"2026-10-12T17:20:00Z","v":2610,"vw":378.883032},{"c":378.545,"h":379,"l":378.23,"n":282,"o":379,"t":"2026-10-12T17:25:00Z","v":5243,"vw":378.552486},{"c":379.19,"h":379.3,"l":378.35,"n":327,"o":378.545,"t":"2026-10-12T17:30:00Z","v":6791,"vw":378.80552},{"c":378.99,"h":379.44,"l":378.83,"n":335,"o":379.38,"t":"2026-10-12T17:35:00Z","v":9459,"vw":379.012935},{"c":379.8475,"h":379.8475,"l":379.03,"n":312,"o":379.35,"t":"2026-10-12T17:40:00Z","v":6978,"vw":379.424802},{"c":379.75,"h":380,"l":379.56,"n":270,"o":379.61,"t":"2026-10-12T17:45:00Z","v":6413,"vw":379.789369},{"c":378.96,"h":379.98,"l":378.76,"n":399,"o":379.815,"t":"2026-10-12T17:50:00Z","v":10463,"vw":379.385383},{"c":378.735,"h":379.38,"l":378.735,"n":324,"o":379.02,"t":"2026-10-12T17:55:00Z","v":6702,"vw":379.150733},{"c":379.84,"h":379.84,"l":378.53,"n":409,"o":379.04,"t":"2026-10-12T18:00:00Z","v":8179,"vw":378.980775},{"c":380.6839,"h":380.69,"l":379.6,"n":278,"o":379.6,"t":"2026-10-12T18:05:00Z","v":4069,"vw":380.183448},{"c":380.47,"h":380.72,"l":380.26,"n":344,"o":380.535,"t":"2026-10-12T18:10:00Z","v":7875,"vw":380.428181},{"c":380.96,"h":380.96,"l":379.95,"n":318,"o":380.45,"t":"2026-10-12T18:15:00Z","v":7793,"vw":380.287465},{"c":380.56,"h":381.22,"l":380.31,"n":353,"o":380.749,"t":"2026-10-12T18:20:00Z","v":8464,"vw":380.839602},{"c":381,"h":381,"l":380.1,"n":384,"o":380.39,"t":"2026-10-12T18:25:00Z","v":7626,"vw":380.531314},{"c":380.705,"h":380.86,"l":380.41,"n":304,"o":380.725,"t":"2026-10-12T18:30:00Z","v":7370,"vw":380.595031},{"c":380.69,"h":381.32,"l":380.61,"n":306,"o":380.7,"t":"2026-10-12T18:35:00Z","v":6749,"vw":380.93249},{"c":381.3054,"h":381.3054,"l":380.41,"n":426,"o":380.69,"t":"2026-10-12T18:40:00Z","v":8052,"vw":380.930872},{"c":381.605,"h":381.84,"l":381.12,"n":410,"o":381.34,"t":"2026-10-12T18:45:00Z","v":9327,"vw":381.454594},{"c":380.91,"h":381.83,"l":380.91,"n":265,"o":381.605,"t":"2026-10-12T18:50:00Z","v":4975,"vw":381.364943},{"c":380.565,"h":381.0275,"l":380.45,"n":414,"o":380.97,"t":"2026-10-12T18:55:00Z","v":7386,"vw":380.681668},{"c":380.695,"h":381.145,"l":380.5301,"n":304,"o":380.78,"t":"2026-10-12T19:00:00Z","v":4150,"vw":380.824825},{"c":381.84,"h":381.84,"l":380.46,"n":386,"o":380.71,"t":"2026-10-12T19:05:00Z","v":5798,"vw":381.087584},{"c":381.495,"h":381.92,"l":381.32,"n":425,"o":381.89,"t":"2026-10-12T19:10:00Z","v":10223,"vw":381.634611},{"c":382.01,"h":382.37,"l":381.375,"n":571,"o":381.7,"t":"2026-10-12T19:15:00Z","v":9260,"vw":381.918812},{"c":380.79,"h":382.04,"l":380.75,"n":522,"o":382.01,"t":"2026-10-12T19:20:00Z","v":10952,"vw":381.418944},{"c":380.95,"h":381.04,"l":380.4501,"n":371,"o":380.79,"t":"2026-10-12T19:25:00Z","v":7462,"vw":380.84556},{"c":380.705,"h":381.18,"l":380.59,"n":595,"o":380.845,"t":"2026-10-12T19:30:00Z","v":13393,"vw":380.835481},{"c":380.54,"h":380.8099,"l":380.39,"n":458,"o":380.705,"t":"2026-10-12T19:35:00Z","v":8557,"vw":380.598465},{"c":381.02,"h":381.52,"l":380.38,"n":958,"o":380.54,"t":"2026-10-12T19:40:00Z","v":21674,"vw":381.140014},{"c":380.94,"h":381.195,"l":380.3,"n":882,"o":380.91,"t":"2026-10-12T19:45:00Z","v":35525,"vw":380.699933},{"c":381.38,"h":382.45,"l":381,"n":1338,"o":381.13,"t":"2026-10-12T19:50:00Z","v":34685,"vw":381.958119},{"c":381.41,"h":382.1,"l":380.985,"n":3147,"o":381.38,"t":"2026-10-12T19:55:00Z","v":91084,"vw":381.497532},{"c":381.5,"h":381.5,"l":381.29,"n":103,"o":381.29,"t":"2026-10-12T20:00:00Z","v":115411,"vw":381.29041},{"c":381.7933,"h":381.7933,"l":381.7933,"n":1,"o":381.7933,"t":"2026-10-12T20:05:00Z","v":100,"vw":381.7933},{"c":380.1843,"h":380.1843,"l":380.1843,"n":1,"o":380.1843,"t":"2026-10-12T20:15:00Z","v":74,"vw":380.1843},{"c":380.2,"h":380.2,"l":380.2,"n":64,"o":380.2,"t":"2026-10-12T20:20:00Z","v":703,"vw":380.2},{"c":380.24,"h":380.24,"l":380.24,"n":1,"o":380.24,"t":"2026-10-12T21:15:00Z","v":50,"vw":380.24},{"c":380.63,"h":380.63,"l":380.63,"n":3,"o":380.63,"t":"2026-10-12T22:40:00Z","v":72,"vw":380.63},{"c":380.36,"h":380.5,"l":380.22,"n":19,"o":380.5,"t":"2026-10-12T23:00:00Z","v":712,"vw":380.297833},{"c":379.75,"h":379.75,"l":379.75,"n":5,"o":379.75,"t":"2026-10-12T23:15:00Z","v":126,"vw":379.75},{"c":379.9,"h":379.9,"l":379.67,"n":5,"o":379.67,"t":"2026-10-12T23:35:00Z","v":300,"vw":379.818889},{"c":379.9,"h":379.9,"l":379.9,"n":2,"o":379.9,"t":"2026-10-12T23:50:00Z","v":75,"vw":379.9},{"c":378.8,"h":378.8,"l":378.8,"n":3,"o":378.8,"t":"2026-10-12T23:55:00Z","v":100,"vw":378.8},{"c":380.6,"h":380.87,"l":376.71,"n":177,"o":380.5,"t":"2026-10-13T08:00:00Z","v":2222,"vw":378.411697},{"c":377.04,"h":380.85,"l":377.04,"n":41,"o":377.06,"t":"2026-10-13T08:05:00Z","v":221,"vw":378.335},{"c":378,"h":378,"l":378,"n":1,"o":378,"t":"2026-10-13T08:15:00Z","v":200,"vw":378},{"c":378.51,"h":378.51,"l":378.51,"n":7,"o":378.51,"t":"2026-10-13T08:40:00Z","v":135,"vw":378.51},{"c":379.99,"h":379.99,"l":379.99,"n":7,"o":379.99,"t":"2026-10-13T11:00:00Z","v":154,"vw":379.99},{"c":380,"h":380,"l":379.98,"n":10,"o":379.98,"t":"2026-10-13T11:05:00Z","v":842,"vw":379.996989},{"c":379.5,"h":379.5,"l":379.5,"n":1,"o":379.5,"t":"2026-10-13T11:15:00Z","v":100,"vw":379.5},{"c":378,"h":378,"l":378,"n":12,"o":378,"t":"2026-10-13T11:40:00Z","v":79,"vw":378},{"c":375.99,"h":375.99,"l":375.99,"n":2,"o":375.99,"t":"2026-10-13T12:05:00Z","v":54,"vw":375.99},{"c":376,"h":376,"l":376,"n":9,"o":376,"t":"2026-10-13T12:10:00Z","v":101,"vw":376},{"c":374.63,"h":374.95,"l":374.63,"n":6,"o":374.95,"t":"2026-10-13T12:15:00Z","v":167,"vw":374.826319},{"c":375,"h":375,"l":373.5,"n":9,"o":373.5,"t":"2026-10-13T12:20:00Z","v":232,"vw":374.365854},{"c":373,"h":373,"l":373,"n":3,"o":373,"t":"2026-10-13T12:25:00Z","v":81,"vw":373},{"c":375.8,"h":375.8,"l":375.8,"n":5,"o":375.8,"t":"2026-10-13T12:30:00Z","v":214,"vw":375.8},{"c":374.03,"h":378.55,"l":374.03,"n":142,"o":376.67,"t":"2026-10-13T12:45:00Z","v":5630,"vw":377.693849},{"c":377.8,"h":378,"l":377.8,"n":3,"o":378,"t":"2026-10-13T12:55:00Z","v":120,"vw":377.88},{"c":379,"h":379,"l":379,"n":8,"o":379,"t":"2026-10-13T13:00:00Z","v":290,"vw":379},{"c":379,"h":379,"l":377.024,"n":6,"o":377.024,"t":"2026-10-13T13:10:00Z","v":503,"vw":377.203636},{"c":381,"h":381,"l":379.99,"n":19,"o":379.99,"t":"2026-10-13T13:15:00Z","v":525,"vw":380.162733},{"c":375.77,"h":379.75,"l":375.77,"n":14,"o":379.75,"t":"2026-10-13T13:20:00Z","v":760,"vw":377.71904},{"c":379.25,"h":379.25,"l":379.25,"n":8,"o":379.25,"t":"2026-10-13T13:25:00Z","v":142,"vw":379.25},{"c":386,"h":386.39,"l":377.64,"n":745,"o":379.5,"t":"2026-10-13T13:30:00Z","v":30282,"vw":381.455804},{"c":396.48,"h":396.48,"l":386.1039,"n":1370,"o":386.91,"t":"2026-10-13T13:35:00Z","v":48301,"vw":390.734717},{"c":406.4,"h":407.7994,"l":395.271,"n":2915,"o":396.3453,"t":"2026-10-13T13:40:00Z","v":112330,"vw":402.68311},{"c":408.1815,"h":408.25,"l":402.3901,"n":2328,"o":407,"t":"2026-10-13T13:45:00Z","v":92275,"vw":405.843786},{"c":409.51,"h":411.205,"l":407.4,"n":2933,"o":408.25,"t":"2026-10-13T13:50:00Z","v":123467,"vw":409.40709},{"c":408.68,"h":411.49,"l":407.2,"n":3096,"o":410,"t":"2026-10-13T13:55:00Z","v":124161,"vw":409.282193},{"c":407.34,"h":409.21,"l":405.51,"n":2244,"o":408.68,"t":"2026-10-13T14:00:00Z","v":96448,"vw":407.519043},{"c":403.125,"h":407.34,"l":402.33,"n":1794,"o":407.34,"t":"2026-10-13T14:05:00Z","v":80194,"vw":404.674938},{"c":400.56,"h":403.68,"l":400.45,"n":2122,"o":403.1,"t":"2026-10-13T14:10:00Z","v":81318,"vw":402.065978},{"c":399.27,"h":401.31,"l":396.2,"n":1809,"o":401.1,"t":"2026-10-13T14:15:00Z","v":67824,"vw":398.936528},{"c":400.95,"h":400.95,"l":395.245,"n":1791,"o":398.86,"t":"2026-10-13T14:20:00Z","v":89688,"vw":398.570887},{"c":401.4,"h":402.1999,"l":399,"n":1663,"o":400.63,"t":"2026-10-13T14:25:00Z","v":78032,"vw":400.494409},{"c":399.985,"h":401.68,"l":399.28,"n":1051,"o":400.945,"t":"2026-10-13T14:30:00Z","v":56287,"vw":400.160839},{"c":399.33,"h":400.915,"l":398.65,"n":929,"o":400.135,"t":"2026-10-13T14:35:00Z","v":48771,"vw":399.892795},{"c":398.5801,"h":400.12,"l":397.52,"n":901,"o":399.44,"t":"2026-10-13T14:40:00Z","v":28837,"vw":398.904827},{"c":398.23,"h":399.565,"l":397.1,"n":962,"o":398.77,"t":"2026-10-13T14:45:00Z","v":36394,"vw":398.337412},{"c":395.17,"h":398.21,"l":394.32,"n":777,"o":398.21,"t":"2026-10-13T14:50:00Z","v":28245,"vw":395.899837},{"c":395.28,"h":396.02,"l":395.01,"n":607,"o":395.35,"t":"2026-10-13T14:55:00Z","v":16673,"vw":395.514825},{"c":394.795,"h":396.99,"l":394.3344,"n":577,"o":395.53,"t":"2026-10-13T15:00:00Z","v":20467,"vw":395.578364},{"c":395.115,"h":395.41,"l":394.4431,"n":568,"o":394.795,"t":"2026-10-13T15:05:00Z","v":14797,"vw":395.005905},{"c":396.31,"h":397.3078,"l":395.19,"n":735,"o":395.19,"t":"2026-10-13T15:10:00Z","v":27006,"vw":396.339079},{"c":396.04,"h":396.38,"l":395.2559,"n":366,"o":396.138,"t":"2026-10-13T15:15:00Z","v":5445,"vw":395.700834},{"c":395.63,"h":396.7567,"l":395.37,"n":336,"o":395.9527,"t":"2026-10-13T15:20:00Z","v":8585,"vw":396.28124},{"c":394.68,"h":395.7925,"l":394.2305,"n":446,"o":395.458,"t":"2026-10-13T15:25:00Z","v":9607,"vw":395.235615},{"c":392.89,"h":394.4607,"l":392.675,"n":639,"o":394.4607,"t":"2026-10-13T15:30:00Z","v":22443,"vw":393.593422},{"c":392.77,"h":393.41,"l":392.53,"n":547,"o":393.01,"t":"2026-10-13T15:35:00Z","v":11967,"vw":392.917375},{"c":392.805,"h":393.8,"l":391.74,"n":701,"o":392.915,"t":"2026-10-13T15:40:00Z","v":26367,"vw":393.091151},{"c":391.625,"h":392.855,"l":391.06,"n":806,"o":392.855,"t":"2026-10-13T15:45:00Z","v":27511,"vw":391.365583},{"c":393.485,"h":394.1225,"l":391.28,"n":581,"o":391.28,"t":"2026-10-13T15:50:00Z","v":18365,"vw":392.661233},{"c":392.93,"h":393.78,"l":392.42,"n":454,"o":393.59,"t":"2026-10-13T15:55:00Z","v":10987,"vw":393.169061},{"c":392.8,"h":393.53,"l":392.8,"n":398,"o":393.175,"t":"2026-10-13T16:00:00Z","v":9497,"vw":393.151663},{"c":394.18,"h":394.7876,"l":392.55,"n":637,"o":392.81,"t":"2026-10-13T16:05:00Z","v":20781,"vw":393.474845},{"c":393.23,"h":394.51,"l":393.1825,"n":468,"o":394.1,"t":"2026-10-13T16:10:00Z","v":23513,"vw":393.738198},{"c":392.535,"h":393.586,"l":392.42,"n":485,"o":393.47,"t":"2026-10-13T16:15:00Z","v":23873,"vw":392.811611},{"c":392.305,"h":393.18,"l":391.3,"n":912,"o":392.54,"t":"2026-10-13T16:20:00Z","v":39374,"vw":392.343525},{"c":392.23,"h":392.83,"l":391.63,"n":277,"o":392.48,"t":"2026-10-13T16:25:00Z","v":4749,"vw":392.280861},{"c":387.97,"h":392.855,"l":387.35,"n":1985,"o":392.325,"t":"2026-10-13T16:30:00Z","v":70105,"vw":389.769075},{"c":383.62,"h":387.975,"l":381.79,"n":1320,"o":387.94,"t":"2026-10-13T16:35:00Z","v":50175,"vw":384.284618},{"c":383.45,"h":386.71,"l":381.585,"n":815,"o":383.51,"t":"2026-10-13T16:40:00Z","v":28348,"vw":384.384922},{"c":383.215,"h":383.215,"l":379.07,"n":1394,"o":382.77,"t":"2026-10-13T16:45:00Z","v":54459,"vw":381.028668},{"c":384.1,"h":384.67,"l":381.31,"n":724,"o":383,"t":"2026-10-13T16:50:00Z","v":26538,"vw":383.371429},{"c":380.66,"h":384.94,"l":380.66,"n":694,"o":383.945,"t":"2026-10-13T16:55:00Z","v":19493,"vw":383.247669},{"c":380.88,"h":381.76,"l":379.25,"n":829,"o":380.71,"t":"2026-10-13T17:00:00Z","v":26698,"vw":380.678601},{"c":378.93,"h":381.02,"l":377.17,"n":1514,"o":381.01,"t":"2026-10-13T17:05:00Z","v":55500,"vw":379.000236},{"c":379.01,"h":379.54,"l":377.2,"n":862,"o":379.12,"t":"2026-10-13T17:10:00Z","v":33993,"vw":378.589537},{"c":379.81,"h":381.3999,"l":378.895,"n":562,"o":379.365,"t":"2026-10-13T17:15:00Z","v":16925,"vw":379.73673},{"c":381.33,"h":382.54,"l":380.01,"n":652,"o":380.325,"t":"2026-10-13T17:20:00Z","v":17570,"vw":381.378577},{"c":379.635,"h":381.84,"l":378.49,"n":747,"o":381.42,"t":"2026-10-13T17:25:00Z","v":21550,"vw":379.899565},{"c":378.32,"h":379.89,"l":377.94,"n":589,"o":379.11,"t":"2026-10-13T17:30:00Z","v":13286,"vw":378.522902},{"c":378.1,"h":378.435,"l":376.33,"n":806,"o":378.32,"t":"2026-10-13T17:35:00Z","v":21073,"vw":377.326245},{"c":378.02,"h":378.94,"l":377.27,"n":419,"o":377.76,"t":"2026-10-13T17:40:00Z","v":7226,"vw":378.115559},{"c":379.87,"h":380.435,"l":377.1,"n":687,"o":377.86,"t":"2026-10-13T17:45:00Z","v":15253,"vw":379.086351},{"c":378.46,"h":379.8901,"l":378.215,"n":386,"o":379.46,"t":"2026-10-13T17:50:00Z","v":8623,"vw":378.875232},{"c":379.35,"h":380.2,"l":378.5,"n":626,"o":378.7,"t":"2026-10-13T17:55:00Z","v":18969,"vw":379.34283},{"c":380.005,"h":380.73,"l":378.5,"n":604,"o":379.28,"t":"2026-10-13T18:00:00Z","v":21210,"vw":379.775558},{"c":380.33,"h":381.915,"l":379.34,"n":489,"o":379.56,"t":"2026-10-13T18:05:00Z","v":14235,"vw":380.770982},{"c":380.15,"h":381.145,"l":379.83,"n":449,"o":380.55,"t":"2026-10-13T18:10:00Z","v":10099,"vw":380.418963},{"c":378.62,"h":380.3699,"l":378.385,"n":571,"o":379.94,"t":"2026-10-13T18:15:00Z","v":17067,"vw":379.448219},{"c":378.6,"h":379.7,"l":378.09,"n":617,"o":378.62,"t":"2026-10-13T18:20:00Z","v":18796,"vw":379.146274},{"c":376.825,"h":378.67,"l":376,"n":1159,"o":378.6,"t":"2026-10-13T18:25:00Z","v":44436,"vw":377.001538},{"c":377.515,"h":378.15,"l":376.33,"n":667,"o":376.54,"t":"2026-10-13T18:30:00Z","v":16898,"vw":377.177602},{"c":376.24,"h":377.57,"l":375.94,"n":481,"o":377.1,"t":"2026-10-13T18:35:00Z","v":10784,"vw":376.43076},{"c":377.65,"h":377.65,"l":376.19,"n":606,"o":376.5,"t":"2026-10-13T18:40:00Z","v":16478,"vw":376.937965},{"c":377.09,"h":377.88,"l":377.09,"n":489,"o":377.715,"t":"2026-10-13T18:45:00Z","v":12293,"vw":377.600224},{"c":377.22,"h":377.9999,"l":376.56,"n":493,"o":376.59,"t":"2026-10-13T18:50:00Z","v":14106,"vw":377.418873},{"c":377.47,"h":378.4778,"l":377.17,"n":447,"o":377.225,"t":"2026-10-13T18:55:00Z","v":11691,"vw":377.657594},{"c":376.58,"h":377.8,"l":376.29,"n":484,"o":377.18,"t":"2026-10-13T19:00:00Z","v":11905,"vw":377.300934},{"c":375.84,"h":376.93,"l":375.5,"n":715,"o":376.645,"t":"2026-10-13T19:05:00Z","v":20964,"vw":376.013921},{"c":375.54,"h":376.28,"l":375.18,"n":697,"o":376.15,"t":"2026-10-13T19:10:00Z","v":17123,"vw":375.637572},{"c":374.82,"h":375.645,"l":373.775,"n":1031,"o":375.585,"t":"2026-10-13T19:15:00Z","v":34764,"vw":374.425334},{"c":374.13,"h":375,"l":374.02,"n":646,"o":374.92,"t":"2026-10-13T19:20:00Z","v":13937,"vw":374.509568},{"c":373.72,"h":374.3,"l":373.43,"n":856,"o":374.265,"t":"2026-10-13T19:25:00Z","v":26389,"vw":373.935256},{"c":375.24,"h":375.64,"l":373.46,"n":927,"o":373.86,"t":"2026-10-13T19:30:00Z","v":26893,"vw":374.392908},{"c":375.41,"h":376.6,"l":375,"n":1039,"o":375.265,"t":"2026-10-13T19:35:00Z","v":38157,"vw":375.830043},{"c":375.32,"h":376.59,"l":375.28,"n":819,"o":375.6,"t":"2026-10-13T19:40:00Z","v":26149,"vw":375.986447},{"c":375.17,"h":375.52,"l":373.69,"n":1147,"o":375.25,"t":"2026-10-13T19:45:00Z","v":46968,"vw":374.747894},{"c":374.54,"h":375.66,"l":374.4,"n":1421,"o":375.31,"t":"2026-10-13T19:50:00Z","v":45842,"vw":374.843715},{"c":373.06,"h":375.635,"l":372.06,"n":5241,"o":374.7,"t":"2026-10-13T19:55:00Z","v":190111,"vw":373.034052},{"c":373.8,"h":373.8,"l":373.07,"n":103,"o":373.07,"t":"2026-10-13T20:00:00Z","v":199316,"vw":373.071463},{"c":373.55,"h":373.6546,"l":373.07,"n":38,"o":373.6546,"t":"2026-10-13T20:05:00Z","v":1158,"vw":373.558601},{"c":373.85,"h":373.85,"l":373.16,"n":12,"o":373.16,"t":"2026-10-13T20:10:00Z","v":438,"vw":373.5387},{"c":373.85,"h":373.85,"l":373.85,"n":8,"o":373.85,"t":"2026-10-13T20:15:00Z","v":1106,"vw":373.85},{"c":373.65,"h":373.65,"l":373.6,"n":11,"o":373.6,"t":"2026-10-13T20:20:00Z","v":790,"vw":373.627341},{"c":373.28,"h":373.5,"l":373.07,"n":25,"o":373.07,"t":"2026-10-13T20:25:00Z","v":1218,"vw":373.263745},{"c":373.95,"h":373.95,"l":373.95,"n":2,"o":373.95,"t":"2026-10-13T20:30:00Z","v":95,"vw":373.95},{"c":373.07,"h":373.07,"l":373.07,"n":2,"o":373.07,"t":"2026-10-13T20:40:00Z","v":50,"vw":373.07},{"c":373.07,"h":373.07,"l":373.07,"n":3,"o":373.07,"t":"2026-10-13T20:50:00Z","v":64,"vw":373.07},{"c":374.5741,"h":374.5741,"l":374.5741,"n":5,"o":374.5741,"t":"2026-10-13T20:55:00Z","v":106,"vw":374.5741},{"c":374.4896,"h":374.4896,"l":374.4896,"n":1,"o":374.4896,"t":"2026-10-13T21:10:00Z","v":55,"vw":374.4896},{"c":374.545,"h":374.545,"l":374.545,"n":4,"o":374.545,"t":"2026-10-13T21:15:00Z","v":62,"vw":374.545},{"c":373.1,"h":373.65,"l":373.1,"n":12,"o":373.5,"t":"2026-10-13T21:20:00Z","v":989,"vw":373.44299},{"c":373.65,"h":373.65,"l":373.65,"n":2,"o":373.65,"t":"2026-10-13T21:25:00Z","v":92,"vw":373.65},{"c":373.2526,"h":373.2526,"l":373.07,"n":7,"o":373.08,"t":"2026-10-13T21:30:00Z","v":400,"vw":373.14118},{"c":373.65,"h":373.65,"l":373.26,"n":5,"o":373.26,"t":"2026-10-13T21:35:00Z","v":138,"vw":373.455},{"c":373.25,"h":373.72,"l":373.25,"n":3,"o":373.72,"t":"2026-10-13T21:45:00Z","v":256,"vw":373.497075},{"c":373.8415,"h":373.8415,"l":373.8415,"n":1,"o":373.8415,"t":"2026-10-13T22:00:00Z","v":100,"vw":373.8415},{"c":373.25,"h":373.25,"l":373.25,"n":1,"o":373.25,"t":"2026-10-13T22:10:00Z","v":100,"vw":373.25},{"c":373.7725,"h":373.7725,"l":373.7725,"n":1,"o":373.7725,"t":"2026-10-13T22:20:00Z","v":100,"vw":373.7725},{"c":373.25,"h":373.25,"l":373.25,"n":1,"o":373.25,"t":"2026-10-13T22:25:00Z","v":50,"vw":373.25},{"c":373.5,"h":373.5,"l":373.5,"n":2,"o":373.5,"t":"2026-10-13T22:35:00Z","v":70,"vw":373.5},{"c":373.7,"h":373.7,"l":373.7,"n":2,"o":373.7,"t":"2026-10-13T22:40:00Z","v":100,"vw":373.7},{"c":373.8964,"h":373.8964,"l":373.8964,"n":3,"o":373.8964,"t":"2026-10-13T22:50:00Z","v":58,"vw":373.8964},{"c":373.9,"h":373.9,"l":373.9,"n":1,"o":373.9,"t":"2026-10-13T23:00:00Z","v":100,"vw":373.9},{"c":373.07,"h":373.26,"l":373.07,"n":21,"o":373.26,"t":"2026-10-13T23:05:00Z","v":653,"vw":373.218807},{"c":373,"h":373,"l":373,"n":1,"o":373,"t":"2026-10-13T23:25:00Z","v":50,"vw":373},{"c":372.65,"h":372.75,"l":372.06,"n":4,"o":372.06,"t":"2026-10-13T23:30:00Z","v":380,"vw":372.494473},{"c":372.8683,"h":373,"l":372.8683,"n":3,"o":373,"t":"2026-10-13T23:35:00Z","v":540,"vw":372.975611},{"c":373,"h":373,"l":372.9,"n":5,"o":372.9,"t":"2026-10-13T23:45:00Z","v":204,"vw":372.950251},{"c":373.33,"h":373.33,"l":372.6817,"n":6,"o":372.7303,"t":"2026-10-13T23:50:00Z","v":610,"vw":372.87655},{"c":373,"h":373,"l":373,"n":5,"o":373,"t":"2026-10-13T23:55:00Z","v":141,"vw":373},{"c":376.5,"h":376.5,"l":375.29,"n":57,"o":376,"t":"2026-10-14T08:00:00Z","v":1498,"vw":376.205702},{"c":375,"h":375,"l":375,"n":10,"o":375,"t":"2026-10-14T08:05:00Z","v":148,"vw":375},{"c":374.43,"h":374.43,"l":374.43,"n":2,"o":374.43,"t":"2026-10-14T08:15:00Z","v":78,"vw":374.43},{"c":374,"h":374,"l":374,"n":6,"o":374,"t":"2026-10-14T09:25:00Z","v":113,"vw":374},{"c":373.92,"h":373.92,"l":373.83,"n":7,"o":373.92,"t":"2026-10-14T10:55:00Z","v":351,"vw":373.898306},{"c":373.5,"h":373.5,"l":373.5,"n":2,"o":373.5,"t":"2026-10-14T11:00:00Z","v":122,"vw":373.5},{"c":373.5,"h":373.5,"l":373.5,"n":6,"o":373.5,"t":"2026-10-14T11:10:00Z","v":111,"vw":373.5},{"c":373.5,"h":373.5,"l":373.5,"n":1,"o":373.5,"t":"2026-10-14T11:15:00Z","v":50,"vw":373.5},{"c":373,"h":373,"l":373,"n":14,"o":373,"t":"2026-10-14T11:25:00Z","v":124,"vw":373},{"c":372,"h":372,"l":372,"n":14,"o":372,"t":"2026-10-14T11:35:00Z","v":182,"vw":372},{"c":369.95,"h":371,"l":369,"n":71,"o":371,"t":"2026-10-14T11:40:00Z","v":1602,"vw":369.623187},{"c":369.95,"h":369.95,"l":369.95,"n":4,"o":369.95,"t":"2026-10-14T11:45:00Z","v":558,"vw":369.95},{"c":368.51,"h":368.51,"l":368.51,"n":3,"o":368.51,"t":"2026-10-14T11:50:00Z","v":85,"vw":368.51},{"c":370,"h":370,"l":369,"n":24,"o":369,"t":"2026-10-14T11:55:00Z","v":590,"vw":369.414498},{"c":370,"h":372,"l":370,"n":7,"o":372,"t":"2026-10-14T12:00:00Z","v":169,"vw":371.230769},{"c":369.6,"h":369.6,"l":369.6,"n":5,"o":369.6,"t":"2026-10-14T12:05:00Z","v":402,"vw":369.6},{"c":372,"h":372,"l":371.5,"n":8,"o":371.5,"t":"2026-10-14T12:25:00Z","v":579,"vw":371.863636},{"c":368.744,"h":372.62,"l":368.744,"n":40,"o":372.62,"t":"2026-10-14T12:30:00Z","v":965,"vw":370.458148},{"c":368,"h":371,"l":368,"n":14,"o":370.06,"t":"2026-10-14T12:35:00Z","v":475,"vw":369.6734},{"c":368.9,"h":369,"l":368.9,"n":12,"o":369,"t":"2026-10-14T12:40:00Z","v":212,"vw":368.978947},{"c":369.1665,"h":369.3893,"l":369.1665,"n":3,"o":369.3893,"t":"2026-10-14T12:45:00Z","v":207,"vw":369.266882},{"c":370,"h":370,"l":370,"n":2,"o":370,"t":"2026-10-14T12:50:00Z","v":53,"vw":370},{"c":371,"h":371,"l":370.4,"n":21,"o":370.4,"t":"2026-10-14T12:55:00Z","v":288,"vw":370.761446},{"c":370,"h":370,"l":370,"n":6,"o":370,"t":"2026-10-14T13:00:00Z","v":455,"vw":370},{"c":369,"h":369,"l":369,"n":2,"o":369,"t":"2026-10-14T13:05:00Z","v":42,"vw":369},{"c":369,"h":370,"l":369,"n":32,"o":370,"t":"2026-10-14T13:10:00Z","v":1118,"vw":369.52687},{"c":369,"h":369.19,"l":368.2,"n":28,"o":369.19,"t":"2026-10-14T13:15:00Z","v":1759,"vw":368.926109},{"c":370,"h":370,"l":369.99,"n":7,"o":369.99,"t":"2026-10-14T13:20:00Z","v":119,"vw":369.995051},{"c":369.25,"h":369.68,"l":369.25,"n":13,"o":369.68,"t":"2026-10-14T13:25:00Z","v":112,"vw":369.457229},{"c":366.53,"h":372.55,"l":366.455,"n":1076,"o":369.18,"t":"2026-10-14T13:30:00Z","v":45217,"vw":368.967854},{"c":371.9,"h":372.55,"l":365.5416,"n":655,"o":366,"t":"2026-10-14T13:35:00Z","v":22693,"vw":369.201171},{"c":375.09,"h":375.45,"l":371.2,"n":949,"o":371.865,"t":"2026-10-14T13:40:00Z","v":33734,"vw":373.560141},{"c":371.81,"h":375.605,"l":371.76,"n":899,"o":375.32,"t":"2026-10-14T13:45:00Z","v":44462,"vw":373.410775},{"c":371.95,"h":372.5499,"l":369.7119,"n":584,"o":371.535,"t":"2026-10-14T13:50:00Z","v":17739,"vw":370.96076},{"c":372.2475,"h":372.33,"l":369.75,"n":421,"o":371.36,"t":"2026-10-14T13:55:00Z","v":15730,"vw":370.669984},{"c":373.36,"h":376.36,"l":371.7,"n":626,"o":371.73,"t":"2026-10-14T14:00:00Z","v":23385,"vw":374.679036},{"c":371.255,"h":373.4525,"l":371.255,"n":497,"o":373.11,"t":"2026-10-14T14:05:00Z","v":20438,"vw":372.346191},{"c":373.635,"h":374.41,"l":370.86,"n":589,"o":371.255,"t":"2026-10-14T14:10:00Z","v":23742,"vw":372.327352},{"c":373.1,"h":374.67,"l":372.4,"n":563,"o":373.545,"t":"2026-10-14T14:15:00Z","v":18748,"vw":373.395953},{"c":373.54,"h":373.54,"l":372.125,"n":441,"o":373.115,"t":"2026-10-14T14:20:00Z","v":13262,"vw":372.82522},{"c":373.01,"h":374.105,"l":372.5901,"n":561,"o":373.31,"t":"2026-10-14T14:25:00Z","v":16092,"vw":373.248543},{"c":371.85,"h":373.115,"l":371.54,"n":354,"o":373,"t":"2026-10-14T14:30:00Z","v":7646,"vw":372.485559},{"c":371.195,"h":372.32,"l":370.55,"n":300,"o":371.855,"t":"2026-10-14T14:35:00Z","v":10773,"vw":371.307896},{"c":371.925,"h":372.385,"l":370.905,"n":300,"o":371.205,"t":"2026-10-14T14:40:00Z","v":6872,"vw":371.648146},{"c":371.045,"h":372.73,"l":370.49,"n":411,"o":371.925,"t":"2026-10-14T14:45:00Z","v":13369,"vw":372.109312},{"c":370.115,"h":371.4599,"l":369.75,"n":381,"o":370.66,"t":"2026-10-14T14:50:00Z","v":12224,"vw":370.514954},{"c":371.675,"h":372.21,"l":369.46,"n":495,"o":370.11,"t":"2026-10-14T14:55:00Z","v":23123,"vw":370.660496},{"c":370.265,"h":371.64,"l":369.78,"n":343,"o":371.39,"t":"2026-10-14T15:00:00Z","v":8587,"vw":370.503606},{"c":368.175,"h":370.2601,"l":367.01,"n":634,"o":369.81,"t":"2026-10-14T15:05:00Z","v":14923,"vw":368.476912},{"c":367.04,"h":368.4328,"l":366.375,"n":719,"o":368.14,"t":"2026-10-14T15:10:00Z","v":18257,"vw":367.206237},{"c":368.26,"h":369.18,"l":367.0201,"n":324,"o":367.0201,"t":"2026-10-14T15:15:00Z","v":6162,"vw":368.549495},{"c":368.02,"h":369,"l":367.52,"n":278,"o":368.12,"t":"2026-10-14T15:20:00Z","v":6021,"vw":368.388211},{"c":366.92,"h":367.66,"l":366.5,"n":455,"o":367.6,"t":"2026-10-14T15:25:00Z","v":11766,"vw":367.122173},{"c":367.64,"h":368.875,"l":365.8,"n":534,"o":367.235,"t":"2026-10-14T15:30:00Z","v":17687,"vw":367.699133},{"c":365.8,"h":367.97,"l":365.505,"n":421,"o":367.97,"t":"2026-10-14T15:35:00Z","v":13503,"vw":366.605607},{"c":366.4,"h":366.51,"l":365.54,"n":358,"o":366.22,"t":"2026-10-14T15:40:00Z","v":9506,"vw":366.249545},{"c":367.88,"h":368.29,"l":366.11,"n":341,"o":366.13,"t":"2026-10-14T15:45:00Z","v":8364,"vw":367.519889},{"c":367.92,"h":368.31,"l":367.21,"n":336,"o":368.09,"t":"2026-10-14T15:50:00Z","v":7751,"vw":367.842851},{"c":367.3,"h":368.1681,"l":366.22,"n":521,"o":367.92,"t":"2026-10-14T15:55:00Z","v":17207,"vw":367.211404},{"c":367.31,"h":368.22,"l":366.805,"n":331,"o":367.3,"t":"2026-10-14T16:00:00Z","v":10406,"vw":367.423647},{"c":367.35,"h":368.06,"l":367.2288,"n":351,"o":367.475,"t":"2026-10-14T16:05:00Z","v":7641,"vw":367.607052},{"c":365.395,"h":367.4,"l":365,"n":408,"o":367.4,"t":"2026-10-14T16:10:00Z","v":11018,"vw":365.958201},{"c":365.65,"h":365.71,"l":364.71,"n":572,"o":365.18,"t":"2026-10-14T16:15:00Z","v":15483,"vw":365.089286},{"c":364.9805,"h":366.13,"l":364.9805,"n":350,"o":365.835,"t":"2026-10-14T16:20:00Z","v":12568,"vw":365.388486},{"c":365.055,"h":365.56,"l":364.54,"n":326,"o":364.95,"t":"2026-10-14T16:25:00Z","v":6474,"vw":364.907975},{"c":365.2,"h":365.41,"l":364.25,"n":425,"o":364.9494,"t":"2026-10-14T16:30:00Z","v":12989,"vw":364.759015},{"c":365.135,"h":365.69,"l":364.93,"n":344,"o":365.57,"t":"2026-10-14T16:35:00Z","v":5638,"vw":365.352324},{"c":365.8675,"h":366.09,"l":364.998,"n":320,"o":364.998,"t":"2026-10-14T16:40:00Z","v":6515,"vw":365.828664},{"c":366.335,"h":367.32,"l":364.82,"n":348,"o":365.85,"t":"2026-10-14T16:45:00Z","v":9379,"vw":365.956501},{"c":365.6,"h":366.4,"l":365.4,"n":271,"o":366.36,"t":"2026-10-14T16:50:00Z","v":5482,"vw":365.929407},{"c":366.1,"h":366.1,"l":365.22,"n":219,"o":365.22,"t":"2026-10-14T16:55:00Z","v":2616,"vw":365.84356},{"c":366.27,"h":366.97,"l":366.16,"n":296,"o":366.165,"t":"2026-10-14T17:00:00Z","v":6058,"vw":366.559228},{"c":364.08,"h":366.335,"l":363.37,"n":477,"o":366.335,"t":"2026-10-14T17:05:00Z","v":8941,"vw":364.664371},{"c":362.5888,"h":363.48,"l":362,"n":591,"o":363.39,"t":"2026-10-14T17:10:00Z","v":13772,"vw":362.541416},{"c":362.78,"h":362.83,"l":362.05,"n":535,"o":362.58,"t":"2026-10-14T17:15:00Z","v":14282,"vw":362.493699},{"c":362.79,"h":362.99,"l":362.07,"n":400,"o":362.74,"t":"2026-10-14T17:20:00Z","v":8779,"vw":362.446181},{"c":361.935,"h":363.41,"l":361.7,"n":675,"o":362.9,"t":"2026-10-14T17:25:00Z","v":11228,"vw":362.42028},{"c":362.255,"h":362.47,"l":361.69,"n":466,"o":361.86,"t":"2026-10-14T17:30:00Z","v":9300,"vw":361.965449},{"c":360.81,"h":362.255,"l":360.81,"n":640,"o":362.255,"t":"2026-10-14T17:35:00Z","v":25741,"vw":361.415899},{"c":360.65,"h":361.27,"l":360.57,"n":493,"o":360.77,"t":"2026-10-14T17:40:00Z","v":12294,"vw":360.867632},{"c":361.48,"h":361.48,"l":360.44,"n":580,"o":360.63,"t":"2026-10-14T17:45:00Z","v":13660,"vw":360.844317},{"c":360.835,"h":361.37,"l":360.09,"n":438,"o":361.3,"t":"2026-10-14T17:50:00Z","v":9244,"vw":360.814238},{"c":360.025,"h":361.14,"l":359.67,"n":641,"o":360.84,"t":"2026-10-14T17:55:00Z","v":12095,"vw":360.149925},{"c":360.54,"h":361.07,"l":359.45,"n":538,"o":360.02,"t":"2026-10-14T18:00:00Z","v":11422,"vw":360.156703},{"c":359.7377,"h":361.2,"l":359.66,"n":427,"o":360.44,"t":"2026-10-14T18:05:00Z","v":9269,"vw":360.183967},{"c":359.94,"h":360.36,"l":359.32,"n":494,"o":359.65,"t":"2026-10-14T18:10:00Z","v":11110,"vw":359.800061},{"c":359.89,"h":360.56,"l":359.65,"n":495,"o":360.395,"t":"2026-10-14T18:15:00Z","v":10615,"vw":360.122822},{"c":359.405,"h":360.39,"l":359.34,"n":425,"o":359.975,"t":"2026-10-14T18:20:00Z","v":8421,"vw":359.865126},{"c":358.72,"h":359.505,"l":358.455,"n":536,"o":359.505,"t":"2026-10-14T18:25:00Z","v":8766,"vw":358.90086},{"c":358.62,"h":358.74,"l":357.5,"n":668,"o":358.74,"t":"2026-10-14T18:30:00Z","v":10984,"vw":358.168906},{"c":357.95,"h":358.6943,"l":357.88,"n":462,"o":358.555,"t":"2026-10-14T18:35:00Z","v":7018,"vw":358.133737},{"c":357.6,"h":358.057,"l":357.52,"n":452,"o":357.9,"t":"2026-10-14T18:40:00Z","v":8518,"vw":357.817314},{"c":357.98,"h":358.38,"l":357.53,"n":520,"o":357.6,"t":"2026-10-14T18:45:00Z","v":10198,"vw":357.880706},{"c":358.265,"h":358.59,"l":357.43,"n":719,"o":358.06,"t":"2026-10-14T18:50:00Z","v":11341,"vw":358.024452},{"c":356.66,"h":358.27,"l":356.66,"n":959,"o":358.21,"t":"2026-10-14T18:55:00Z","v":12860,"vw":357.461925},{"c":356.1501,"h":356.69,"l":355.89,"n":644,"o":356.5701,"t":"2026-10-14T19:00:00Z","v":10008,"vw":356.230795},{"c":356.57,"h":356.7,"l":355.6,"n":736,"o":356.05,"t":"2026-10-14T19:05:00Z","v":9774,"vw":356.012192},{"c":357.34,"h":357.54,"l":356.07,"n":621,"o":356.48,"t":"2026-10-14T19:10:00Z","v":13495,"vw":356.61245},{"c":357.95,"h":358.33,"l":356.8846,"n":671,"o":357.34,"t":"2026-10-14T19:15:00Z","v":12204,"vw":357.72281},{"c":357.52,"h":358.425,"l":357.31,"n":757,"o":358.3199,"t":"2026-10-14T19:20:00Z","v":11935,"vw":357.998782},{"c":357.585,"h":357.72,"l":356.67,"n":1019,"o":357.4,"t":"2026-10-14T19:25:00Z","v":17981,"vw":357.099148},{"c":358.8,"h":358.8,"l":357.46,"n":816,"o":357.585,"t":"2026-10-14T19:30:00Z","v":18269,"vw":358.176758},{"c":358.6,"h":359.07,"l":358.2,"n":1096,"o":358.73,"t":"2026-10-14T19:35:00Z","v":29301,"vw":358.642934},{"c":358.435,"h":359.03,"l":358.33,"n":918,"o":358.6,"t":"2026-10-14T19:40:00Z","v":18499,"vw":358.739899},{"c":357.615,"h":358.795,"l":357.47,"n":930,"o":358.44,"t":"2026-10-14T19:45:00Z","v":21201,"vw":357.857441},{"c":357.72,"h":358.605,"l":356.645,"n":1955,"o":357.44,"t":"2026-10-14T19:50:00Z","v":65607,"vw":357.405575},{"c":356.36,"h":357.47,"l":355.735,"n":3758,"o":357.44,"t":"2026-10-14T19:55:00Z","v":92897,"vw":356.243953},{"c":357,"h":357,"l":356.29,"n":132,"o":356.29,"t":"2026-10-14T20:00:00Z","v":135055,"vw":356.290289},{"c":355.93,"h":357,"l":355.93,"n":22,"o":357,"t":"2026-10-14T20:10:00Z","v":1434,"vw":356.490837},{"c":356.5083,"h":356.5083,"l":355.93,"n":6,"o":355.93,"t":"2026-10-14T20:25:00Z","v":309,"vw":356.150211},{"c":355.51,"h":356.25,"l":355.51,"n":8,"o":356.25,"t":"2026-10-14T20:55:00Z","v":131,"vw":355.954},{"c":356,"h":356,"l":356,"n":2,"o":356,"t":"2026-10-14T21:15:00Z","v":101,"vw":356},{"c":355.5,"h":355.5,"l":355.5,"n":7,"o":355.5,"t":"2026-10-14T21:20:00Z","v":232,"vw":355.5},{"c":355.5,"h":355.5,"l":355.5,"n":1,"o":355.5,"t":"2026-10-14T21:45:00Z","v":55,"vw":355.5},{"c":355.5,"h":355.5,"l":355.5,"n":7,"o":355.5,"t":"2026-10-14T21:50:00Z","v":163,"vw":355.5},{"c":355,"h":355,"l":355,"n":3,"o":355,"t":"2026-10-14T22:00:00Z","v":400,"vw":355},{"c":355.01,"h":355.01,"l":355.01,"n":6,"o":355.01,"t":"2026-10-14T22:05:00Z","v":100,"vw":355.01},{"c":355.25,"h":355.25,"l":355,"n":19,"o":355,"t":"2026-10-14T22:10:00Z","v":180,"vw":355.127049},{"c":354.5,"h":355,"l":353.21,"n":12,"o":355,"t":"2026-10-14T22:15:00Z","v":956,"vw":353.61633},{"c":353.85,"h":354,"l":353.5,"n":10,"o":353.5,"t":"2026-10-14T22:20:00Z","v":303,"vw":353.726},{"c":351.5,"h":354,"l":351.5,"n":10,"o":353.77,"t":"2026-10-14T22:30:00Z","v":321,"vw":352.653574},{"c":351.5,"h":351.5,"l":351.5,"n":5,"o":351.5,"t":"2026-10-14T22:35:00Z","v":96,"vw":351.5},{"c":352.5,"h":352.5,"l":351.5,"n":11,"o":352.2,"t":"2026-10-14T22:40:00Z","v":561,"vw":352.025319},{"c":352.9,"h":352.9,"l":352.9,"n":14,"o":352.9,"t":"2026-10-14T22:55:00Z","v":1010,"vw":352.9},{"c":353.35,"h":353.35,"l":352.95,"n":5,"o":352.95,"t":"2026-10-14T23:25:00Z","v":115,"vw":353.188384},{"c":351.5,"h":351.5,"l":351.5,"n":4,"o":351.5,"t":"2026-10-14T23:35:00Z","v":117,"vw":351.5},{"c":353.5,"h":353.5,"l":351.92,"n":13,"o":351.92,"t":"2026-10-14T23:40:00Z","v":575,"vw":353.064898},{"c":352.87,"h":352.87,"l":347.67,"n":161,"o":351,"t":"2026-10-15T08:00:00Z","v":2879,"vw":349.894997},{"c":348.7,"h":348.7,"l":348.7,"n":9,"o":348.7,"t":"2026-10-15T08:10:00Z","v":109,"vw":348.7},{"c":348.6,"h":348.6,"l":348.6,"n":2,"o":348.6,"t":"2026-10-15T08:30:00Z","v":102,"vw":348.6},{"c":348.6,"h":348.6,"l":348.6,"n":3,"o":348.6,"t":"2026-10-15T08:35:00Z","v":308,"vw":348.6},{"c":345.97,"h":345.97,"l":345.97,"n":1,"o":345.97,"t":"2026-10-15T08:45:00Z","v":70,"vw":345.97},{"c":350.19,"h":350.19,"l":350.19,"n":1,"o":350.19,"t":"2026-10-15T09:05:00Z","v":80,"vw":350.19},{"c":350.2,"h":350.2,"l":350.2,"n":1,"o":350.2,"t":"2026-10-15T09:15:00Z","v":50,"vw":350.2},{"c":347.01,"h":349.47,"l":347.01,"n":32,"o":349.47,"t":"2026-10-15T11:00:00Z","v":830,"vw":347.481975},{"c":346.04,"h":347,"l":346,"n":19,"o":347,"t":"2026-10-15T11:05:00Z","v":707,"vw":346.436786},{"c":346,"h":346.95,"l":345.48,"n":33,"o":346.06,"t":"2026-10-15T11:10:00Z","v":1062,"vw":346.028207},{"c":346.96,"h":347.286,"l":346,"n":17,"o":346.97,"t":"2026-10-15T11:15:00Z","v":1496,"vw":346.252434},{"c":346.05,"h":346.96,"l":346.05,"n":4,"o":346.96,"t":"2026-10-15T11:20:00Z","v":313,"vw":346.656667},{"c":346.5,"h":346.5,"l":346.5,"n":4,"o":346.5,"t":"2026-10-15T11:25:00Z","v":107,"vw":346.5},{"c":346.96,"h":346.96,"l":346.75,"n":11,"o":346.96,"t":"2026-10-15T11:30:00Z","v":290,"vw":346.914},{"c":347.99,"h":347.99,"l":346.9,"n":11,"o":346.9,"t":"2026-10-15T11:35:00Z","v":166,"vw":347.561538},{"c":348.88,"h":348.88,"l":348.65,"n":5,"o":348.65,"t":"2026-10-15T11:45:00Z","v":1000,"vw":348.846794},{"c":349,"h":349,"l":349,"n":1,"o":349,"t":"2026-10-15T11:50:00Z","v":100,"vw":349},{"c":348,"h":348.8,"l":347.99,"n":8,"o":348.8,"t":"2026-10-15T11:55:00Z","v":232,"vw":348.287387},{"c":349,"h":349,"l":347.5,"n":21,"o":348.8,"t":"2026-10-15T12:00:00Z","v":573,"vw":348.588665},{"c":347.46,"h":347.47,"l":347.02,"n":49,"o":347.02,"t":"2026-10-15T12:15:00Z","v":1183,"vw":347.367369},{"c":347.47,"h":347.47,"l":346.96,"n":13,"o":347.02,"t":"2026-10-15T12:20:00Z","v":976,"vw":347.209887},{"c":349,"h":349,"l":345.8513,"n":5,"o":345.8513,"t":"2026-10-15T12:25:00Z","v":135,"vw":347.464683},{"c":346.49,"h":346.5,"l":346.49,"n":2,"o":346.5,"t":"2026-10-15T12:40:00Z","v":115,"vw":346.496522},{"c":346,"h":346.56,"l":346,"n":12,"o":346.56,"t":"2026-10-15T12:45:00Z","v":1059,"vw":346.419132},{"c":349.4,"h":349.4,"l":345.44,"n":25,"o":345.44,"t":"2026-10-15T12:50:00Z","v":643,"vw":346.283264},{"c":345.05,"h":345.5,"l":345.05,"n":15,"o":345.5,"t":"2026-10-15T13:00:00Z","v":718,"vw":345.41682},{"c":346,"h":346,"l":346,"n":3,"o":346,"t":"2026-10-15T13:05:00Z","v":118,"vw":346},{"c":345.9,"h":345.9,"l":345.5,"n":9,"o":345.5,"t":"2026-10-15T13:10:00Z","v":358,"vw":345.666667},{"c":348.57,"h":348.57,"l":346.99,"n":16,"o":346.99,"t":"2026-10-15T13:15:00Z","v":528,"vw":348.389792},{"c":346,"h":346,"l":346,"n":3,"o":346,"t":"2026-10-15T13:20:00Z","v":104,"vw":346},{"c":345,"h":345.03,"l":345,"n":35,"o":345,"t":"2026-10-15T13:25:00Z","v":1794,"vw":345.000715},{"c":349.98,"h":350.35,"l":341,"n":1343,"o":344.34,"t":"2026-10-15T13:30:00Z","v":61408,"vw":344.245073},{"c":353.855,"h":354.5199,"l":348.71,"n":668,"o":349.3311,"t":"2026-10-15T13:35:00Z","v":20798,"vw":351.750552},{"c":353.185,"h":353.88,"l":350.87,"n":599,"o":353.88,"t":"2026-10-15T13:40:00Z","v":19679,"vw":352.570708},{"c":357.21,"h":358.4568,"l":352.33,"n":1033,"o":353.14,"t":"2026-10-15T13:45:00Z","v":32224,"vw":354.683966},{"c":353.3035,"h":357.96,"l":353.3035,"n":1298,"o":357,"t":"2026-10-15T13:50:00Z","v":41307,"vw":356.082351},{"c":352.52,"h":353.555,"l":349.59,"n":684,"o":353.555,"t":"2026-10-15T13:55:00Z","v":20636,"vw":351.890556},{"c":354.67,"h":356.19,"l":351.87,"n":545,"o":352.29,"t":"2026-10-15T14:00:00Z","v":13375,"vw":354.227132},{"c":354.48,"h":355,"l":352.8675,"n":450,"o":354.04,"t":"2026-10-15T14:05:00Z","v":11268,"vw":353.931946},{"c":353.28,"h":356.62,"l":353.28,"n":603,"o":355.15,"t":"2026-10-15T14:10:00Z","v":14346,"vw":355.187436},{"c":352.74,"h":353.99,"l":350.685,"n":670,"o":353.46,"t":"2026-10-15T14:15:00Z","v":21426,"vw":351.984887},{"c":351.825,"h":353.91,"l":351.58,"n":384,"o":352.75,"t":"2026-10-15T14:20:00Z","v":7558,"vw":352.789435},{"c":352.52,"h":353.21,"l":351.415,"n":706,"o":351.825,"t":"2026-10-15T14:25:00Z","v":22414,"vw":352.180462},{"c":352.125,"h":352.535,"l":351.248,"n":583,"o":352.52,"t":"2026-10-15T14:30:00Z","v":15637,"vw":351.907013},{"c":355.8,"h":355.8,"l":351.75,"n":573,"o":351.88,"t":"2026-10-15T14:35:00Z","v":20354,"vw":352.94838},{"c":356.265,"h":358.1,"l":355.295,"n":762,"o":355.38,"t":"2026-10-15T14:40:00Z","v":27772,"vw":356.432529},{"c":354.47,"h":356.265,"l":353.355,"n":732,"o":356.265,"t":"2026-10-15T14:45:00Z","v":21014,"vw":354.65082},{"c":353.45,"h":355.0899,"l":352.985,"n":440,"o":354.56,"t":"2026-10-15T14:50:00Z","v":11723,"vw":353.550796},{"c":356.1,"h":356.835,"l":353.305,"n":546,"o":353.71,"t":"2026-10-15T14:55:00Z","v":12037,"vw":355.109917},{"c":357.975,"h":358.05,"l":354.99,"n":651,"o":356.105,"t":"2026-10-15T15:00:00Z","v":16360,"vw":356.295797},{"c":357.595,"h":358.305,"l":357.02,"n":472,"o":357.83,"t":"2026-10-15T15:05:00Z","v":13446,"vw":357.662799},{"c":359.895,"h":360.38,"l":357.3,"n":505,"o":357.64,"t":"2026-10-15T15:10:00Z","v":12311,"vw":358.636391},{"c":359.025,"h":360.65,"l":358.71,"n":528,"o":359.6,"t":"2026-10-15T15:15:00Z","v":10388,"vw":359.834112},{"c":359.44,"h":360.35,"l":358.72,"n":499,"o":359.025,"t":"2026-10-15T15:20:00Z","v":9711,"vw":359.664831},{"c":360.345,"h":360.86,"l":359.485,"n":521,"o":359.6,"t":"2026-10-15T15:25:00Z","v":10921,"vw":360.197301},{"c":360.81,"h":361.04,"l":359.535,"n":517,"o":360.345,"t":"2026-10-15T15:30:00Z","v":12225,"vw":360.294744},{"c":361.12,"h":361.6375,"l":360.305,"n":453,"o":361.1895,"t":"2026-10-15T15:35:00Z","v":10573,"vw":360.96398},{"c":360.38,"h":361.25,"l":360.05,"n":452,"o":360.92,"t":"2026-10-15T15:40:00Z","v":7783,"vw":360.69848},{"c":361.03,"h":361.28,"l":359.91,"n":485,"o":360.28,"t":"2026-10-15T15:45:00Z","v":9472,"vw":360.518198},{"c":361.525,"h":362.1822,"l":360.85,"n":517,"o":361.2,"t":"2026-10-15T15:50:00Z","v":10145,"vw":361.596096},{"c":362,"h":362.29,"l":360.99,"n":466,"o":361.47,"t":"2026-10-15T15:55:00Z","v":6550,"vw":361.405371},{"c":360.52,"h":362,"l":360.52,"n":490,"o":361.84,"t":"2026-10-15T16:00:00Z","v":9918,"vw":361.504},{"c":361.015,"h":361.46,"l":360.52,"n":361,"o":360.87,"t":"2026-10-15T16:05:00Z","v":5865,"vw":360.979131},{"c":360.98,"h":362.05,"l":360.91,"n":562,"o":361.02,"t":"2026-10-15T16:10:00Z","v":12160,"vw":361.485335},{"c":360.95,"h":361.41,"l":360.31,"n":325,"o":360.89,"t":"2026-10-15T16:15:00Z","v":4665,"vw":361.018066},{"c":361.03,"h":361.21,"l":360.34,"n":391,"o":360.84,"t":"2026-10-15T16:20:00Z","v":8718,"vw":360.918058},{"c":360.745,"h":361.09,"l":360.14,"n":458,"o":361.09,"t":"2026-10-15T16:25:00Z","v":8527,"vw":360.555384},{"c":360.6,"h":361,"l":360.17,"n":444,"o":360.83,"t":"2026-10-15T16:30:00Z","v":7932,"vw":360.698313},{"c":361.78,"h":362.37,"l":360.56,"n":468,"o":360.695,"t":"2026-10-15T16:35:00Z","v":10216,"vw":361.308854},{"c":361.96,"h":362.085,"l":361.135,"n":480,"o":361.83,"t":"2026-10-15T16:40:00Z","v":8915,"vw":361.562454},{"c":361.5,"h":362.25,"l":361.285,"n":369,"o":361.95,"t":"2026-10-15T16:45:00Z","v":8507,"vw":361.83773},{"c":361.35,"h":361.68,"l":360.805,"n":445,"o":361.68,"t":"2026-10-15T16:50:00Z","v":10669,"vw":361.15961},{"c":361.35,"h":361.5,"l":361.14,"n":154,"o":361.26,"t":"2026-10-15T16:55:00Z","v":2855,"vw":361.342811},{"c":358.48,"h":358.48,"l":358.02,"n":157,"o":358.33,"t":"2026-10-15T18:10:00Z","v":2216,"vw":358.298077},{"c":358.01,"h":359.13,"l":357.81,"n":379,"o":358.6,"t":"2026-10-15T18:15:00Z","v":8100,"vw":358.651713},{"c":358.195,"h":358.25,"l":357.46,"n":293,"o":358.19,"t":"2026-10-15T18:20:00Z","v":5375,"vw":357.864265},{"c":358.745,"h":358.76,"l":358.04,"n":392,"o":358.195,"t":"2026-10-15T18:25:00Z","v":10326,"vw":358.261838},{"c":359.04,"h":359.04,"l":357.995,"n":332,"o":358.8,"t":"2026-10-15T18:30:00Z","v":6970,"vw":358.700453},{"c":359.31,"h":359.46,"l":358.71,"n":288,"o":358.84,"t":"2026-10-15T18:35:00Z","v":5028,"vw":359.07912},{"c":359.98,"h":360.005,"l":359.2,"n":370,"o":359.26,"t":"2026-10-15T18:40:00Z","v":12881,"vw":359.826332},{"c":360.1,"h":360.21,"l":359.39,"n":406,"o":359.75,"t":"2026-10-15T18:45:00Z","v":15148,"vw":359.974177},{"c":359.85,"h":360.57,"l":359.69,"n":444,"o":360.1,"t":"2026-10-15T18:50:00Z","v":11690,"vw":360.08637},{"c":359.895,"h":360.05,"l":359.58,"n":306,"o":359.825,"t":"2026-10-15T18:55:00Z","v":5625,"vw":359.793032},{"c":361.695,"h":361.7,"l":359.895,"n":730,"o":359.895,"t":"2026-10-15T19:00:00Z","v":26653,"vw":360.701596},{"c":362.59,"h":362.905,"l":361.61,"n":605,"o":361.785,"t":"2026-10-15T19:05:00Z","v":11443,"vw":362.287024},{"c":362.12,"h":362.855,"l":361.9308,"n":384,"o":362.69,"t":"2026-10-15T19:10:00Z","v":6966,"vw":362.255376},{"c":363.49,"h":363.49,"l":362,"n":593,"o":362.225,"t":"2026-10-15T19:15:00Z","v":13433,"vw":362.810523},{"c":363.13,"h":364.0882,"l":363.06,"n":502,"o":363.63,"t":"2026-10-15T19:20:00Z","v":11482,"vw":363.475707},{"c":363.58,"h":364.06,"l":362.985,"n":621,"o":363.13,"t":"2026-10-15T19:25:00Z","v":13858,"vw":363.384004},{"c":364.12,"h":364.165,"l":363.05,"n":585,"o":363.715,"t":"2026-10-15T19:30:00Z","v":13391,"vw":363.565365},{"c":364.075,"h":365,"l":363.8,"n":735,"o":364.13,"t":"2026-10-15T19:35:00Z","v":14100,"vw":364.350764},{"c":364.645,"h":364.645,"l":363.445,"n":895,"o":363.94,"t":"2026-10-15T19:40:00Z","v":20009,"vw":363.866285},{"c":364.56,"h":365.42,"l":364.03,"n":837,"o":364.675,"t":"2026-10-15T19:45:00Z","v":25285,"vw":364.868272},{"c":366.24,"h":366.305,"l":364.19,"n":1201,"o":364.48,"t":"2026-10-15T19:50:00Z","v":44717,"vw":364.839328},{"c":366.29,"h":367,"l":365.57,"n":2899,"o":366.27,"t":"2026-10-15T19:55:00Z","v":81876,"vw":366.533507},{"c":364.16,"h":366.49,"l":364.16,"n":105,"o":366.49,"t":"2026-10-15T20:00:00Z","v":151891,"vw":366.489323},{"c":367,"h":367,"l":365.94,"n":25,"o":365.94,"t":"2026-10-15T20:05:00Z","v":342,"vw":366.228435},{"c":366,"h":366,"l":366,"n":2,"o":366,"t":"2026-10-15T20:15:00Z","v":526,"vw":366},{"c":366,"h":366,"l":366,"n":6,"o":366,"t":"2026-10-15T20:25:00Z","v":128,"vw":366}],"history":[{"c":289.14,"h":295.3821,"l":287,"n":23597,"o":295.26,"t":"2024-10-14T04:00:00Z","v":697292,"vw":290.006941},{"c":284.66,"h":290.14,"l":283.6,"n":20221,"o":287.82,"t":"2024-10-15T04:00:00Z","v":681049,"vw":285.906448},{"c":278.39,"h":285.47,"l":275.57,"n":21064,"o":284.85,"t":"2024-10-16T04:00:00Z","v":684432,"vw":278.510661},{"c":271.87,"h":275,"l":266.13,"n":43045,"o":273,"t":"2024-10-17T04:00:00Z","v":4698524,"vw":271.212034},{"c":275.54,"h":276.88,"l":271.09,"n":25143,"o":271.1,"t":"2024-10-18T04:00:00Z","v":1109488,"vw":274.401523},{"c":271.77,"h":276.96,"l":268.662,"n":23840,"o":273.38,"t":"2024-10-21T04:00:00Z","v":825179,"vw":271.935104},{"c":264.44,"h":270.905,"l":263.22,"n":24692,"o":270.16,"t":"2024-10-22T04:00:00Z","v":1115230,"vw":265.252927},{"c":260.96,"h":266.2299,"l":258.28,"n":29365,"o":264.25,"t":"2024-10-23T04:00:00Z","v":1588872,"vw":261.3125},{"c":263.52,"h":266.2,"l":262.58,"n":20742,"o":263.2,"t":"2024-10-24T04:00:00Z","v":815400,"vw":264.286528},{"c":268.74,"h":271,"l":265.64,"n":24338,"o":266.34,"t":"2024-10-25T04:00:00Z","v":1045389,"vw":268.243561},{"c":272.18,"h":275.71,"l":269.505,"n":21138,"o":271.98,"t":"2024-10-28T04:00:00Z","v":733205,"vw":272.649772},{"c":275.21,"h":278.8414,"l":271.34,"n":21241,"o":272.88,"t":"2024-10-29T04:00:00Z","v":658744,"vw":275.695855},{"c":283.7,"h":288.3152,"l":276.05,"n":37819,"o":277.47,"t":"2024-10-30T04:00:00Z","v":1515181,"vw":283.943023},{"c":270.4,"h":280.56,"l":268.99,"n":31484,"o":280,"t":"2024-10-31T04:00:00Z","v":1101566,"vw":271.619867},{"c":271.85,"h":275.225,"l":265.18,"n":27854,"o":270.4,"t":"2024-11-01T04:00:00Z","v":1035517,"vw":271.969642},{"c":267.39,"h":270.5897,"l":265.45,"n":26028,"o":269.57,"t":"2024-11-04T05:00:00Z","v":895045,"vw":267.876221},{"c":274.75,"h":274.87,"l":264.175,"n":23358,"o":268.39,"t":"2024-11-05T05:00:00Z","v":724551,"vw":271.145362},{"c":280.98,"h":288.09,"l":280.61,"n":26716,"o":281,"t":"2024-11-06T05:00:00Z","v":940793,"vw":282.550687},{"c":294.12,"h":295.51,"l":280.87,"n":31074,"o":280.87,"t":"2024-11-07T05:00:00Z","v":1192229,"vw":291.453197},{"c":290.04,"h":292.675,"l":284.18,"n":27555,"o":292.08,"t":"2024-11-08T05:00:00Z","v":888133,"vw":288.621778},{"c":291.57,"h":292.425,"l":283.71,"n":26563,"o":290.94,"t":"2024-11-11T05:00:00Z","v":925516,"vw":289.197274},{"c":291.65,"h":297.005,"l":288.693,"n":30675,"o":291.15,"t":"2024-11-12T05:00:00Z","v":1284682,"vw":291.974752},{"c":300.89,"h":320.68,"l":291.13,"n":53447,"o":291.13,"t":"2024-11-13T05:00:00Z","v":2530848,"vw":310.163035},{"c":291.59,"h":303.5299,"l":290.62,"n":37729,"o":301,"t":"2024-11-14T05:00:00Z","v":1662745,"vw":295.564996},{"c":279.77,"h":289.85,"l":272.94,"n":38489,"o":286,"t":"2024-11-15T05:00:00Z","v":1764369,"vw":278.737537},{"c":284.43,"h":285.27,"l":279.5,"n":26082,"o":281.68,"t":"2024-11-18T05:00:00Z","v":1006702,"vw":282.985517},{"c":289.15,"h":291.29,"l":278.03,"n":32795,"o":279,"t":"2024-11-19T05:00:00Z","v":1658206,"vw":286.481464},{"c":281.76,"h":290.94,"l":275.099,"n":29606,"o":289.46,"t":"2024-11-20T05:00:00Z","v":1237032,"vw":281.396731},{"c":315.44,"h":331.1948,"l":305.08,"n":83508,"o":306.22,"t":"2024-11-21T05:00:00Z","v":4191543,"vw":318.962613},{"c":332.5,"h":337.5554,"l":323.36,"n":59470,"o":324.95,"t":"2024-11-22T05:00:00Z","v":2754992,"vw":331.624073},{"c":341.36,"h":353.55,"l":340.65,"n":62813,"o":349.17,"t":"2024-11-25T05:00:00Z","v":2801064,"vw":345.639557},{"c":335.4,"h":345.975,"l":334,"n":40445,"o":342.76,"t":"2024-11-26T05:00:00Z","v":1768317,"vw":337.784429},{"c":324.6,"h":336.0209,"l":319.77,"n":32624,"o":335.94,"t":"2024-11-27T05:00:00Z","v":1215235,"vw":324.244744},{"c":322.49,"h":328.685,"l":322.05,"n":14352,"o":324.78,"t":"2024-11-29T05:00:00Z","v":532069,"vw":324.891953},{"c":325.15,"h":332.276,"l":322.02,"n":31046,"o":323,"t":"2024-12-02T05:00:00Z","v":1279133,"vw":327.307474},{"c":324.01,"h":328.28,"l":319.48,"n":27088,"o":321.13,"t":"2024-12-03T05:00:00Z","v":922017,"vw":324.927992},{"c":341.31,"h":347.3989,"l":333,"n":37074,"o":337.99,"t":"2024-12-04T05:00:00Z","v":1392855,"vw":340.574696},{"c":334.31,"h":346.99,"l":333.84,"n":28059,"o":343.54,"t":"2024-12-05T05:00:00Z","v":1003105,"vw":337.213056},{"c":343.4,"h":348,"l":340.6,"n":44617,"o":343.5,"t":"2024-12-06T05:00:00Z","v":1811201,"vw":343.36226},{"c":350.13,"h":370,"l":345.98,"n":130764,"o":355.34,"t":"2024-12-09T05:00:00Z","v":6513309,"vw":354.092684},{"c":290.9,"h":323.57,"l":289.46,"n":192774,"o":322.43,"t":"2024-12-10T05:00:00Z","v":10300485,"vw":302.94262},{"c":297.2,"h":305.1479,"l":295.11,"n":78375,"o":297.705,"t":"2024-12-11T05:00:00Z","v":3641524,"vw":300.257556},{"c":288.61,"h":294.62,"l":284.2879,"n":61358,"o":291.95,"t":"2024-12-12T05:00:00Z","v":2751751,"vw":288.039928},{"c":267.19,"h":290.635,"l":265.26,"n":100945,"o":288.61,"t":"2024-12-13T05:00:00Z","v":5096596,"vw":273.08019},{"c":265.63,"h":274.71,"l":260.3,"n":65751,"o":264.23,"t":"2024-12-16T05:00:00Z","v":3020356,"vw":267.812107},{"c":265.1,"h":269.49,"l":263.1001,"n":40664,"o":266.99,"t":"2024-12-17T05:00:00Z","v":1782440,"vw":265.993784},{"c":252.67,"h":265.13,"l":249.11,"n":55736,"o":264.68,"t":"2024-12-18T05:00:00Z","v":2576329,"vw":257.686485},{"c":245,"h":255.9,"l":243.3,"n":55773,"o":252.48,"t":"2024-12-19T05:00:00Z","v":2601869,"vw":246.992828},{"c":245.63,"h":248.57,"l":239.18,"n":52861,"o":241.13,"t":"2024-12-20T05:00:00Z","v":3307375,"vw":245.240458},{"c":242.92,"h":246.51,"l":240.88,"n":48126,"o":246.51,"t":"2024-12-23T05:00:00Z","v":2813965,"vw":242.672104},{"c":243,"h":244.56,"l":240.5,"n":27608,"o":243.11,"t":"2024-12-24T05:00:00Z","v":1397124,"vw":243.003868},{"c":243.5,"h":244.19,"l":240.15,"n":41462,"o":242.35,"t":"2024-12-26T05:00:00Z","v":1891312,"vw":242.638207},{"c":238.35,"h":244.8,"l":234.07,"n":51867,"o":242.91,"t":"2024-12-27T05:00:00Z","v":2776316,"vw":237.349299},{"c":233.91,"h":235.825,"l":229.4,"n":47408,"o":234.26,"t":"2024-12-30T05:00:00Z","v":3066926,"vw":233.090485},{"c":232.81,"h":236.75,"l":231.8,"n":34837,"o":234.82,"t":"2024-12-31T05:00:00Z","v":1714626,"vw":233.482048},{"c":244.62,"h":247,"l":234.09,"n":50500,"o":234.09,"t":"2025-01-02T05:00:00Z","v":2597133,"vw":241.999124},{"c":246.39,"h":250.22,"l":239.7325,"n":37263,"o":247.01,"t":"2025-01-03T05:00:00Z","v":1533181,"vw":244.486233},{"c":252.86,"h":259.88,"l":251.2,"n":47096,"o":254.1,"t":"2025-01-06T05:00:00Z","v":1943737,"vw":254.230472},{"c":245.96,"h":256.4,"l":242.925,"n":35611,"o":254.19,"t":"2025-01-07T05:00:00Z","v":1418627,"vw":247.725448},{"c":248.68,"h":250.54,"l":242.46,"n":27355,"o":244.38,"t":"2025-01-08T05:00:00Z","v":1042829,"vw":247.145768},{"c":245.22,"h":247.3065,"l":240,"n":37223,"o":243.37,"t":"2025-01-10T05:00:00Z","v":1249245,"vw":244.272691},{"c":240.19,"h":243.52,"l":235.3,"n":41848,"o":242.67,"t":"2025-01-13T05:00:00Z","v":1930305,"vw":238.675719},{"c":242.41,"h":249.59,"l":240.41,"n":27242,"o":244.7,"t":"2025-01-14T05:00:00Z","v":1088162,"vw":244.332371},{"c":242.91,"h":250.46,"l":242.73,"n":25110,"o":247.39,"t":"2025-01-15T05:00:00Z","v":1066731,"vw":245.428933},{"c":247.96,"h":251.6399,"l":242.12,"n":28784,"o":248.6,"t":"2025-01-16T05:00:00Z","v":1164862,"vw":248.633289},{"c":253.11,"h":257.324,"l":250.162,"n":34621,"o":255.17,"t":"2025-01-17T05:00:00Z","v":1402657,"vw":253.822107},{"c":257.86,"h":265.285,"l":256,"n":39151,"o":257.07,"t":"2025-01-21T05:00:00Z","v":2044714,"vw":259.92136},{"c":260.7,"h":265.525,"l":258.3136,"n":31706,"o":261.5,"t":"2025-01-22T05:00:00Z","v":1300119,"vw":261.639147},{"c":260.62,"h":260.79,"l":253.34,"n":27887,"o":260,"t":"2025-01-23T05:00:00Z","v":1058670,"vw":258.193998},{"c":261.86,"h":264.27,"l":258.68,"n":19923,"o":263,"t":"2025-01-24T05:00:00Z","v":814039,"vw":261.418778},{"c":264.58,"h":277.73,"l":254.22,"n":55309,"o":255,"t":"2025-01-27T05:00:00Z","v":2364504,"vw":267.420333},{"c":284,"h":286.83,"l":263.88,"n":64465,"o":267.58,"t":"2025-01-28T05:00:00Z","v":3454633,"vw":281.284461},{"c":278.33,"h":283.58,"l":272.55,"n":43351,"o":283.11,"t":"2025-01-29T05:00:00Z","v":1701269,"vw":278.674988},{"c":271.07,"h":273.222,"l":259.69,"n":50396,"o":272.66,"t":"2025-01-30T05:00:00Z","v":2260034,"vw":268.028891},{"c":273.32,"h":281.36,"l":272.51,"n":38692,"o":273.33,"t":"2025-01-31T05:00:00Z","v":1554056,"vw":276.018745},{"c":268.83,"h":272.62,"l":262.09,"n":31135,"o":266,"t":"2025-02-03T05:00:00Z","v":1302681,"vw":267.097504},{"c":275.97,"h":277.17,"l":268.0301,"n":35989,"o":268.34,"t":"2025-02-04T05:00:00Z","v":1269171,"vw":274.168137},{"c":282.03,"h":284.01,"l":270.62,"n":36102,"o":273,"t":"2025-02-05T05:00:00Z","v":1514462,"vw":279.586848},{"c":278.1,"h":286.49,"l":277.59,"n":32672,"o":282.13,"t":"2025-02-06T05:00:00Z","v":1078954,"vw":280.60457},{"c":277.87,"h":283.96,"l":275.86,"n":29992,"o":279.01,"t":"2025-02-07T05:00:00Z","v":1282380,"vw":279.28514},{"c":286.36,"h":288.54,"l":280.82,"n":31092,"o":281.62,"t":"2025-02-10T05:00:00Z","v":1137065,"vw":284.702624},{"c":286.12,"h":292.95,"l":284.26,"n":33277,"o":285.87,"t":"2025-02-11T05:00:00Z","v":1238557,"vw":287.766704},{"c":292.46,"h":293.43,"l":279.14,"n":35189,"o":284.91,"t":"2025-02-12T05:00:00Z","v":1283474,"vw":289.16502},{"c":292.97,"h":294,"l":282.17,"n":38833,"o":293,"t":"2025-02-13T05:00:00Z","v":1496978,"vw":290.344507},{"c":289.63,"h":292.0465,"l":283.34,"n":31022,"o":291,"t":"2025-02-14T05:00:00Z","v":1248785,"vw":287.83647},{"c":298.515,"h":298.92,"l":287.46,"n":32423,"o":292.05,"t":"2025-02-18T05:00:00Z","v":1160794,"vw":294.897131},{"c":295,"h":298,"l":289.86,"n":30351,"o":297.54,"t":"2025-02-19T05:00:00Z","v":1055103,"vw":293.983731},{"c":290,"h":294.71,"l":277.03,"n":40830,"o":294.71,"t":"2025-02-20T05:00:00Z","v":1523790,"vw":284.908528},{"c":273.26,"h":288.99,"l":272.69,"n":42156,"o":288.99,"t":"2025-02-21T05:00:00Z","v":1583293,"vw":277.238627},{"c":267.1,"h":275,"l":257.65,"n":39527,"o":274.35,"t":"2025-02-24T05:00:00Z","v":1465805,"vw":264.623421},{"c":259.71,"h":265.3,"l":253,"n":35923,"o":261.43,"t":"2025-02-25T05:00:00Z","v":1399062,"vw":258.056432},{"c":268.3,"h":271.02,"l":261.8001,"n":29757,"o":262.98,"t":"2025-02-26T05:00:00Z","v":1180982,"vw":267.4741},{"c":262.41,"h":279.87,"l":262.32,"n":36691,"o":276.35,"t":"2025-02-27T05:00:00Z","v":1390267,"vw":269.865401},{"c":267.43,"h":267.7,"l":258.0601,"n":29759,"o":260.32,"t":"2025-02-28T05:00:00Z","v":1340321,"vw":265.192419},{"c":259.02,"h":275.5378,"l":256.7,"n":37499,"o":270.63,"t":"2025-03-03T05:00:00Z","v":1584769,"vw":263.32077},{"c":254.38,"h":259.58,"l":245.69,"n":43730,"o":257.98,"t":"2025-03-04T05:00:00Z","v":1687488,"vw":253.36221},{"c":264.13,"h":264.79,"l":249.68,"n":88845,"o":254.31,"t":"2025-03-05T05:00:00Z","v":3793049,"vw":259.312982},{"c":192.98,"h":212.005,"l":192.79,"n":237307,"o":207.09,"t":"2025-03-06T05:00:00Z","v":14213839,"vw":202.272966},{"c":187.65,"h":195,"l":181.05,"n":108553,"o":194.02,"t":"2025-03-07T05:00:00Z","v":5783348,"vw":187.537393},{"c":180.32,"h":185.84,"l":173.13,"n":107346,"o":182.02,"t":"2025-03-10T04:00:00Z","v":6470288,"vw":179.597555},{"c":195.7,"h":197.165,"l":179.685,"n":86722,"o":180.84,"t":"2025-03-11T04:00:00Z","v":5162412,"vw":191.279912},{"c":196.12,"h":204.03,"l":191.0277,"n":60836,"o":203.11,"t":"2025-03-12T04:00:00Z","v":3748968,"vw":195.878719},{"c":185.1,"h":194.73,"l":183,"n":55441,"o":193.64,"t":"2025-03-13T04:00:00Z","v":2970202,"vw":186.371179},{"c":185.37,"h":188.88,"l":183.2447,"n":46030,"o":187.7,"t":"2025-03-14T04:00:00Z","v":2589291,"vw":185.478289},{"c":193.05,"h":196.95,"l":184.675,"n":41567,"o":185.34,"t":"2025-03-17T04:00:00Z","v":2040615,"vw":192.130964},{"c":188.68,"h":191.965,"l":184.42,"n":31732,"o":190.39,"t":"2025-03-18T04:00:00Z","v":1333168,"vw":187.898933},{"c":190.06,"h":193.21,"l":185.53,"n":35249,"o":189.02,"t":"2025-03-19T04:00:00Z","v":1667852,"vw":189.786484},{"c":189.3,"h":194.9,"l":187.69,"n":28698,"o":187.69,"t":"2025-03-20T04:00:00Z","v":1404376,"vw":190.74605},{"c":192.54,"h":193.54,"l":184.55,"n":32179,"o":185.465,"t":"2025-03-21T04:00:00Z","v":2185669,"vw":191.074593},{"c":197.48,"h":199.48,"l":193.44,"n":34059,"o":195.53,"t":"2025-03-24T04:00:00Z","v":2163574,"vw":197.725175},{"c":198.66,"h":202.895,"l":197.39,"n":27712,"o":198.3,"t":"2025-03-25T04:00:00Z","v":1214425,"vw":199.081742},{"c":193.66,"h":198.66,"l":192.67,"n":27481,"o":198.61,"t":"2025-03-26T04:00:00Z","v":1107300,"vw":194.442283},{"c":188.64,"h":191.99,"l":186.611,"n":31150,"o":191.36,"t":"2025-03-27T04:00:00Z","v":1320036,"vw":189.25044},{"c":178.03,"h":187.06,"l":175.89,"n":53306,"o":185.73,"t":"2025-03-28T04:00:00Z","v":2908365,"vw":179.110807},{"c":175.4,"h":176.6,"l":170.85,"n":46883,"o":175.22,"t":"2025-03-31T04:00:00Z","v":2807927,"vw":174.57513},{"c":176.61,"h":178.15,"l":170.66,"n":30166,"o":174.69,"t":"2025-04-01T04:00:00Z","v":1321319,"vw":175.587016},{"c":180.19,"h":183,"l":173.2,"n":46583,"o":173.2,"t":"2025-04-02T04:00:00Z","v":2359366,"vw":179.55598},{"c":163.34,"h":173.1999,"l":160.285,"n":66755,"o":170.42,"t":"2025-04-03T04:00:00Z","v":3345056,"vw":164.297104},{"c":154.39,"h":159.85,"l":151.5238,"n":75541,"o":158.05,"t":"2025-04-04T04:00:00Z","v":3891798,"vw":156.060584},{"c":147.38,"h":159.435,"l":140.78,"n":83774,"o":146.5,"t":"2025-04-07T04:00:00Z","v":5429323,"vw":147.160668},{"c":145.85,"h":156.245,"l":143.15,"n":52064,"o":156,"t":"2025-04-08T04:00:00Z","v":2975126,"vw":149.79587},{"c":171.34,"h":174.027,"l":144.2,"n":62580,"o":145.26,"t":"2025-04-09T04:00:00Z","v":3610543,"vw":164.149071},{"c":161.1,"h":169.13,"l":157.85,"n":46802,"o":167.41,"t":"2025-04-10T04:00:00Z","v":2349969,"vw":162.432276},{"c":162.24,"h":164,"l":157.11,"n":35865,"o":160.72,"t":"2025-04-11T04:00:00Z","v":1678024,"vw":161.092588},{"c":158.04,"h":168.64,"l":157.36,"n":34949,"o":167,"t":"2025-04-14T04:00:00Z","v":1866527,"vw":159.874623},{"c":158.58,"h":162.49,"l":157.01,"n":31281,"o":159.03,"t":"2025-04-15T04:00:00Z","v":1537904,"vw":158.999209},{"c":160.04,"h":160.5937,"l":155.41,"n":32112,"o":156.1,"t":"2025-04-16T04:00:00Z","v":2040158,"vw":158.58493},{"c":159.26,"h":162.619,"l":155.88,"n":31189,"o":161.68,"t":"2025-04-17T04:00:00Z","v":1549832,"vw":159.059181},{"c":151.67,"h":158.12,"l":150.755,"n":41959,"o":157.245,"t":"2025-04-21T04:00:00Z","v":2292880,"vw":152.261464},{"c":152.15,"h":155.24,"l":148.88,"n":49334,"o":150.23,"t":"2025-04-22T04:00:00Z","v":3142423,"vw":152.36294},{"c":162.66,"h":167.315,"l":159.58,"n":50320,"o":159.87,"t":"2025-04-23T04:00:00Z","v":2979859,"vw":163.488875},{"c":173.21,"h":175.43,"l":162.26,"n":66326,"o":162.92,"t":"2025-04-24T04:00:00Z","v":3316821,"vw":171.838029},{"c":173.5,"h":175.08,"l":168.41,"n":44461,"o":171.38,"t":"2025-04-25T04:00:00Z","v":2105878,"vw":172.323605},{"c":174.51,"h":175.96,"l":170.57,"n":35711,"o":172.98,"t":"2025-04-28T04:00:00Z","v":1836164,"vw":173.879911},{"c":174.69,"h":177.01,"l":173.8301,"n":31307,"o":174.49,"t":"2025-04-29T04:00:00Z","v":1489367,"vw":175.069614},{"c":172.17,"h":172.545,"l":167.19,"n":32510,"o":169.4,"t":"2025-04-30T04:00:00Z","v":1443749,"vw":170.959151},{"c":172.19,"h":179.038,"l":172,"n":42229,"o":178.195,"t":"2025-05-01T04:00:00Z","v":1970260,"vw":174.714637},{"c":171.64,"h":176.27,"l":170.85,"n":41633,"o":174.9,"t":"2025-05-02T04:00:00Z","v":1906275,"vw":172.9618},{"c":172.96,"h":175.91,"l":169.65,"n":27594,"o":170.23,"t":"2025-05-05T04:00:00Z","v":1255043,"vw":173.891172},{"c":172.22,"h":175.28,"l":169.26,"n":29242,"o":170.45,"t":"2025-05-06T04:00:00Z","v":1278841,"vw":172.178476},{"c":174.33,"h":175.525,"l":170.885,"n":31563,"o":172.22,"t":"2025-05-07T04:00:00Z","v":1216638,"vw":173.352587},{"c":179.26,"h":181.29,"l":175.25,"n":43989,"o":176.82,"t":"2025-05-08T04:00:00Z","v":1743080,"vw":179.034516},{"c":178.54,"h":184,"l":177.435,"n":35396,"o":181.91,"t":"2025-05-09T04:00:00Z","v":1598913,"vw":179.666079},{"c":191.61,"h":191.67,"l":186,"n":55877,"o":187.22,"t":"2025-05-12T04:00:00Z","v":2659550,"vw":189.429233},{"c":195.9,"h":197.55,"l":190.91,"n":45901,"o":192.89,"t":"2025-05-13T04:00:00Z","v":2189667,"vw":195.498143},{"c":193.74,"h":198.58,"l":192.61,"n":45822,"o":196.2,"t":"2025-05-14T04:00:00Z","v":2007343,"vw":194.305605},{"c":190.5,"h":192.31,"l":186.11,"n":42393,"o":191.48,"t":"2025-05-15T04:00:00Z","v":1805329,"vw":189.600925},{"c":191.29,"h":193.19,"l":188.202,"n":50055,"o":190.71,"t":"2025-05-16T04:00:00Z","v":7861160,"vw":191.390595},{"c":189.01,"h":191.55,"l":186.83,"n":36990,"o":187.25,"t":"2025-05-19T04:00:00Z","v":1743682,"vw":189.52873},{"c":188.94,"h":189.69,"l":183.13,"n":51192,"o":184.25,"t":"2025-05-20T04:00:00Z","v":2501957,"vw":188.111935},{"c":185.01,"h":190.37,"l":184.14,"n":38991,"o":188,"t":"2025-05-21T04:00:00Z","v":2005918,"vw":186.776449},{"c":188.58,"h":191.74,"l":186.55,"n":46291,"o":187.47,"t":"2025-05-22T04:00:00Z","v":2199268,"vw":188.789279},{"c":185.85,"h":186.8979,"l":182.9,"n":32315,"o":184.5,"t":"2025-05-23T04:00:00Z","v":1248769,"vw":185.170072},{"c":188.95,"h":189.89,"l":187.48,"n":45439,"o":189.89,"t":"2025-05-27T04:00:00Z","v":1979914,"vw":188.760013},{"c":188.45,"h":190.26,"l":186.85,"n":43415,"o":188.4,"t":"2025-05-28T04:00:00Z","v":1895502,"vw":188.626374},{"c":189.36,"h":191.725,"l":186.2,"n":37478,"o":190.57,"t":"2025-05-29T04:00:00Z","v":1642578,"vw":189.212412},{"c":188.83,"h":189.12,"l":182.43,"n":41989,"o":188.04,"t":"2025-05-30T04:00:00Z","v":2628236,"vw":187.045694},{"c":193,"h":193.18,"l":183.6425,"n":53488,"o":188.42,"t":"2025-06-02T04:00:00Z","v":2416460,"vw":190.215527},{"c":193.75,"h":195.29,"l":190.36,"n":53845,"o":193.68,"t":"2025-06-03T04:00:00Z","v":2828551,"vw":193.21223},{"c":199.73,"h":201.785,"l":193.865,"n":126712,"o":194.19,"t":"2025-06-04T04:00:00Z","v":6495235,"vw":199.322866},{"c":225.38,"h":237.1799,"l":222.06,"n":212617,"o":234.75,"t":"2025-06-05T04:00:00Z","v":13177632,"vw":229.257261},{"c":220.14,"h":227.9299,"l":219.14,"n":79552,"o":227.65,"t":"2025-06-06T04:00:00Z","v":3374271,"vw":222.033591},{"c":217.23,"h":223.26,"l":216.6755,"n":56961,"o":222.43,"t":"2025-06-09T04:00:00Z","v":2266271,"vw":219.462347},{"c":213.03,"h":220,"l":212.815,"n":65365,"o":218.31,"t":"2025-06-10T04:00:00Z","v":2519938,"vw":215.091301},{"c":210.6,"h":214.99,"l":209.6401,"n":51358,"o":213.67,"t":"2025-06-11T04:00:00Z","v":2382107,"vw":212.124193},{"c":210.66,"h":218.12,"l":209.96,"n":50072,"o":210.215,"t":"2025-06-12T04:00:00Z","v":2184542,"vw":213.097332},{"c":205.63,"h":210.51,"l":204.625,"n":40705,"o":207.4,"t":"2025-06-13T04:00:00Z","v":1569218,"vw":206.804287},{"c":202.5,"h":209.8,"l":202.1101,"n":47847,"o":207.18,"t":"2025-06-16T04:00:00Z","v":2067919,"vw":204.295733},{"c":205.6,"h":207.09,"l":200.57,"n":44984,"o":201.08,"t":"2025-06-17T04:00:00Z","v":1860142,"vw":204.929668},{"c":204.15,"h":208.855,"l":200.35,"n":44003,"o":205.82,"t":"2025-06-18T04:00:00Z","v":2084422,"vw":203.975532},{"c":201.5,"h":212.94,"l":200.45,"n":48468,"o":207.46,"t":"2025-06-20T04:00:00Z","v":3617126,"vw":203.426079},{"c":203.24,"h":204.04,"l":196,"n":37429,"o":200.48,"t":"2025-06-23T04:00:00Z","v":1610222,"vw":201.960682},{"c":209.25,"h":210.33,"l":205.45,"n":41522,"o":206.21,"t":"2025-06-24T04:00:00Z","v":1917134,"vw":208.890143},{"c":206.76,"h":212,"l":204.37,"n":38669,"o":210.84,"t":"2025-06-25T04:00:00Z","v":1550420,"vw":207.776423},{"c":209.2,"h":210.82,"l":203.29,"n":32248,"o":208.77,"t":"2025-06-26T04:00:00Z","v":1519149,"vw":208.679561},{"c":209.92,"h":211.565,"l":206.36,"n":36582,"o":209.39,"t":"2025-06-27T04:00:00Z","v":3107038,"vw":209.263219},{"c":209.99,"h":214.17,"l":207.95,"n":34733,"o":212.17,"t":"2025-06-30T04:00:00Z","v":1663081,"vw":210.13576},{"c":206.04,"h":211.68,"l":203.35,"n":38149,"o":210,"t":"2025-07-01T04:00:00Z","v":2148801,"vw":206.884144},{"c":204.43,"h":208.48,"l":203.14,"n":41717,"o":206.05,"t":"2025-07-02T04:00:00Z","v":2169798,"vw":205.409857},{"c":211.34,"h":213.785,"l":205.41,"n":32545,"o":205.41,"t":"2025-07-03T04:00:00Z","v":1522935,"vw":211.389244},{"c":210.01,"h":211.455,"l":205.67,"n":40888,"o":209.99,"t":"2025-07-07T04:00:00Z","v":1575796,"vw":208.543138},{"c":208.9,"h":212.36,"l":208.39,"n":34008,"o":210.18,"t":"2025-07-08T04:00:00Z","v":1768938,"vw":209.548602},{"c":217.12,"h":217.2099,"l":210.125,"n":60181,"o":213.05,"t":"2025-07-09T04:00:00Z","v":3145493,"vw":214.454296},{"c":209.27,"h":218.42,"l":205.44,"n":66462,"o":218,"t":"2025-07-10T04:00:00Z","v":2928997,"vw":210.5743},{"c":202.51,"h":209.63,"l":201.67,"n":45160,"o":207.93,"t":"2025-07-11T04:00:00Z","v":1695808,"vw":204.904945},{"c":201.53,"h":205.5,"l":201.01,"n":33240,"o":202,"t":"2025-07-14T04:00:00Z","v":1483784,"vw":203.094692},{"c":208.66,"h":212.39,"l":202.4952,"n":52560,"o":203.06,"t":"2025-07-15T04:00:00Z","v":2384181,"vw":209.033079},{"c":209.64,"h":210,"l":203.51,"n":41410,"o":209.07,"t":"2025-07-16T04:00:00Z","v":1606651,"vw":207.215417},{"c":218.53,"h":220.0699,"l":210.02,"n":57322,"o":210.02,"t":"2025-07-17T04:00:00Z","v":2242377,"vw":217.511688},{"c":221.21,"h":222.05,"l":217,"n":43451,"o":219.99,"t":"2025-07-18T04:00:00Z","v":1822523,"vw":220.218575},{"c":222.24,"h":224.99,"l":220.25,"n":40537,"o":222.91,"t":"2025-07-21T04:00:00Z","v":1918502,"vw":222.445029},{"c":224.295,"h":228.5,"l":221.81,"n":45655,"o":223.495,"t":"2025-07-22T04:00:00Z","v":1926072,"vw":225.372867},{"c":228.25,"h":229.15,"l":221.01,"n":39369,"o":225.1,"t":"2025-07-23T04:00:00Z","v":1500289,"vw":227.333308},{"c":235.16,"h":243.3756,"l":231,"n":55148,"o":231.99,"t":"2025-07-24T04:00:00Z","v":2495550,"vw":234.927657},{"c":241.37,"h":248.25,"l":235.3,"n":79253,"o":236,"t":"2025-07-25T04:00:00Z","v":3589441,"vw":242.78444},{"c":244.41,"h":247.5866,"l":240.7137,"n":46818,"o":245.3,"t":"2025-07-28T04:00:00Z","v":2273098,"vw":244.741749},{"c":240.88,"h":247.44,"l":238.99,"n":45803,"o":245,"t":"2025-07-29T04:00:00Z","v":1793836,"vw":242.457613},{"c":244.36,"h":246.35,"l":236.46,"n":46823,"o":240.51,"t":"2025-07-30T04:00:00Z","v":1974822,"vw":243.417652},{"c":237.89,"h":251.24,"l":237.14,"n":57552,"o":249.29,"t":"2025-07-31T04:00:00Z","v":2837611,"vw":243.733216},{"c":220.97,"h":232.66,"l":217.33,"n":63928,"o":232.63,"t":"2025-08-01T04:00:00Z","v":3020840,"vw":222.238598},{"c":226.56,"h":228.65,"l":223.365,"n":33454,"o":223.365,"t":"2025-08-04T04:00:00Z","v":1585788,"vw":226.398925},{"c":228.25,"h":232.44,"l":225.96,"n":30567,"o":227,"t":"2025-08-05T04:00:00Z","v":1422621,"vw":228.665841},{"c":235.82,"h":236.1,"l":228.7,"n":42964,"o":229.51,"t":"2025-08-06T04:00:00Z","v":1788798,"vw":233.358859},{"c":227.86,"h":242.766,"l":215.96,"n":78325,"o":241.24,"t":"2025-08-07T04:00:00Z","v":3511896,"vw":225.961235},{"c":209.18,"h":226,"l":207.88,"n":82212,"o":225.66,"t":"2025-08-08T04:00:00Z","v":4183557,"vw":213.45748},{"c":201,"h":211.47,"l":199.59,"n":65699,"o":207,"t":"2025-08-11T04:00:00Z","v":3128059,"vw":203.635037},{"c":207.82,"h":209.15,"l":198.47,"n":52483,"o":202.14,"t":"2025-08-12T04:00:00Z","v":3282051,"vw":205.833866},{"c":207.43,"h":210.9799,"l":206,"n":44507,"o":210.335,"t":"2025-08-13T04:00:00Z","v":2520716,"vw":207.75188},{"c":204.37,"h":206.61,"l":202.05,"n":30322,"o":204.29,"t":"2025-08-14T04:00:00Z","v":1402138,"vw":204.370803},{"c":218.26,"h":219.04,"l":207,"n":51169,"o":207.08,"t":"2025-08-15T04:00:00Z","v":2156922,"vw":215.571876},{"c":227.06,"h":231.5505,"l":220.32,"n":59285,"o":222.98,"t":"2025-08-18T04:00:00Z","v":2693279,"vw":227.452115},{"c":218.61,"h":229.3518,"l":217.85,"n":41798,"o":227.47,"t":"2025-08-19T04:00:00Z","v":1762553,"vw":221.338944},{"c":212.7,"h":216.78,"l":208.86,"n":41917,"o":214.35,"t":"2025-08-20T04:00:00Z","v":2049569,"vw":212.471941},{"c":211.96,"h":213.8,"l":206.92,"n":35000,"o":211.28,"t":"2025-08-21T04:00:00Z","v":1541140,"vw":211.29858},{"c":219.06,"h":220,"l":208.65,"n":42361,"o":211.03,"t":"2025-08-22T04:00:00Z","v":1804476,"vw":217.98119},{"c":218.44,"h":219.61,"l":214.3,"n":48536,"o":219,"t":"2025-08-25T04:00:00Z","v":2251722,"vw":217.266816},{"c":214.34,"h":220.48,"l":212.31,"n":139520,"o":217.91,"t":"2025-08-26T04:00:00Z","v":7908499,"vw":214.755145},{"c":295.7,"h":297.26,"l":275.66,"n":317001,"o":282.05,"t":"2025-08-27T04:00:00Z","v":20747031,"vw":287.220265},{"c":318.1,"h":321.5697,"l":297,"n":189421,"o":299.49,"t":"2025-08-28T04:00:00Z","v":10726096,"vw":313.82974},{"c":315.61,"h":321.92,"l":308.39,"n":112112,"o":314.415,"t":"2025-08-29T04:00:00Z","v":5687476,"vw":313.738516},{"c":318.29,"h":323.585,"l":308.5,"n":76284,"o":310,"t":"2025-09-02T04:00:00Z","v":4189171,"vw":317.180726},{"c":312.88,"h":320.44,"l":306.0201,"n":68609,"o":319.97,"t":"2025-09-03T04:00:00Z","v":2978230,"vw":310.790948},{"c":322.05,"h":322.66,"l":306.01,"n":60971,"o":311.6,"t":"2025-09-04T04:00:00Z","v":2750905,"vw":317.378273},{"c":324.74,"h":331.04,"l":322.79,"n":60772,"o":325.05,"t":"2025-09-05T04:00:00Z","v":2337424,"vw":326.149522},{"c":323.29,"h":327.185,"l":320.65,"n":43123,"o":326.25,"t":"2025-09-08T04:00:00Z","v":1328131,"vw":323.628421},{"c":331.09,"h":331.89,"l":322,"n":57772,"o":323.5,"t":"2025-09-09T04:00:00Z","v":2064036,"vw":328.558036},{"c":334.87,"h":344.85,"l":333.211,"n":66674,"o":333.985,"t":"2025-09-10T04:00:00Z","v":2641613,"vw":337.564636},{"c":332.1,"h":340.8,"l":331.81,"n":44323,"o":337.25,"t":"2025-09-11T04:00:00Z","v":1366300,"vw":335.694183},{"c":330.1,"h":336.1,"l":328.27,"n":35159,"o":336.1,"t":"2025-09-12T04:00:00Z","v":1282856,"vw":331.048879},{"c":333.97,"h":344.3,"l":333.495,"n":58487,"o":335.51,"t":"2025-09-15T04:00:00Z","v":3548014,"vw":337.780974},{"c":327.37,"h":334,"l":325.17,"n":49752,"o":333.9,"t":"2025-09-16T04:00:00Z","v":1919362,"vw":328.5245},{"c":315.38,"h":329.01,"l":306.5,"n":78178,"o":327.93,"t":"2025-09-17T04:00:00Z","v":3724487,"vw":317.707198},{"c":316.3,"h":322.25,"l":310.22,"n":64183,"o":319,"t":"2025-09-18T04:00:00Z","v":2630512,"vw":314.674633},{"c":323.43,"h":325.54,"l":317.919,"n":59385,"o":320.15,"t":"2025-09-19T04:00:00Z","v":3034291,"vw":322.40198},{"c":323.59,"h":327.5,"l":320,"n":41254,"o":323.1911,"t":"2025-09-22T04:00:00Z","v":1921185,"vw":324.020926},{"c":318.96,"h":326.57,"l":318.21,"n":34787,"o":324,"t":"2025-09-23T04:00:00Z","v":2048315,"vw":320.78881},{"c":315.3,"h":322.527,"l":315.2,"n":35509,"o":320.53,"t":"2025-09-24T04:00:00Z","v":1367257,"vw":317.521733},{"c":315.32,"h":316.34,"l":309.34,"n":34787,"o":313.47,"t":"2025-09-25T04:00:00Z","v":1238489,"vw":314.134268},{"c":318.41,"h":319.52,"l":312,"n":35149,"o":315.25,"t":"2025-09-26T04:00:00Z","v":1263261,"vw":316.635874},{"c":317,"h":322,"l":314.5301,"n":36692,"o":321,"t":"2025-09-29T04:00:00Z","v":1641509,"vw":318.111945},{"c":310.38,"h":318.375,"l":306.435,"n":42521,"o":315.52,"t":"2025-09-30T04:00:00Z","v":1520423,"vw":310.10437},{"c":321.53,"h":324.83,"l":309.92,"n":53682,"o":310.745,"t":"2025-10-01T04:00:00Z","v":3803559,"vw":320.593783},{"c":326.29,"h":335.83,"l":325.01,"n":47023,"o":328.98,"t":"2025-10-02T04:00:00Z","v":3154115,"vw":329.648614},{"c":321.21,"h":329.46,"l":316.62,"n":33358,"o":328.75,"t":"2025-10-03T04:00:00Z","v":1113148,"vw":321.715548},{"c":321.93,"h":331.505,"l":319.72,"n":36178,"o":323.22,"t":"2025-10-06T04:00:00Z","v":1680667,"vw":323.730759},{"c":318.46,"h":325,"l":311.11,"n":37903,"o":323.02,"t":"2025-10-07T04:00:00Z","v":1411317,"vw":316.938256},{"c":326.78,"h":328.35,"l":319.79,"n":36238,"o":320.44,"t":"2025-10-08T04:00:00Z","v":1213230,"vw":326.017042},{"c":331.48,"h":335.5275,"l":325,"n":35564,"o":329.5,"t":"2025-10-09T04:00:00Z","v":1489195,"vw":330.933611},{"c":314.44,"h":337.95,"l":313.11,"n":48068,"o":334.35,"t":"2025-10-10T04:00:00Z","v":1960786,"vw":319.533073},{"c":319.21,"h":323.28,"l":313.8,"n":26824,"o":323.01,"t":"2025-10-13T04:00:00Z","v":886347,"vw":317.961635},{"c":313.81,"h":317.91,"l":307.205,"n":30521,"o":312.32,"t":"2025-10-14T04:00:00Z","v":973645,"vw":313.222556},{"c":317.83,"h":319.98,"l":314,"n":25859,"o":315.94,"t":"2025-10-15T04:00:00Z","v":886247,"vw":317.497101},{"c":314.35,"h":329.66,"l":311.03,"n":34394,"o":320,"t":"2025-10-16T04:00:00Z","v":1643577,"vw":317.898241},{"c":318.53,"h":320.91,"l":310.3,"n":29039,"o":311.77,"t":"2025-10-17T04:00:00Z","v":997912,"vw":317.09531},{"c":327.41,"h":330.29,"l":321.14,"n":35528,"o":321.39,"t":"2025-10-20T04:00:00Z","v":1120680,"vw":328.034674},{"c":325.76,"h":335.3899,"l":325.35,"n":26934,"o":326.705,"t":"2025-10-21T04:00:00Z","v":917354,"vw":329.060977},{"c":325.1,"h":330,"l":318,"n":35345,"o":324.3,"t":"2025-10-22T04:00:00Z","v":1783449,"vw":323.375985},{"c":330.01,"h":331.32,"l":321,"n":23621,"o":321.23,"t":"2025-10-23T04:00:00Z","v":694048,"vw":328.929286},{"c":333.57,"h":340.981,"l":333.54,"n":33128,"o":335.05,"t":"2025-10-24T04:00:00Z","v":1139523,"vw":337.270112},{"c":340.17,"h":346.86,"l":338,"n":32716,"o":339.29,"t":"2025-10-27T04:00:00Z","v":953118,"vw":340.904914},{"c":336.46,"h":343.82,"l":335.8795,"n":27321,"o":343,"t":"2025-10-28T04:00:00Z","v":885650,"vw":337.855083},{"c":340.53,"h":343.27,"l":330,"n":33270,"o":335.5,"t":"2025-10-29T04:00:00Z","v":1072340,"vw":338.711481},{"c":347.54,"h":355.49,"l":336.95,"n":60956,"o":338.11,"t":"2025-10-30T04:00:00Z","v":2316091,"vw":350.721437},{"c":359.82,"h":362.15,"l":349.6,"n":46647,"o":354.5,"t":"2025-10-31T04:00:00Z","v":2074058,"vw":356.611925},{"c":369.05,"h":385.44,"l":356.555,"n":130160,"o":385.04,"t":"2025-11-03T05:00:00Z","v":4892455,"vw":369.192289},{"c":355.84,"h":368.9,"l":350.13,"n":59232,"o":358.95,"t":"2025-11-04T05:00:00Z","v":1828632,"vw":356.391032},{"c":350.28,"h":358.88,"l":345.39,"n":51431,"o":354.75,"t":"2025-11-05T05:00:00Z","v":1646722,"vw":352.0175},{"c":355.83,"h":365.86,"l":352.35,"n":58085,"o":362,"t":"2025-11-06T05:00:00Z","v":1588450,"vw":358.37764},{"c":361.04,"h":362.24,"l":339,"n":58016,"o":347.45,"t":"2025-11-07T05:00:00Z","v":1622028,"vw":353.681637},{"c":373.89,"h":377.84,"l":358.845,"n":64452,"o":363.32,"t":"2025-11-10T05:00:00Z","v":1986415,"vw":372.083569},{"c":371.42,"h":375.11,"l":363.28,"n":43987,"o":373.47,"t":"2025-11-11T05:00:00Z","v":1461155,"vw":370.937842},{"c":365.38,"h":376.18,"l":364.54,"n":38918,"o":372.875,"t":"2025-11-12T05:00:00Z","v":1284611,"vw":368.293008},{"c":351.14,"h":362.99,"l":347.62,"n":49809,"o":359.85,"t":"2025-11-13T05:00:00Z","v":1406066,"vw":353.399286},{"c":352.61,"h":356.5,"l":337,"n":43565,"o":338.98,"t":"2025-11-14T05:00:00Z","v":1377369,"vw":350.707036},{"c":339.6,"h":352,"l":333.64,"n":48509,"o":349.82,"t":"2025-11-17T05:00:00Z","v":1444586,"vw":340.621597},{"c":337.86,"h":341.26,"l":331.01,"n":37670,"o":334,"t":"2025-11-18T05:00:00Z","v":970890,"vw":337.584482},{"c":337.19,"h":343.29,"l":332.88,"n":29457,"o":337.23,"t":"2025-11-19T05:00:00Z","v":727035,"vw":337.596144},{"c":329.09,"h":353.29,"l":326.17,"n":51073,"o":344.72,"t":"2025-11-20T05:00:00Z","v":1646306,"vw":336.661161},{"c":321.18,"h":328.975,"l":309.935,"n":58909,"o":327.45,"t":"2025-11-21T05:00:00Z","v":2179478,"vw":319.675062},{"c":330.63,"h":334.65,"l":324.36,"n":53913,"o":325.05,"t":"2025-11-24T05:00:00Z","v":2208983,"vw":330.065684},{"c":331.75,"h":333.51,"l":322.53,"n":48254,"o":329.57,"t":"2025-11-25T05:00:00Z","v":1582596,"vw":329.986345},{"c":326.27,"h":331.8,"l":325,"n":42224,"o":331.28,"t":"2025-11-26T05:00:00Z","v":1420966,"vw":327.992116},{"c":332.37,"h":336.24,"l":330.505,"n":32710,"o":330.505,"t":"2025-11-28T05:00:00Z","v":1199625,"vw":333.330569},{"c":328.87,"h":335.9199,"l":321.2593,"n":127704,"o":326.43,"t":"2025-12-01T05:00:00Z","v":4997628,"vw":329.887219},{"c":401.99,"h":419.5,"l":399.51,"n":221298,"o":406.82,"t":"2025-12-02T05:00:00Z","v":9487545,"vw":408.328534},{"c":405.94,"h":411.45,"l":396.37,"n":76937,"o":404.785,"t":"2025-12-03T05:00:00Z","v":2574094,"vw":404.599695},{"c":396.73,"h":407.52,"l":394,"n":76840,"o":405.62,"t":"2025-12-04T05:00:00Z","v":2516705,"vw":399.803086},{"c":409.62,"h":411.24,"l":393.53,"n":66016,"o":397.39,"t":"2025-12-05T05:00:00Z","v":2101169,"vw":405.697061},{"c":418.71,"h":424.64,"l":413,"n":67817,"o":413,"t":"2025-12-08T05:00:00Z","v":2237190,"vw":417.778082},{"c":414.06,"h":419.99,"l":412.75,"n":40197,"o":416.36,"t":"2025-12-09T05:00:00Z","v":1234116,"vw":415.976425},{"c":427.41,"h":429.85,"l":411.922,"n":43437,"o":412.76,"t":"2025-12-10T05:00:00Z","v":1719438,"vw":421.929956},{"c":420.39,"h":432.55,"l":418.64,"n":44359,"o":423.18,"t":"2025-12-11T05:00:00Z","v":1313982,"vw":425.28505},{"c":419,"h":421.54,"l":411.28,"n":41972,"o":417.79,"t":"2025-12-12T05:00:00Z","v":1260506,"vw":417.59138},{"c":416,"h":420.86,"l":411,"n":47989,"o":420.79,"t":"2025-12-15T05:00:00Z","v":2066245,"vw":416.318934},{"c":421.5,"h":425.48,"l":408,"n":44982,"o":410.03,"t":"2025-12-16T05:00:00Z","v":1758441,"vw":420.787591},{"c":412.35,"h":428.53,"l":411.76,"n":40567,"o":421.85,"t":"2025-12-17T05:00:00Z","v":1349814,"vw":418.233251},{"c":425.2,"h":428.56,"l":415.5,"n":49167,"o":420,"t":"2025-12-18T05:00:00Z","v":1957748,"vw":424.446809},{"c":430.64,"h":431.56,"l":423.25,"n":36143,"o":429,"t":"2025-12-19T05:00:00Z","v":1407419,"vw":429.509035},{"c":439.68,"h":440.67,"l":431,"n":44323,"o":433,"t":"2025-12-22T05:00:00Z","v":1375602,"vw":437.712605},{"c":437.13,"h":439.39,"l":432.5,"n":33372,"o":439,"t":"2025-12-23T05:00:00Z","v":843980,"vw":436.558958},{"c":435.51,"h":439.08,"l":434.29,"n":14824,"o":435.35,"t":"2025-12-24T05:00:00Z","v":341339,"vw":436.508952},{"c":435.85,"h":439.67,"l":435.05,"n":23898,"o":435.56,"t":"2025-12-26T05:00:00Z","v":532898,"vw":437.110992},{"c":423.14,"h":434.9999,"l":420.9,"n":47830,"o":434,"t":"2025-12-29T05:00:00Z","v":1506864,"vw":424.112848},{"c":421.23,"h":428.65,"l":420.91,"n":32157,"o":425.49,"t":"2025-12-30T05:00:00Z","v":921493,"vw":423.630322},{"c":419.69,"h":425.8,"l":418.69,"n":27640,"o":421.38,"t":"2025-12-31T05:00:00Z","v":835793,"vw":421.362592},{"c":399.65,"h":423.5,"l":392.5001,"n":72406,"o":422.5,"t":"2026-01-02T05:00:00Z","v":2555142,"vw":401.713915},{"c":420.82,"h":423.71,"l":400.86,"n":53502,"o":404.01,"t":"2026-01-05T05:00:00Z","v":1668865,"vw":417.945605},{"c":435.86,"h":436.42,"l":418.94,"n":47807,"o":420.52,"t":"2026-01-06T05:00:00Z","v":1740133,"vw":430.811899},{"c":440.6,"h":444.72,"l":433.01,"n":45818,"o":435.01,"t":"2026-01-07T05:00:00Z","v":1381824,"vw":440.367853},{"c":413.52,"h":444,"l":411.55,"n":46302,"o":440.505,"t":"2026-01-08T05:00:00Z","v":1578427,"vw":418.443518},{"c":408.12,"h":420.795,"l":407.73,"n":44384,"o":414.78,"t":"2026-01-09T05:00:00Z","v":1191327,"vw":411.699238},{"c":418.19,"h":419.27,"l":404.6,"n":36027,"o":408.12,"t":"2026-01-12T05:00:00Z","v":1088050,"vw":415.982543},{"c":411.19,"h":424.23,"l":409.7,"n":46154,"o":417.73,"t":"2026-01-13T05:00:00Z","v":1521875,"vw":415.047719},{"c":386.89,"h":410.36,"l":385.45,"n":52483,"o":409.36,"t":"2026-01-14T05:00:00Z","v":1627555,"vw":393.380392},{"c":389.2,"h":410.74,"l":384,"n":68263,"o":388.31,"t":"2026-01-15T05:00:00Z","v":2262835,"vw":394.052372},{"c":399.76,"h":413.72,"l":386.75,"n":62202,"o":390.64,"t":"2026-01-16T05:00:00Z","v":1988304,"vw":404.080992},{"c":384.82,"h":400.915,"l":380.25,"n":50914,"o":389.87,"t":"2026-01-20T05:00:00Z","v":1534616,"vw":387.422828},{"c":381.44,"h":390.885,"l":380.19,"n":41994,"o":387.22,"t":"2026-01-21T05:00:00Z","v":1093056,"vw":383.985484},{"c":404.64,"h":404.99,"l":387.143,"n":41430,"o":387.6,"t":"2026-01-22T05:00:00Z","v":1088703,"vw":398.492018},{"c":398.69,"h":408.215,"l":396.885,"n":36491,"o":406.61,"t":"2026-01-23T05:00:00Z","v":1047630,"vw":400.614669},{"c":411.25,"h":413.58,"l":399.83,"n":32515,"o":401.845,"t":"2026-01-26T05:00:00Z","v":958339,"vw":409.744917},{"c":411.89,"h":423.48,"l":410.21,"n":29223,"o":420,"t":"2026-01-27T05:00:00Z","v":702993,"vw":413.915109},{"c":411.04,"h":426.32,"l":409.44,"n":33175,"o":417.07,"t":"2026-01-28T05:00:00Z","v":863770,"vw":415.955382},{"c":374.02,"h":398,"l":362.9,"n":78974,"o":395.4,"t":"2026-01-29T05:00:00Z","v":2745000,"vw":373.168421},{"c":371.33,"h":381.83,"l":368.24,"n":49931,"o":375.82,"t":"2026-01-30T05:00:00Z","v":1603873,"vw":374.855583},{"c":372.68,"h":381,"l":359.95,"n":40035,"o":369.75,"t":"2026-02-02T05:00:00Z","v":1086448,"vw":373.018365},{"c":346.06,"h":372.815,"l":333.17,"n":64734,"o":371.365,"t":"2026-02-03T05:00:00Z","v":1991763,"vw":343.863695},{"c":337.6,"h":342.81,"l":318.92,"n":74644,"o":339.16,"t":"2026-02-04T05:00:00Z","v":2587316,"vw":329.959034},{"c":326.5,"h":342.14,"l":324.18,"n":57337,"o":331.82,"t":"2026-02-05T05:00:00Z","v":1616724,"vw":332.395815},{"c":344.35,"h":344.66,"l":319.3,"n":56393,"o":339.84,"t":"2026-02-06T05:00:00Z","v":1930277,"vw":337.33496},{"c":357.77,"h":363.07,"l":343.59,"n":47098,"o":346.07,"t":"2026-02-09T05:00:00Z","v":1485331,"vw":357.757337},{"c":377.26,"h":388,"l":366.95,"n":67443,"o":383.3,"t":"2026-02-10T05:00:00Z","v":2417875,"vw":378.82648},{"c":364.46,"h":386.65,"l":352.35,"n":49684,"o":382.08,"t":"2026-02-11T05:00:00Z","v":1651213,"vw":362.376446},{"c":356.74,"h":372.58,"l":345,"n":48857,"o":364.5,"t":"2026-02-12T05:00:00Z","v":1609568,"vw":354.022989},{"c":368.4,"h":372.8,"l":350,"n":39487,"o":353.5,"t":"2026-02-13T05:00:00Z","v":1337211,"vw":366.248736},{"c":354.36,"h":364.755,"l":340.4,"n":46310,"o":364.755,"t":"2026-02-17T05:00:00Z","v":1652300,"vw":349.953135},{"c":363.07,"h":366.53,"l":346.63,"n":33041,"o":354.02,"t":"2026-02-18T05:00:00Z","v":921403,"vw":361.458283},{"c":355.89,"h":363.58,"l":353.5,"n":30855,"o":362.175,"t":"2026-02-19T05:00:00Z","v":941209,"vw":356.801674},{"c":344.56,"h":363.21,"l":338.85,"n":41619,"o":348.53,"t":"2026-02-20T05:00:00Z","v":1383475,"vw":347.305667},{"c":305.37,"h":337.95,"l":298,"n":84763,"o":337.65,"t":"2026-02-23T05:00:00Z","v":3013747,"vw":309.254337},{"c":312.51,"h":319.72,"l":292.53,"n":73466,"o":304.02,"t":"2026-02-24T05:00:00Z","v":2328365,"vw":313.187564},{"c":314.99,"h":319.186,"l":305.75,"n":49777,"o":311.29,"t":"2026-02-25T05:00:00Z","v":1939217,"vw":313.299808},{"c":336.61,"h":338.515,"l":318.25,"n":60520,"o":321.85,"t":"2026-02-26T05:00:00Z","v":2243119,"vw":332.471639},{"c":328.47,"h":331.3,"l":319.21,"n":51814,"o":328.785,"t":"2026-02-27T05:00:00Z","v":1826119,"vw":324.405132},{"c":325.01,"h":333.68,"l":320.6,"n":137477,"o":322.87,"t":"2026-03-02T05:00:00Z","v":4946454,"vw":326.801876},{"c":252.73,"h":263.98,"l":229.6,"n":278409,"o":235.405,"t":"2026-03-03T05:00:00Z","v":12125713,"vw":249.424902},{"c":248.01,"h":257.45,"l":245.74,"n":102841,"o":255.75,"t":"2026-03-04T05:00:00Z","v":4010947,"vw":250.222025},{"c":263.93,"h":268.77,"l":249.87,"n":87175,"o":249.87,"t":"2026-03-05T05:00:00Z","v":3779559,"vw":264.196491},{"c":270.47,"h":275.37,"l":258.02,"n":78113,"o":259,"t":"2026-03-06T05:00:00Z","v":2999711,"vw":270.29085},{"c":271.74,"h":272.705,"l":263,"n":48140,"o":266.2,"t":"2026-03-09T04:00:00Z","v":1657112,"vw":268.281317},{"c":270.56,"h":276.1025,"l":262.15,"n":52795,"o":271,"t":"2026-03-10T04:00:00Z","v":2076063,"vw":271.463302},{"c":270.57,"h":278.69,"l":266.64,"n":41980,"o":273.3,"t":"2026-03-11T04:00:00Z","v":1341344,"vw":271.156037},{"c":260.68,"h":274.69,"l":259.2,"n":54791,"o":266.91,"t":"2026-03-12T04:00:00Z","v":1801872,"vw":262.679325},{"c":260.5,"h":268.55,"l":256.65,"n":40650,"o":260.29,"t":"2026-03-13T04:00:00Z","v":1556593,"vw":260.940304},{"c":266.95,"h":273.855,"l":260.89,"n":39562,"o":260.89,"t":"2026-03-16T04:00:00Z","v":1387355,"vw":266.821999},{"c":272.27,"h":278.68,"l":265,"n":39190,"o":265.31,"t":"2026-03-17T04:00:00Z","v":1340882,"vw":272.859585},{"c":268.52,"h":275.91,"l":267.89,"n":34075,"o":270.22,"t":"2026-03-18T04:00:00Z","v":1143077,"vw":271.088052},{"c":270.16,"h":273,"l":264,"n":39268,"o":266,"t":"2026-03-19T04:00:00Z","v":1303871,"vw":268.185831},{"c":261.16,"h":268.34,"l":258.6,"n":33381,"o":268.34,"t":"2026-03-20T04:00:00Z","v":1687141,"vw":262.00142},{"c":273.25,"h":279.9825,"l":268,"n":44187,"o":270.17,"t":"2026-03-23T04:00:00Z","v":1415581,"vw":275.170452},{"c":253.76,"h":270.9899,"l":253.44,"n":43177,"o":269.11,"t":"2026-03-24T04:00:00Z","v":1382415,"vw":257.459728},{"c":246.54,"h":258.2,"l":240.55,"n":63165,"o":257.57,"t":"2026-03-25T04:00:00Z","v":2039202,"vw":246.945135},{"c":241.28,"h":250.87,"l":240.72,"n":41366,"o":241.26,"t":"2026-03-26T04:00:00Z","v":1259527,"vw":243.970496},{"c":235.51,"h":239.035,"l":230.01,"n":45964,"o":237.63,"t":"2026-03-27T04:00:00Z","v":1440858,"vw":234.537075},{"c":235.21,"h":242.16,"l":232.61,"n":40042,"o":234.83,"t":"2026-03-30T04:00:00Z","v":1167790,"vw":236.78716},{"c":244.77,"h":246.576,"l":235.1046,"n":37009,"o":236.75,"t":"2026-03-31T04:00:00Z","v":1084353,"vw":243.347753},{"c":249.36,"h":253.41,"l":244.77,"n":37824,"o":248.45,"t":"2026-04-01T04:00:00Z","v":1244798,"vw":250.40004},{"c":253.12,"h":254.13,"l":241.38,"n":45798,"o":245.9,"t":"2026-04-02T04:00:00Z","v":1289811,"vw":250.805118},{"c":255.01,"h":256.46,"l":247.2851,"n":36525,"o":253.61,"t":"2026-04-06T04:00:00Z","v":1511492,"vw":253.778512},{"c":254.08,"h":256.99,"l":248.47,"n":33748,"o":253.03,"t":"2026-04-07T04:00:00Z","v":872231,"vw":253.464825},{"c":250.32,"h":266.5,"l":246.7,"n":54164,"o":265.12,"t":"2026-04-08T04:00:00Z","v":1903919,"vw":253.551648},{"c":229.49,"h":250.75,"l":229.03,"n":74015,"o":250.75,"t":"2026-04-09T04:00:00Z","v":2586984,"vw":234.004027},{"c":225.95,"h":232.04,"l":215.68,"n":73883,"o":230.52,"t":"2026-04-10T04:00:00Z","v":3076442,"vw":222.038355},{"c":236.14,"h":237.54,"l":224.62,"n":43159,"o":226.34,"t":"2026-04-13T04:00:00Z","v":1471759,"vw":233.932228},{"c":233.6,"h":242.43,"l":232.4217,"n":42566,"o":236.6,"t":"2026-04-14T04:00:00Z","v":1214470,"vw":235.084754},{"c":244.06,"h":244.69,"l":231,"n":52706,"o":234.8098,"t":"2026-04-15T04:00:00Z","v":1819062,"vw":240.719767},{"c":251.14,"h":255.65,"l":246.545,"n":47061,"o":252,"t":"2026-04-16T04:00:00Z","v":1490311,"vw":250.775671},{"c":263.38,"h":269.4216,"l":250.04,"n":76133,"o":254.39,"t":"2026-04-17T04:00:00Z","v":2583426,"vw":260.532635},{"c":264.11,"h":268.885,"l":257.15,"n":45442,"o":262.98,"t":"2026-04-20T04:00:00Z","v":1482507,"vw":263.475864},{"c":261.43,"h":272.765,"l":261,"n":36264,"o":266.1,"t":"2026-04-21T04:00:00Z","v":1065199,"vw":264.614841},{"c":269.54,"h":272.37,"l":265.1,"n":36894,"o":267.77,"t":"2026-04-22T04:00:00Z","v":1181996,"vw":268.480598},{"c":258.11,"h":258.49,"l":250.07,"n":56248,"o":257.555,"t":"2026-04-23T04:00:00Z","v":1815287,"vw":255.561344},{"c":253.59,"h":258.1,"l":240.62,"n":59659,"o":258,"t":"2026-04-24T04:00:00Z","v":2074839,"vw":248.511049},{"c":264.38,"h":265.72,"l":251.3706,"n":37100,"o":253.59,"t":"2026-04-27T04:00:00Z","v":1253034,"vw":262.281843},{"c":258.2,"h":269.98,"l":256.32,"n":40076,"o":264.97,"t":"2026-04-28T04:00:00Z","v":1214565,"vw":259.853339},{"c":258.29,"h":259.67,"l":251.5733,"n":27454,"o":255.305,"t":"2026-04-29T04:00:00Z","v":852522,"vw":257.400964},{"c":250.83,"h":258.49,"l":244.88,"n":55513,"o":258.29,"t":"2026-04-30T04:00:00Z","v":1844746,"vw":250.836246},{"c":263.46,"h":269.6,"l":260.21,"n":41873,"o":260.85,"t":"2026-05-01T04:00:00Z","v":1419289,"vw":263.46204},{"c":264.69,"h":270.62,"l":259.79,"n":35180,"o":263.65,"t":"2026-05-04T04:00:00Z","v":1049570,"vw":265.329686},{"c":266.68,"h":272.87,"l":260,"n":30932,"o":267.29,"t":"2026-05-05T04:00:00Z","v":927393,"vw":266.211905},{"c":265.26,"h":268.82,"l":255.62,"n":30165,"o":265.4,"t":"2026-05-06T04:00:00Z","v":839836,"vw":264.643006},{"c":293.42,"h":304.03,"l":289.13,"n":92327,"o":290.06,"t":"2026-05-07T04:00:00Z","v":3615436,"vw":296.653971},{"c":299.47,"h":301.15,"l":282.05,"n":57134,"o":289.65,"t":"2026-05-08T04:00:00Z","v":1813673,"vw":294.68531},{"c":294.65,"h":305.45,"l":289.72,"n":48375,"o":294.98,"t":"2026-05-11T04:00:00Z","v":1442465,"vw":294.624734},{"c":308.72,"h":317.21,"l":305.82,"n":77158,"o":307.74,"t":"2026-05-12T04:00:00Z","v":2654852,"vw":310.272732},{"c":303,"h":310.96,"l":296.27,"n":52735,"o":307.19,"t":"2026-05-13T04:00:00Z","v":1547212,"vw":303.306393},{"c":303.09,"h":304.7035,"l":292.46,"n":40011,"o":302.05,"t":"2026-05-14T04:00:00Z","v":1146255,"vw":301.278752},{"c":312.16,"h":316.84,"l":301.26,"n":48782,"o":304.5,"t":"2026-05-15T04:00:00Z","v":1455338,"vw":311.277059},{"c":330,"h":339.97,"l":309.4,"n":82687,"o":311.91,"t":"2026-05-18T04:00:00Z","v":2691310,"vw":332.427243},{"c":334.68,"h":349.21,"l":331.01,"n":61952,"o":338.63,"t":"2026-05-19T04:00:00Z","v":1881131,"vw":338.407229},{"c":329.14,"h":336.83,"l":323.59,"n":44090,"o":331.3,"t":"2026-05-20T04:00:00Z","v":1421662,"vw":328.697575},{"c":317.5,"h":325.4,"l":312.73,"n":54786,"o":325.4,"t":"2026-05-21T04:00:00Z","v":1979680,"vw":317.180754},{"c":326.13,"h":330.99,"l":318.05,"n":40708,"o":318.05,"t":"2026-05-22T04:00:00Z","v":1264754,"vw":325.013193},{"c":307.35,"h":317.46,"l":303.8,"n":74243,"o":314.365,"t":"2026-05-26T04:00:00Z","v":3221417,"vw":309.48408},{"c":294.46,"h":303.8999,"l":292.72,"n":85800,"o":301.402,"t":"2026-05-27T04:00:00Z","v":3149045,"vw":296.888935},{"c":325.68,"h":331.85,"l":316.2,"n":261429,"o":321.495,"t":"2026-05-28T04:00:00Z","v":9643485,"vw":325.872178},{"c":335.55,"h":352.59,"l":303.97,"n":229099,"o":350.5,"t":"2026-05-29T04:00:00Z","v":10614587,"vw":322.395202},{"c":403.88,"h":409,"l":345.5,"n":166666,"o":346,"t":"2026-06-01T04:00:00Z","v":6790687,"vw":390.316275},{"c":398.46,"h":412,"l":385.44,"n":74301,"o":387.55,"t":"2026-06-02T04:00:00Z","v":2475738,"vw":396.990081},{"c":368.32,"h":392.49,"l":364.37,"n":64104,"o":391.27,"t":"2026-06-03T04:00:00Z","v":2097580,"vw":370.476059},{"c":380.18,"h":390,"l":369,"n":52291,"o":371.945,"t":"2026-06-04T04:00:00Z","v":1691610,"vw":382.564142},{"c":350.74,"h":381,"l":350.11,"n":57033,"o":375.09,"t":"2026-06-05T04:00:00Z","v":1787115,"vw":357.917838},{"c":352.56,"h":359,"l":344.1401,"n":45162,"o":348.01,"t":"2026-06-08T04:00:00Z","v":1777243,"vw":353.342069},{"c":340.28,"h":356.46,"l":325.2167,"n":55421,"o":349.4,"t":"2026-06-09T04:00:00Z","v":1789073,"vw":338.082645},{"c":348.28,"h":359.5,"l":331.56,"n":46174,"o":334.61,"t":"2026-06-10T04:00:00Z","v":1507045,"vw":351.447401},{"c":354.41,"h":359.24,"l":338.59,"n":40765,"o":345.485,"t":"2026-06-11T04:00:00Z","v":1149919,"vw":352.445053},{"c":342.8,"h":359.39,"l":340.5,"n":33798,"o":355.95,"t":"2026-06-12T04:00:00Z","v":940609,"vw":347.866847},{"c":354.18,"h":364.26,"l":346.5,"n":40503,"o":349.8292,"t":"2026-06-15T04:00:00Z","v":1272730,"vw":356.60501},{"c":348.81,"h":364.161,"l":344.0002,"n":39898,"o":352.995,"t":"2026-06-16T04:00:00Z","v":1070247,"vw":351.233097},{"c":334.69,"h":348.51,"l":331.69,"n":43591,"o":344.05,"t":"2026-06-17T04:00:00Z","v":1506201,"vw":338.900652},{"c":332.75,"h":336.34,"l":314.558,"n":61268,"o":333.58,"t":"2026-06-18T04:00:00Z","v":3011019,"vw":328.211618},{"c":319.16,"h":325.215,"l":309.25,"n":55963,"o":321.575,"t":"2026-06-22T04:00:00Z","v":2106203,"vw":315.251554},{"c":320.97,"h":325.69,"l":313.19,"n":33551,"o":316.01,"t":"2026-06-23T04:00:00Z","v":924641,"vw":320.76396},{"c":302.44,"h":323.565,"l":300.84,"n":46973,"o":318,"t":"2026-06-24T04:00:00Z","v":1476815,"vw":306.499407},{"c":294.1,"h":305.84,"l":290.57,"n":42565,"o":301.54,"t":"2026-06-25T04:00:00Z","v":1371742,"vw":296.721571},{"c":314.01,"h":314.99,"l":293.67,"n":55189,"o":294.25,"t":"2026-06-26T04:00:00Z","v":3469345,"vw":312.190053},{"c":338.18,"h":338.76,"l":320.51,"n":65641,"o":322.96,"t":"2026-06-29T04:00:00Z","v":2287642,"vw":334.179645},{"c":335.9,"h":339.75,"l":332.16,"n":35540,"o":334.25,"t":"2026-06-30T04:00:00Z","v":1243295,"vw":335.472318},{"c":359.38,"h":361.76,"l":342.41,"n":54773,"o":345.94,"t":"2026-07-01T04:00:00Z","v":1734942,"vw":356.70286},{"c":354.88,"h":363.1756,"l":349.2019,"n":43672,"o":358.485,"t":"2026-07-02T04:00:00Z","v":1613319,"vw":355.265965},{"c":357.91,"h":360.175,"l":345.66,"n":40388,"o":347.07,"t":"2026-07-06T04:00:00Z","v":1266303,"vw":355.242023},{"c":361.32,"h":370,"l":359.09,"n":44961,"o":365.98,"t":"2026-07-07T04:00:00Z","v":1446986,"vw":364.633657},{"c":359.4,"h":364.38,"l":350.14,"n":34363,"o":352.57,"t":"2026-07-08T04:00:00Z","v":1005404,"vw":356.657211},{"c":362.87,"h":364.9,"l":345,"n":31287,"o":349.47,"t":"2026-07-09T04:00:00Z","v":960551,"vw":360.057404},{"c":342.08,"h":373.33,"l":339.395,"n":40111,"o":371.55,"t":"2026-07-10T04:00:00Z","v":1403296,"vw":345.079559},{"c":337.97,"h":349.8,"l":333.4,"n":42295,"o":343.55,"t":"2026-07-13T04:00:00Z","v":1574752,"vw":342.482204},{"c":344.67,"h":353,"l":315.82,"n":50402,"o":324.05,"t":"2026-07-14T04:00:00Z","v":2275864,"vw":340.673393},{"c":333.04,"h":353.39,"l":329.24,"n":36182,"o":351.64,"t":"2026-07-15T04:00:00Z","v":1103895,"vw":336.537458},{"c":328.6,"h":334,"l":318.115,"n":34447,"o":333.07,"t":"2026-07-16T04:00:00Z","v":1109701,"vw":328.018821},{"c":312.33,"h":327.39,"l":311,"n":52876,"o":322.49,"t":"2026-07-17T04:00:00Z","v":2058111,"vw":315.565909},{"c":323.36,"h":329.93,"l":310.86,"n":33495,"o":311.11,"t":"2026-07-20T04:00:00Z","v":1099869,"vw":324.42222},{"c":307.65,"h":329.71,"l":305.12,"n":41775,"o":319,"t":"2026-07-21T04:00:00Z","v":1473719,"vw":311.487543},{"c":304.97,"h":307.37,"l":297.37,"n":37758,"o":307.37,"t":"2026-07-22T04:00:00Z","v":1287317,"vw":303.120564},{"c":299.14,"h":311.1,"l":296.3,"n":27577,"o":307.04,"t":"2026-07-23T04:00:00Z","v":853827,"vw":299.892583},{"c":298.22,"h":302.15,"l":291.79,"n":26484,"o":301.665,"t":"2026-07-24T04:00:00Z","v":689392,"vw":297.433211},{"c":309.71,"h":314.1595,"l":303.565,"n":30913,"o":306.5,"t":"2026-07-27T04:00:00Z","v":871300,"vw":310.609467},{"c":310.62,"h":314.01,"l":295.37,"n":30822,"o":309.51,"t":"2026-07-28T04:00:00Z","v":971380,"vw":308.250802},{"c":321.1,"h":332.86,"l":309.01,"n":51538,"o":309.47,"t":"2026-07-29T04:00:00Z","v":1988343,"vw":324.067608},{"c":325.88,"h":328.88,"l":318.17,"n":37107,"o":319.1,"t":"2026-07-30T04:00:00Z","v":1458261,"vw":324.491026},{"c":337.48,"h":338.64,"l":325,"n":32002,"o":329.05,"t":"2026-07-31T04:00:00Z","v":1079182,"vw":334.32176},{"c":357.97,"h":363.6,"l":341.75,"n":61071,"o":347.65,"t":"2026-08-03T04:00:00Z","v":1811058,"vw":356.864921},{"c":380.04,"h":383.2,"l":356.56,"n":54198,"o":356.885,"t":"2026-08-04T04:00:00Z","v":2054114,"vw":375.558878},{"c":376.36,"h":387.14,"l":373,"n":44467,"o":381.01,"t":"2026-08-05T04:00:00Z","v":1624340,"vw":376.616383},{"c":370,"h":377.1427,"l":355,"n":42244,"o":358,"t":"2026-08-06T04:00:00Z","v":1552862,"vw":370.446258},{"c":398.8,"h":399.87,"l":380.43,"n":51144,"o":382.46,"t":"2026-08-07T04:00:00Z","v":1710704,"vw":395.456521},{"c":416.67,"h":423.3,"l":393.81,"n":53106,"o":394.41,"t":"2026-08-10T04:00:00Z","v":1697338,"vw":415.399123},{"c":439.16,"h":439.36,"l":418.1242,"n":57983,"o":425.9,"t":"2026-08-11T04:00:00Z","v":1767911,"vw":433.593658},{"c":437.83,"h":443.31,"l":428,"n":42657,"o":428.82,"t":"2026-08-12T04:00:00Z","v":1455794,"vw":438.478855},{"c":472.29,"h":472.32,"l":442.75,"n":65310,"o":443.99,"t":"2026-08-13T04:00:00Z","v":2157892,"vw":461.115461},{"c":460.33,"h":473.1,"l":455.19,"n":49558,"o":469.83,"t":"2026-08-14T04:00:00Z","v":1577059,"vw":462.320892},{"c":438.7,"h":457.98,"l":437.23,"n":51436,"o":453.82,"t":"2026-08-17T04:00:00Z","v":1624153,"vw":442.583138},{"c":434.62,"h":449.62,"l":430.67,"n":38351,"o":430.67,"t":"2026-08-18T04:00:00Z","v":1120698,"vw":438.054141},{"c":440.53,"h":444.78,"l":425.29,"n":38917,"o":437.32,"t":"2026-08-19T04:00:00Z","v":1179856,"vw":436.574457},{"c":420.37,"h":437.015,"l":418.8968,"n":38822,"o":433.92,"t":"2026-08-20T04:00:00Z","v":1273005,"vw":422.820972},{"c":430.83,"h":431.925,"l":415.0101,"n":29117,"o":425.95,"t":"2026-08-21T04:00:00Z","v":919063,"vw":428.73371},{"c":402.69,"h":425.3292,"l":401,"n":44406,"o":423.5,"t":"2026-08-24T04:00:00Z","v":1454031,"vw":406.271799},{"c":404.92,"h":415.71,"l":397.72,"n":32906,"o":406.71,"t":"2026-08-25T04:00:00Z","v":926457,"vw":406.805205},{"c":406.11,"h":407.71,"l":388.08,"n":34450,"o":391.225,"t":"2026-08-26T04:00:00Z","v":976167,"vw":403.098858},{"c":440.58,"h":445.95,"l":419.035,"n":55768,"o":420,"t":"2026-08-27T04:00:00Z","v":1800050,"vw":438.283611},{"c":446.62,"h":457.8497,"l":440.09,"n":50280,"o":440.955,"t":"2026-08-28T04:00:00Z","v":1449973,"vw":447.484187},{"c":453.37,"h":455.97,"l":441.52,"n":53079,"o":443.71,"t":"2026-08-31T04:00:00Z","v":1756650,"vw":449.642984},{"c":434.21,"h":448.6806,"l":430.525,"n":104464,"o":443.19,"t":"2026-09-01T04:00:00Z","v":3601767,"vw":436.605831},{"c":375.4,"h":398.5,"l":371,"n":169970,"o":378.865,"t":"2026-09-02T04:00:00Z","v":7373386,"vw":381.444354},{"c":384.45,"h":391.61,"l":375.5,"n":68194,"o":378.76,"t":"2026-09-03T04:00:00Z","v":2666868,"vw":383.099356},{"c":368.74,"h":381.25,"l":365.9,"n":57948,"o":378.34,"t":"2026-09-04T04:00:00Z","v":2069691,"vw":372.690117},{"c":356,"h":364.17,"l":354.11,"n":71414,"o":360.75,"t":"2026-09-08T04:00:00Z","v":2492508,"vw":358.44159},{"c":358.38,"h":365.49,"l":354.19,"n":55141,"o":359.97,"t":"2026-09-09T04:00:00Z","v":2380901,"vw":360.545888},{"c":373.87,"h":378.21,"l":356.01,"n":51461,"o":360.42,"t":"2026-09-10T04:00:00Z","v":1637107,"vw":372.530408},{"c":362.21,"h":374.91,"l":361.21,"n":34551,"o":373.43,"t":"2026-09-11T04:00:00Z","v":939412,"vw":365.282541},{"c":382.29,"h":385.97,"l":360,"n":50265,"o":367.69,"t":"2026-09-14T04:00:00Z","v":1867573,"vw":379.681026},{"c":377.67,"h":388.05,"l":371.72,"n":34402,"o":372.74,"t":"2026-09-15T04:00:00Z","v":1015333,"vw":379.132154},{"c":376.34,"h":386.98,"l":372.812,"n":41556,"o":372.812,"t":"2026-09-16T04:00:00Z","v":1419884,"vw":379.450485},{"c":393.42,"h":403,"l":372,"n":48238,"o":375.92,"t":"2026-09-17T04:00:00Z","v":1546699,"vw":395.213277},{"c":383.56,"h":397.39,"l":381.475,"n":30510,"o":396.46,"t":"2026-09-18T04:00:00Z","v":1291911,"vw":384.335281},{"c":407.3,"h":407.61,"l":379,"n":48927,"o":386.95,"t":"2026-09-21T04:00:00Z","v":1251483,"vw":399.965265},{"c":427.69,"h":439.75,"l":406.66,"n":71893,"o":409.31,"t":"2026-09-22T04:00:00Z","v":2114780,"vw":424.19267},{"c":428.36,"h":438.2775,"l":424.14,"n":39271,"o":429.34,"t":"2026-09-23T04:00:00Z","v":1193968,"vw":431.593875},{"c":421.4,"h":427,"l":416.39,"n":36401,"o":423.04,"t":"2026-09-24T04:00:00Z","v":1205179,"vw":420.706445},{"c":410.44,"h":432.86,"l":409.18,"n":38742,"o":417.6,"t":"2026-09-25T04:00:00Z","v":1381695,"vw":416.565661},{"c":334.68,"h":344.3016,"l":300,"n":355692,"o":311.345,"t":"2026-09-28T04:00:00Z","v":17858738,"vw":328.800504},{"c":337.19,"h":349,"l":321,"n":189520,"o":335.145,"t":"2026-09-29T04:00:00Z","v":9350430,"vw":332.084112},{"c":348.61,"h":370.4295,"l":339.93,"n":138676,"o":341,"t":"2026-09-30T04:00:00Z","v":6261047,"vw":356.03107},{"c":351.73,"h":355.65,"l":342,"n":68093,"o":352.47,"t":"2026-10-01T04:00:00Z","v":2626726,"vw":351.896212},{"c":357.96,"h":360.83,"l":336.36,"n":68848,"o":353.265,"t":"2026-10-02T04:00:00Z","v":2698701,"vw":352.496786},{"c":359.23,"h":366.77,"l":351.2005,"n":70667,"o":360.365,"t":"2026-10-05T04:00:00Z","v":2948113,"vw":357.051247},{"c":360.71,"h":374.7897,"l":359.45,"n":46921,"o":364.8,"t":"2026-10-06T04:00:00Z","v":1608331,"vw":364.067833},{"c":363.03,"h":367.44,"l":357.365,"n":36963,"o":362.13,"t":"2026-10-07T04:00:00Z","v":1312146,"vw":362.401732},{"c":371.35,"h":372.96,"l":357.59,"n":41373,"o":359.9,"t":"2026-10-08T04:00:00Z","v":1867347,"vw":368.424407},{"c":385.93,"h":387.85,"l":371.53,"n":55328,"o":375.85,"t":"2026-10-09T04:00:00Z","v":1975766,"vw":383.225802},{"c":381.29,"h":390,"l":376.25,"n":36804,"o":389,"t":"2026-10-12T04:00:00Z","v":1013094,"vw":380.994372},{"c":373.07,"h":411.49,"l":372.06,"n":78843,"o":379.5,"t":"2026-10-13T04:00:00Z","v":3035221,"vw":389.833783},{"c":356.29,"h":376.36,"l":355.6,"n":47689,"o":369.18,"t":"2026-10-14T04:00:00Z","v":1362031,"vw":364.050955},{"c":366.49,"h":367,"l":341,"n":38579,"o":344.34,"t":"2026-10-15T04:00:00Z","v":1163473,"vw":359.207608}],"volatilityBars":[{"c":362,"h":363.03,"l":360.8,"n":53,"o":361,"t":"2026-10-08T08:00:00Z","v":1152,"vw":362.216129},{"c":362.5,"h":362.5,"l":362.5,"n":1,"o":362.5,"t":"2026-10-08T09:00:00Z","v":200,"vw":362.5},{"c":362.01,"h":362.01,"l":362.01,"n":1,"o":362.01,"t":"2026-10-08T09:15:00Z","v":150,"vw":362.01},{"c":362.55,"h":362.55,"l":362.54,"n":3,"o":362.54,"t":"2026-10-08T09:30:00Z","v":111,"vw":362.545},{"c":362.1012,"h":362.88,"l":362.1012,"n":6,"o":362.4,"t":"2026-10-08T10:15:00Z","v":914,"vw":362.272464},{"c":362,"h":362,"l":362,"n":1,"o":362,"t":"2026-10-08T10:30:00Z","v":50,"vw":362},{"c":363.03,"h":363.03,"l":362.1,"n":2,"o":362.1,"t":"2026-10-08T10:45:00Z","v":249,"vw":362.843253},{"c":362.6,"h":363.03,"l":362.6,"n":13,"o":362.83,"t":"2026-10-08T11:00:00Z","v":312,"vw":362.837778},{"c":362.1705,"h":363.12,"l":362.1705,"n":17,"o":362.85,"t":"2026-10-08T11:15:00Z","v":799,"vw":362.908505},{"c":363.0314,"h":363.3,"l":362.34,"n":19,"o":362.34,"t":"2026-10-08T12:00:00Z","v":1419,"vw":362.907113},{"c":362.1,"h":363.01,"l":362.1,"n":35,"o":362.75,"t":"2026-10-08T12:15:00Z","v":869,"vw":362.752181},{"c":363.09,"h":363.09,"l":361,"n":14,"o":362,"t":"2026-10-08T12:30:00Z","v":623,"vw":362.128696},{"c":362.01,"h":363.84,"l":362,"n":38,"o":363.84,"t":"2026-10-08T13:00:00Z","v":2572,"vw":362.50354},{"c":361,"h":361.2,"l":361,"n":5,"o":361.2,"t":"2026-10-08T13:15:00Z","v":245,"vw":361.1},{"c":358.645,"h":366.34,"l":357.59,"n":1719,"o":359.9,"t":"2026-10-08T13:30:00Z","v":91506,"vw":361.512479},{"c":365.17,"h":367.74,"l":358,"n":2400,"o":359.25,"t":"2026-10-08T13:45:00Z","v":103536,"vw":363.100993},{"c":365.99,"h":367,"l":363.38,"n":1454,"o":365.75,"t":"2026-10-08T14:00:00Z","v":46331,"vw":365.829849},{"c":368.03,"h":369.1,"l":365.48,"n":1846,"o":365.97,"t":"2026-10-08T14:15:00Z","v":71851,"vw":367.523758},{"c":370.025,"h":370.49,"l":366.78,"n":1801,"o":367.925,"t":"2026-10-08T14:30:00Z","v":59617,"vw":368.720492},{"c":369.1,"h":370.6999,"l":368.41,"n":1758,"o":370.33,"t":"2026-10-08T14:45:00Z","v":73847,"vw":369.77854},{"c":370.76,"h":372.96,"l":369.05,"n":2191,"o":369.45,"t":"2026-10-08T15:00:00Z","v":85480,"vw":371.146039},{"c":370,"h":371.3,"l":369,"n":1591,"o":370.39,"t":"2026-10-08T15:15:00Z","v":82058,"vw":370.378522},{"c":369.7,"h":370.2866,"l":368.42,"n":1151,"o":369.655,"t":"2026-10-08T15:30:00Z","v":38757,"vw":369.480561},{"c":369.38,"h":370.59,"l":369.13,"n":1060,"o":369.5,"t":"2026-10-08T15:45:00Z","v":28794,"vw":369.730221},{"c":368.64,"h":370.03,"l":368.5471,"n":895,"o":369.38,"t":"2026-10-08T16:00:00Z","v":21856,"vw":369.471453},{"c":369.15,"h":370.43,"l":368.17,"n":1275,"o":368.53,"t":"2026-10-08T16:15:00Z","v":45085,"vw":369.193751},{"c":368.77,"h":369.9962,"l":368.29,"n":804,"o":369.155,"t":"2026-10-08T16:30:00Z","v":21940,"vw":369.161905},{"c":366.88,"h":369.31,"l":365.58,"n":1576,"o":368.59,"t":"2026-10-08T16:45:00Z","v":50635,"vw":366.985662},{"c":369.215,"h":369.69,"l":365.16,"n":1884,"o":366.73,"t":"2026-10-08T17:00:00Z","v":75089,"vw":367.524873},{"c":366.4801,"h":371.17,"l":365.67,"n":1842,"o":369.15,"t":"2026-10-08T17:15:00Z","v":73525,"vw":369.359916},{"c":365.355,"h":368.455,"l":365,"n":1373,"o":366.49,"t":"2026-10-08T17:30:00Z","v":50236,"vw":366.564186},{"c":365.255,"h":365.769,"l":363.4717,"n":1159,"o":365.3,"t":"2026-10-08T17:45:00Z","v":35567,"vw":364.695384},{"c":365.005,"h":365.345,"l":363.44,"n":954,"o":365.325,"t":"2026-10-08T18:00:00Z","v":21449,"vw":364.194866},{"c":367.091,"h":368,"l":364.87,"n":968,"o":365.005,"t":"2026-10-08T18:15:00Z","v":27523,"vw":366.64595},{"c":365.47,"h":367.23,"l":365.2101,"n":784,"o":367.155,"t":"2026-10-08T18:30:00Z","v":17081,"vw":366.239147},{"c":365.5094,"h":365.73,"l":364.445,"n":806,"o":365.73,"t":"2026-10-08T18:45:00Z","v":20557,"vw":365.096047},{"c":364.935,"h":365.75,"l":364.04,"n":1087,"o":365.74,"t":"2026-10-08T19:00:00Z","v":27043,"vw":364.88267},{"c":365.805,"h":366.26,"l":364.34,"n":1077,"o":364.37,"t":"2026-10-08T19:15:00Z","v":25224,"vw":365.70485},{"c":368.095,"h":368.465,"l":365.805,"n":1754,"o":365.8275,"t":"2026-10-08T19:30:00Z","v":48322,"vw":367.255633},{"c":371.33,"h":371.545,"l":367.835,"n":5384,"o":368.01,"t":"2026-10-08T19:45:00Z","v":191551,"vw":370.611972},{"c":369.08,"h":371.35,"l":366.18,"n":156,"o":371.35,"t":"2026-10-08T20:00:00Z","v":371835,"vw":371.337715},{"c":371,"h":371,"l":370.85,"n":7,"o":370.85,"t":"2026-10-08T20:15:00Z","v":1165,"vw":370.912281},{"c":370.01,"h":370.01,"l":370.01,"n":2,"o":370.01,"t":"2026-10-08T20:30:00Z","v":43,"vw":370.01},{"c":370,"h":370,"l":369,"n":20,"o":369.85,"t":"2026-10-08T21:00:00Z","v":7444,"vw":369.219078},{"c":370.24,"h":370.24,"l":370.24,"n":2,"o":370.24,"t":"2026-10-08T21:30:00Z","v":73,"vw":370.24},{"c":370.25,"h":370.25,"l":370.25,"n":3,"o":370.25,"t":"2026-10-08T21:45:00Z","v":26270,"vw":370.25},{"c":370.8,"h":370.8,"l":370.8,"n":3,"o":370.8,"t":"2026-10-08T22:00:00Z","v":221,"vw":370.8},{"c":370.99,"h":370.99,"l":370.99,"n":1,"o":370.99,"t":"2026-10-08T22:30:00Z","v":150,"vw":370.99},{"c":370.16,"h":370.7552,"l":370.15,"n":6,"o":370.15,"t":"2026-10-08T23:45:00Z","v":180,"vw":370.377481},{"c":372,"h":372.6941,"l":371.14,"n":47,"o":372.6941,"t":"2026-10-09T08:00:00Z","v":689,"vw":372.06948},{"c":370,"h":370,"l":370,"n":1,"o":370,"t":"2026-10-09T08:15:00Z","v":60,"vw":370},{"c":372.5,"h":372.5,"l":372.5,"n":9,"o":372.5,"t":"2026-10-09T09:00:00Z","v":1988,"vw":372.5},{"c":372.6,"h":372.6,"l":372.3,"n":5,"o":372.5,"t":"2026-10-09T10:15:00Z","v":301,"vw":372.426667},{"c":372,"h":373.1818,"l":371.71,"n":5,"o":371.71,"t":"2026-10-09T11:00:00Z","v":401,"vw":372.2592},{"c":371.74,"h":372.6,"l":371.74,"n":2,"o":372.6,"t":"2026-10-09T11:30:00Z","v":115,"vw":372.226087},{"c":373.07,"h":373.07,"l":373.07,"n":6,"o":373.07,"t":"2026-10-09T12:00:00Z","v":112,"vw":373.07},{"c":374.37,"h":374.645,"l":373.89,"n":38,"o":373.89,"t":"2026-10-09T12:15:00Z","v":2118,"vw":374.203698},{"c":374,"h":374.8824,"l":373.56,"n":34,"o":374.4,"t":"2026-10-09T12:30:00Z","v":1197,"vw":374.358846},{"c":374,"h":374.2,"l":374,"n":4,"o":374.2,"t":"2026-10-09T12:45:00Z","v":177,"vw":374.145946},{"c":374.99,"h":374.99,"l":374.04,"n":20,"o":374.08,"t":"2026-10-09T13:00:00Z","v":595,"vw":374.245232},{"c":374.6,"h":375.14,"l":374.51,"n":72,"o":375,"t":"2026-10-09T13:15:00Z","v":1353,"vw":374.870515},{"c":375.25,"h":377.82,"l":372.03,"n":2431,"o":375.85,"t":"2026-10-09T13:30:00Z","v":98479,"vw":375.418376},{"c":380.69,"h":382.075,"l":371.53,"n":3374,"o":374.94,"t":"2026-10-09T13:45:00Z","v":120697,"vw":378.088546},{"c":380.62,"h":381.67,"l":377.6004,"n":2110,"o":380.69,"t":"2026-10-09T14:00:00Z","v":69551,"vw":379.576299},{"c":381.19,"h":382.16,"l":376.6,"n":2341,"o":380.54,"t":"2026-10-09T14:15:00Z","v":91323,"vw":379.12838},{"c":379.295,"h":382.075,"l":379.1975,"n":1635,"o":381.31,"t":"2026-10-09T14:30:00Z","v":45037,"vw":380.938389},{"c":378.95,"h":379.7983,"l":378.57,"n":1393,"o":379.415,"t":"2026-10-09T14:45:00Z","v":36305,"vw":379.150898},{"c":379.205,"h":379.56,"l":377.7,"n":1429,"o":378.86,"t":"2026-10-09T15:00:00Z","v":35490,"vw":378.595754},{"c":380.55,"h":381.28,"l":378.77,"n":1782,"o":378.93,"t":"2026-10-09T15:15:00Z","v":59472,"vw":380.063045},{"c":379.77,"h":380.63,"l":378.41,"n":1220,"o":380.1981,"t":"2026-10-09T15:30:00Z","v":28379,"vw":379.605597},{"c":381.21,"h":382.45,"l":378.49,"n":1634,"o":379.55,"t":"2026-10-09T15:45:00Z","v":49069,"vw":380.850416},{"c":382,"h":382.3,"l":381.01,"n":1366,"o":381.45,"t":"2026-10-09T16:00:00Z","v":46934,"vw":381.709007},{"c":383.45,"h":383.79,"l":381.7501,"n":1842,"o":382.135,"t":"2026-10-09T16:15:00Z","v":58348,"vw":382.980836},{"c":382.9175,"h":384.535,"l":382.2901,"n":1713,"o":383.46,"t":"2026-10-09T16:30:00Z","v":62003,"vw":383.445741},{"c":384.44,"h":384.54,"l":382.78,"n":1563,"o":382.915,"t":"2026-10-09T16:45:00Z","v":54808,"vw":383.805936},{"c":385.455,"h":386.435,"l":383.6917,"n":1990,"o":384.44,"t":"2026-10-09T17:00:00Z","v":64706,"vw":384.684371},{"c":386.565,"h":387.266,"l":385.16,"n":1973,"o":385.73,"t":"2026-10-09T17:15:00Z","v":44847,"vw":386.206771},{"c":386.19,"h":386.9399,"l":385.2089,"n":1390,"o":386.9399,"t":"2026-10-09T17:30:00Z","v":43545,"vw":385.903334},{"c":386.195,"h":386.81,"l":385.73,"n":1773,"o":386.275,"t":"2026-10-09T17:45:00Z","v":65097,"vw":386.253923},{"c":384.76,"h":386.54,"l":384.3732,"n":1610,"o":386.48,"t":"2026-10-09T18:00:00Z","v":60745,"vw":385.247592},{"c":386.16,"h":386.6225,"l":384.03,"n":1619,"o":384.93,"t":"2026-10-09T18:15:00Z","v":67501,"vw":385.298302},{"c":386.38,"h":386.66,"l":385.62,"n":1380,"o":386.12,"t":"2026-10-09T18:30:00Z","v":38791,"vw":386.152957},{"c":386.92,"h":387.115,"l":386.03,"n":1637,"o":386.47,"t":"2026-10-09T18:45:00Z","v":42260,"vw":386.570389},{"c":386.385,"h":387.8,"l":386.09,"n":1541,"o":387,"t":"2026-10-09T19:00:00Z","v":38743,"vw":387.068991},{"c":387.11,"h":387.85,"l":386.17,"n":3163,"o":386.31,"t":"2026-10-09T19:15:00Z","v":115315,"vw":386.972787},{"c":385.1,"h":387.37,"l":384.441,"n":3064,"o":387.11,"t":"2026-10-09T19:30:00Z","v":95597,"vw":385.945085},{"c":386.11,"h":386.7,"l":384.49,"n":7599,"o":385.12,"t":"2026-10-09T19:45:00Z","v":237347,"vw":385.779003},{"c":386,"h":386.13,"l":385.92,"n":98,"o":386.12,"t":"2026-10-09T20:00:00Z","v":157749,"vw":385.930275},{"c":384.08,"h":385.85,"l":384.08,"n":5,"o":385.84,"t":"2026-10-09T20:15:00Z","v":469,"vw":385.062222},{"c":385,"h":385,"l":384.1342,"n":4,"o":384.1342,"t":"2026-10-09T20:30:00Z","v":338,"vw":384.323594},{"c":386.51,"h":386.51,"l":386.51,"n":2,"o":386.51,"t":"2026-10-09T20:45:00Z","v":50,"vw":386.51},{"c":384.5,"h":384.5,"l":384.5,"n":1,"o":384.5,"t":"2026-10-09T21:15:00Z","v":100,"vw":384.5},{"c":385.05,"h":385.05,"l":385.05,"n":2,"o":385.05,"t":"2026-10-09T22:45:00Z","v":100,"vw":385.05},{"c":385.99,"h":385.99,"l":385.99,"n":8,"o":385.99,"t":"2026-10-09T23:00:00Z","v":73,"vw":385.99},{"c":385.9,"h":385.9,"l":385.9,"n":1,"o":385.9,"t":"2026-10-09T23:15:00Z","v":75,"vw":385.9},{"c":386.4939,"h":386.4939,"l":385.81,"n":9,"o":386.09,"t":"2026-10-09T23:45:00Z","v":425,"vw":386.099674},{"c":386.72,"h":387.25,"l":386,"n":50,"o":386,"t":"2026-10-12T08:00:00Z","v":800,"vw":386.651978},{"c":386.75,"h":386.75,"l":386.75,"n":2,"o":386.75,"t":"2026-10-12T08:30:00Z","v":50,"vw":386.75},{"c":387,"h":387,"l":387,"n":1,"o":387,"t":"2026-10-12T09:15:00Z","v":150,"vw":387},{"c":386.5,"h":386.5,"l":386.5,"n":3,"o":386.5,"t":"2026-10-12T09:30:00Z","v":60,"vw":386.5},{"c":388,"h":388,"l":388,"n":2,"o":388,"t":"2026-10-12T10:00:00Z","v":105,"vw":388},{"c":387.94,"h":388.05,"l":387.94,"n":12,"o":388.01,"t":"2026-10-12T10:15:00Z","v":392,"vw":387.986646},{"c":387.9624,"h":387.9624,"l":387.9624,"n":1,"o":387.9624,"t":"2026-10-12T11:00:00Z","v":150,"vw":387.9624},{"c":387.23,"h":387.5,"l":387.23,"n":12,"o":387.5,"t":"2026-10-12T11:15:00Z","v":314,"vw":387.428947},{"c":388,"h":388,"l":387.35,"n":7,"o":387.35,"t":"2026-10-12T11:30:00Z","v":198,"vw":387.738344},{"c":387.88,"h":388.5,"l":387.88,"n":9,"o":388.5,"t":"2026-10-12T11:45:00Z","v":531,"vw":388.447789},{"c":388.37,"h":388.37,"l":387.7714,"n":12,"o":387.8,"t":"2026-10-12T12:00:00Z","v":340,"vw":388.052523},{"c":388.32,"h":388.32,"l":388.02,"n":4,"o":388.12,"t":"2026-10-12T12:15:00Z","v":450,"vw":388.215238},{"c":386.7,"h":386.97,"l":386.7,"n":6,"o":386.97,"t":"2026-10-12T12:30:00Z","v":132,"vw":386.837755},{"c":387.7379,"h":387.7379,"l":387,"n":13,"o":387,"t":"2026-10-12T12:45:00Z","v":1037,"vw":387.174456},{"c":387.5,"h":388.01,"l":387.25,"n":38,"o":387.25,"t":"2026-10-12T13:00:00Z","v":1439,"vw":387.823852},{"c":388.12,"h":388.12,"l":387.3,"n":33,"o":387.51,"t":"2026-10-12T13:15:00Z","v":584,"vw":387.801089},{"c":384.8775,"h":390,"l":383.1529,"n":1729,"o":388.78,"t":"2026-10-12T13:30:00Z","v":53795,"vw":386.897969},{"c":384.18,"h":384.9999,"l":381.94,"n":1522,"o":384.875,"t":"2026-10-12T13:45:00Z","v":42269,"vw":383.905739},{"c":382.26,"h":384.475,"l":381,"n":1752,"o":383.79,"t":"2026-10-12T14:00:00Z","v":39910,"vw":383.324519},{"c":380.91,"h":382.76,"l":380.3,"n":1387,"o":381.91,"t":"2026-10-12T14:15:00Z","v":32587,"vw":381.41333},{"c":379.4501,"h":381.9135,"l":378.41,"n":1642,"o":380.9826,"t":"2026-10-12T14:30:00Z","v":53520,"vw":379.536566},{"c":380.0475,"h":381.35,"l":379.1465,"n":1319,"o":379.45,"t":"2026-10-12T14:45:00Z","v":28103,"vw":380.373714},{"c":380.53,"h":381.155,"l":379.43,"n":1201,"o":379.74,"t":"2026-10-12T15:00:00Z","v":25420,"vw":380.22153},{"c":380.8325,"h":381.34,"l":380.32,"n":1229,"o":380.72,"t":"2026-10-12T15:15:00Z","v":22101,"vw":380.76731},{"c":380.41,"h":381.05,"l":379.785,"n":1018,"o":380.96,"t":"2026-10-12T15:30:00Z","v":20745,"vw":380.512757},{"c":380.02,"h":381.53,"l":379.68,"n":898,"o":380.31,"t":"2026-10-12T15:45:00Z","v":17491,"vw":380.573163},{"c":376.73,"h":380.11,"l":376.69,"n":1080,"o":379.93,"t":"2026-10-12T16:00:00Z","v":24873,"vw":378.314411},{"c":376.595,"h":377.2932,"l":376.25,"n":983,"o":376.77,"t":"2026-10-12T16:15:00Z","v":20270,"vw":376.792598},{"c":378.14,"h":379.67,"l":376.7,"n":1132,"o":376.7,"t":"2026-10-12T16:30:00Z","v":42027,"vw":378.885152},{"c":377.71,"h":377.96,"l":376.62,"n":962,"o":377.7,"t":"2026-10-12T16:45:00Z","v":22803,"vw":377.521191},{"c":378.97,"h":379.49,"l":377.4,"n":1113,"o":377.9,"t":"2026-10-12T17:00:00Z","v":32726,"vw":378.355522},{"c":378.545,"h":379.02,"l":377.55,"n":858,"o":378.65,"t":"2026-10-12T17:15:00Z","v":13638,"vw":378.513419},{"c":379.8475,"h":379.8475,"l":378.35,"n":974,"o":378.545,"t":"2026-10-12T17:30:00Z","v":23228,"vw":379.080875},{"c":378.735,"h":380,"l":378.735,"n":993,"o":379.61,"t":"2026-10-12T17:45:00Z","v":23578,"vw":379.4289},{"c":380.47,"h":380.72,"l":378.53,"n":1031,"o":379.04,"t":"2026-10-12T18:00:00Z","v":20123,"vw":379.78335},{"c":381,"h":381.22,"l":379.95,"n":1055,"o":380.45,"t":"2026-10-12T18:15:00Z","v":23883,"vw":380.552827},{"c":381.3054,"h":381.32,"l":380.41,"n":1036,"o":380.725,"t":"2026-10-12T18:30:00Z","v":22171,"vw":380.81076},{"c":380.565,"h":381.84,"l":380.45,"n":1089,"o":381.34,"t":"2026-10-12T18:45:00Z","v":21688,"vw":381.184092},{"c":381.495,"h":381.92,"l":380.46,"n":1115,"o":380.78,"t":"2026-10-12T19:00:00Z","v":20171,"vw":381.355791},{"c":380.95,"h":382.37,"l":380.4501,"n":1464,"o":381.7,"t":"2026-10-12T19:15:00Z","v":27674,"vw":381.421817},{"c":381.02,"h":381.52,"l":380.38,"n":2011,"o":380.845,"t":"2026-10-12T19:30:00Z","v":43624,"vw":380.937749},{"c":381.41,"h":382.45,"l":380.3,"n":5367,"o":380.91,"t":"2026-10-12T19:45:00Z","v":161294,"vw":381.396476},{"c":381.7933,"h":381.7933,"l":381.29,"n":104,"o":381.29,"t":"2026-10-12T20:00:00Z","v":115511,"vw":381.290906},{"c":380.2,"h":380.2,"l":380.1843,"n":65,"o":380.1843,"t":"2026-10-12T20:15:00Z","v":777,"vw":380.197377},{"c":380.24,"h":380.24,"l":380.24,"n":1,"o":380.24,"t":"2026-10-12T21:15:00Z","v":50,"vw":380.24},{"c":380.63,"h":380.63,"l":380.63,"n":3,"o":380.63,"t":"2026-10-12T22:30:00Z","v":72,"vw":380.63},{"c":380.36,"h":380.5,"l":380.22,"n":19,"o":380.5,"t":"2026-10-12T23:00:00Z","v":712,"vw":380.297833},{"c":379.75,"h":379.75,"l":379.75,"n":5,"o":379.75,"t":"2026-10-12T23:15:00Z","v":126,"vw":379.75},{"c":379.9,"h":379.9,"l":379.67,"n":5,"o":379.67,"t":"2026-10-12T23:30:00Z","v":300,"vw":379.818889},{"c":378.8,"h":379.9,"l":378.8,"n":5,"o":379.9,"t":"2026-10-12T23:45:00Z","v":175,"vw":379.307092},{"c":377.04,"h":380.87,"l":376.71,"n":218,"o":380.5,"t":"2026-10-13T08:00:00Z","v":2443,"vw":378.402985},{"c":378,"h":378,"l":378,"n":1,"o":378,"t":"2026-10-13T08:15:00Z","v":200,"vw":378},{"c":378.51,"h":378.51,"l":378.51,"n":7,"o":378.51,"t":"2026-10-13T08:30:00Z","v":135,"vw":378.51},{"c":380,"h":380,"l":379.98,"n":17,"o":379.99,"t":"2026-10-13T11:00:00Z","v":996,"vw":379.99667},{"c":379.5,"h":379.5,"l":379.5,"n":1,"o":379.5,"t":"2026-10-13T11:15:00Z","v":100,"vw":379.5},{"c":378,"h":378,"l":378,"n":12,"o":378,"t":"2026-10-13T11:30:00Z","v":79,"vw":378},{"c":376,"h":376,"l":375.99,"n":11,"o":375.99,"t":"2026-10-13T12:00:00Z","v":155,"vw":375.995},{"c":373,"h":375,"l":373,"n":18,"o":374.95,"t":"2026-10-13T12:15:00Z","v":480,"vw":374.415907},{"c":375.8,"h":375.8,"l":375.8,"n":5,"o":375.8,"t":"2026-10-13T12:30:00Z","v":214,"vw":375.8},{"c":377.8,"h":378.55,"l":374.03,"n":145,"o":376.67,"t":"2026-10-13T12:45:00Z","v":5750,"vw":377.697763},{"c":379,"h":379,"l":377.024,"n":14,"o":379,"t":"2026-10-13T13:00:00Z","v":793,"vw":377.844444},{"c":379.25,"h":381,"l":375.77,"n":41,"o":379.99,"t":"2026-10-13T13:15:00Z","v":1427,"vw":378.591761},{"c":406.4,"h":407.7994,"l":377.64,"n":5030,"o":379.5,"t":"2026-10-13T13:30:00Z","v":190913,"vw":396.324048},{"c":408.68,"h":411.49,"l":402.3901,"n":8357,"o":407,"t":"2026-10-13T13:45:00Z","v":339903,"vw":408.412292},{"c":400.56,"h":409.21,"l":400.45,"n":6160,"o":408.68,"t":"2026-10-13T14:00:00Z","v":257960,"vw":404.935977},{"c":401.4,"h":402.1999,"l":395.245,"n":5263,"o":401.1,"t":"2026-10-13T14:15:00Z","v":235544,"vw":399.372402},{"c":398.5801,"h":401.68,"l":397.52,"n":2881,"o":400.945,"t":"2026-10-13T14:30:00Z","v":133895,"vw":399.805503},{"c":395.28,"h":399.565,"l":394.32,"n":2346,"o":398.77,"t":"2026-10-13T14:45:00Z","v":81312,"vw":396.941012},{"c":396.31,"h":397.3078,"l":394.3344,"n":1880,"o":395.53,"t":"2026-10-13T15:00:00Z","v":62270,"vw":395.776116},{"c":394.68,"h":396.7567,"l":394.2305,"n":1148,"o":396.138,"t":"2026-10-13T15:15:00Z","v":23637,"vw":395.740252},{"c":392.805,"h":394.4607,"l":391.74,"n":1887,"o":394.4607,"t":"2026-10-13T15:30:00Z","v":60777,"vw":393.250405},{"c":392.93,"h":394.1225,"l":391.06,"n":1841,"o":392.855,"t":"2026-10-13T15:45:00Z","v":56863,"vw":392.099386},{"c":393.23,"h":394.7876,"l":392.55,"n":1503,"o":393.175,"t":"2026-10-13T16:00:00Z","v":53791,"vw":393.547274},{"c":392.23,"h":393.586,"l":391.3,"n":1674,"o":393.47,"t":"2026-10-13T16:15:00Z","v":67996,"vw":392.508543},{"c":383.45,"h":392.855,"l":381.585,"n":4120,"o":392.325,"t":"2026-10-13T16:30:00Z","v":148628,"vw":386.912034},{"c":380.66,"h":384.94,"l":379.07,"n":2812,"o":382.77,"t":"2026-10-13T16:45:00Z","v":100490,"vw":382.044971},{"c":379.01,"h":381.76,"l":377.17,"n":3205,"o":380.71,"t":"2026-10-13T17:00:00Z","v":116191,"vw":379.255},{"c":379.635,"h":382.54,"l":378.49,"n":1961,"o":379.365,"t":"2026-10-13T17:15:00Z","v":56045,"vw":380.301605},{"c":378.02,"h":379.89,"l":376.33,"n":1814,"o":379.11,"t":"2026-10-13T17:30:00Z","v":41585,"vw":377.820412},{"c":379.35,"h":380.435,"l":377.1,"n":1699,"o":377.86,"t":"2026-10-13T17:45:00Z","v":42845,"vw":379.161788},{"c":380.15,"h":381.915,"l":378.5,"n":1542,"o":379.28,"t":"2026-10-13T18:00:00Z","v":45544,"vw":380.203753},{"c":376.825,"h":380.3699,"l":376,"n":2347,"o":379.94,"t":"2026-10-13T18:15:00Z","v":80299,"vw":377.974964},{"c":377.65,"h":378.15,"l":375.94,"n":1754,"o":376.54,"t":"2026-10-13T18:30:00Z","v":44160,"vw":376.911929},{"c":377.47,"h":378.4778,"l":376.56,"n":1429,"o":377.715,"t":"2026-10-13T18:45:00Z","v":38090,"vw":377.548387},{"c":375.54,"h":377.8,"l":375.18,"n":1896,"o":377.18,"t":"2026-10-13T19:00:00Z","v":49992,"vw":376.168683},{"c":373.72,"h":375.645,"l":373.43,"n":2533,"o":375.585,"t":"2026-10-13T19:15:00Z","v":75090,"vw":374.262138},{"c":375.32,"h":376.6,"l":373.46,"n":2785,"o":373.86,"t":"2026-10-13T19:30:00Z","v":91199,"vw":375.449642},{"c":373.06,"h":375.66,"l":372.06,"n":7809,"o":375.25,"t":"2026-10-13T19:45:00Z","v":282921,"vw":373.595775},{"c":373.85,"h":373.85,"l":373.07,"n":153,"o":373.07,"t":"2026-10-13T20:00:00Z","v":200912,"vw":373.074702},{"c":373.28,"h":373.85,"l":373.07,"n":44,"o":373.85,"t":"2026-10-13T20:15:00Z","v":3114,"vw":373.447137},{"c":373.07,"h":373.95,"l":373.07,"n":4,"o":373.95,"t":"2026-10-13T20:30:00Z","v":145,"vw":373.679231},{"c":374.5741,"h":374.5741,"l":373.07,"n":8,"o":373.07,"t":"2026-10-13T20:45:00Z","v":170,"vw":373.852132},{"c":374.4896,"h":374.4896,"l":374.4896,"n":1,"o":374.4896,"t":"2026-10-13T21:00:00Z","v":55,"vw":374.4896},{"c":373.65,"h":374.545,"l":373.1,"n":18,"o":374.545,"t":"2026-10-13T21:15:00Z","v":1143,"vw":373.514058},{"c":373.65,"h":373.65,"l":373.07,"n":12,"o":373.08,"t":"2026-10-13T21:30:00Z","v":538,"vw":373.197173},{"c":373.25,"h":373.72,"l":373.25,"n":3,"o":373.72,"t":"2026-10-13T21:45:00Z","v":256,"vw":373.497075},{"c":373.25,"h":373.8415,"l":373.25,"n":2,"o":373.8415,"t":"2026-10-13T22:00:00Z","v":200,"vw":373.54575},{"c":373.25,"h":373.7725,"l":373.25,"n":2,"o":373.7725,"t":"2026-10-13T22:15:00Z","v":150,"vw":373.598333},{"c":373.7,"h":373.7,"l":373.5,"n":4,"o":373.5,"t":"2026-10-13T22:30:00Z","v":170,"vw":373.642446},{"c":373.8964,"h":373.8964,"l":373.8964,"n":3,"o":373.8964,"t":"2026-10-13T22:45:00Z","v":58,"vw":373.8964},{"c":373.07,"h":373.9,"l":373.07,"n":22,"o":373.9,"t":"2026-10-13T23:00:00Z","v":753,"vw":373.324418},{"c":373,"h":373,"l":373,"n":1,"o":373,"t":"2026-10-13T23:15:00Z","v":50,"vw":373},{"c":372.8683,"h":373,"l":372.06,"n":7,"o":372.06,"t":"2026-10-13T23:30:00Z","v":920,"vw":372.77688},{"c":373,"h":373.33,"l":372.6817,"n":16,"o":372.9,"t":"2026-10-13T23:45:00Z","v":955,"vw":372.907624},{"c":375,"h":376.5,"l":375,"n":67,"o":376,"t":"2026-10-14T08:00:00Z","v":1646,"vw":376.112055},{"c":374.43,"h":374.43,"l":374.43,"n":2,"o":374.43,"t":"2026-10-14T08:15:00Z","v":78,"vw":374.43},{"c":374,"h":374,"l":374,"n":6,"o":374,"t":"2026-10-14T09:15:00Z","v":113,"vw":374},{"c":373.92,"h":373.92,"l":373.83,"n":7,"o":373.92,"t":"2026-10-14T10:45:00Z","v":351,"vw":373.898306},{"c":373.5,"h":373.5,"l":373.5,"n":8,"o":373.5,"t":"2026-10-14T11:00:00Z","v":233,"vw":373.5},{"c":373,"h":373.5,"l":373,"n":15,"o":373.5,"t":"2026-10-14T11:15:00Z","v":174,"vw":373.158228},{"c":369.95,"h":372,"l":369,"n":85,"o":372,"t":"2026-10-14T11:30:00Z","v":1784,"vw":369.717616},{"c":370,"h":370,"l":368.51,"n":31,"o":369.95,"t":"2026-10-14T11:45:00Z","v":1233,"vw":369.664229},{"c":369.6,"h":372,"l":369.6,"n":12,"o":372,"t":"2026-10-14T12:00:00Z","v":571,"vw":370.008478},{"c":372,"h":372,"l":371.5,"n":8,"o":371.5,"t":"2026-10-14T12:15:00Z","v":579,"vw":371.863636},{"c":368.9,"h":372.62,"l":368,"n":66,"o":372.62,"t":"2026-10-14T12:30:00Z","v":1652,"vw":369.957546},{"c":371,"h":371,"l":369.1665,"n":26,"o":369.3893,"t":"2026-10-14T12:45:00Z","v":548,"vw":369.982343},{"c":369,"h":370,"l":369,"n":40,"o":370,"t":"2026-10-14T13:00:00Z","v":1615,"vw":369.650964},{"c":369.25,"h":370,"l":368.2,"n":48,"o":369.19,"t":"2026-10-14T13:15:00Z","v":1990,"vw":369.008295},{"c":375.09,"h":375.45,"l":365.5416,"n":2680,"o":369.18,"t":"2026-10-14T13:30:00Z","v":101644,"vw":370.494056},{"c":372.2475,"h":375.605,"l":369.7119,"n":1904,"o":375.32,"t":"2026-10-14T13:45:00Z","v":77931,"vw":372.366843},{"c":373.635,"h":376.36,"l":370.86,"n":1712,"o":371.73,"t":"2026-10-14T14:00:00Z","v":67565,"vw":373.138495},{"c":373.01,"h":374.67,"l":372.125,"n":1565,"o":373.545,"t":"2026-10-14T14:15:00Z","v":48102,"vw":373.191419},{"c":371.925,"h":373.115,"l":370.55,"n":954,"o":373,"t":"2026-10-14T14:30:00Z","v":25291,"vw":371.736392},{"c":371.675,"h":372.73,"l":369.46,"n":1287,"o":371.925,"t":"2026-10-14T14:45:00Z","v":48716,"vw":371.001065},{"c":367.04,"h":371.64,"l":366.375,"n":1696,"o":371.39,"t":"2026-10-14T15:00:00Z","v":41767,"vw":368.317787},{"c":366.92,"h":369.18,"l":366.5,"n":1057,"o":367.0201,"t":"2026-10-14T15:15:00Z","v":23949,"vw":367.765421},{"c":366.4,"h":368.875,"l":365.505,"n":1313,"o":367.235,"t":"2026-10-14T15:30:00Z","v":40696,"vw":367.029762},{"c":367.3,"h":368.31,"l":366.11,"n":1198,"o":366.13,"t":"2026-10-14T15:45:00Z","v":33322,"vw":367.424263},{"c":365.395,"h":368.22,"l":365,"n":1090,"o":367.3,"t":"2026-10-14T16:00:00Z","v":29065,"vw":366.916797},{"c":365.055,"h":366.13,"l":364.54,"n":1248,"o":365.18,"t":"2026-10-14T16:15:00Z","v":34525,"vw":365.177348},{"c":365.8675,"h":366.09,"l":364.25,"n":1089,"o":364.9494,"t":"2026-10-14T16:30:00Z","v":25142,"vw":365.110357},{"c":366.1,"h":367.32,"l":364.82,"n":838,"o":365.85,"t":"2026-10-14T16:45:00Z","v":17477,"vw":365.937882},{"c":362.5888,"h":366.97,"l":362,"n":1364,"o":366.165,"t":"2026-10-14T17:00:00Z","v":28771,"vw":363.827768},{"c":361.935,"h":363.41,"l":361.7,"n":1610,"o":362.58,"t":"2026-10-14T17:15:00Z","v":34289,"vw":362.460986},{"c":360.65,"h":362.47,"l":360.57,"n":1599,"o":361.86,"t":"2026-10-14T17:30:00Z","v":47335,"vw":361.368562},{"c":360.025,"h":361.48,"l":359.67,"n":1659,"o":360.63,"t":"2026-10-14T17:45:00Z","v":34999,"vw":360.607364},{"c":359.94,"h":361.2,"l":359.32,"n":1459,"o":360.02,"t":"2026-10-14T18:00:00Z","v":31801,"vw":360.050665},{"c":358.72,"h":360.56,"l":358.455,"n":1456,"o":360.395,"t":"2026-10-14T18:15:00Z","v":27802,"vw":359.690663},{"c":357.6,"h":358.74,"l":357.5,"n":1582,"o":358.74,"t":"2026-10-14T18:30:00Z","v":26520,"vw":358.032827},{"c":356.66,"h":358.59,"l":356.66,"n":2198,"o":357.6,"t":"2026-10-14T18:45:00Z","v":34399,"vw":357.766232},{"c":357.34,"h":357.54,"l":355.6,"n":2001,"o":356.5701,"t":"2026-10-14T19:00:00Z","v":33277,"vw":356.35176},{"c":357.585,"h":358.425,"l":356.67,"n":2447,"o":357.34,"t":"2026-10-14T19:15:00Z","v":42120,"vw":357.513552},{"c":358.435,"h":359.07,"l":357.46,"n":2830,"o":357.585,"t":"2026-10-14T19:30:00Z","v":66069,"vw":358.544765},{"c":356.36,"h":358.795,"l":355.735,"n":6643,"o":358.44,"t":"2026-10-14T19:45:00Z","v":179705,"vw":356.870474},{"c":355.93,"h":357,"l":355.93,"n":154,"o":356.29,"t":"2026-10-14T20:00:00Z","v":136489,"vw":356.292378},{"c":356.5083,"h":356.5083,"l":355.93,"n":6,"o":355.93,"t":"2026-10-14T20:15:00Z","v":309,"vw":356.150211},{"c":355.51,"h":356.25,"l":355.51,"n":8,"o":356.25,"t":"2026-10-14T20:45:00Z","v":131,"vw":355.954},{"c":355.5,"h":356,"l":355.5,"n":9,"o":356,"t":"2026-10-14T21:15:00Z","v":333,"vw":355.708333},{"c":355.5,"h":355.5,"l":355.5,"n":8,"o":355.5,"t":"2026-10-14T21:45:00Z","v":218,"vw":355.5},{"c":355.25,"h":355.25,"l":355,"n":28,"o":355,"t":"2026-10-14T22:00:00Z","v":680,"vw":355.030227},{"c":353.85,"h":355,"l":353.21,"n":22,"o":355,"t":"2026-10-14T22:15:00Z","v":1259,"vw":353.639744},{"c":352.5,"h":354,"l":351.5,"n":26,"o":353.77,"t":"2026-10-14T22:30:00Z","v":978,"vw":352.20805},{"c":352.9,"h":352.9,"l":352.9,"n":14,"o":352.9,"t":"2026-10-14T22:45:00Z","v":1010,"vw":352.9},{"c":353.35,"h":353.35,"l":352.95,"n":5,"o":352.95,"t":"2026-10-14T23:15:00Z","v":115,"vw":353.188384},{"c":353.5,"h":353.5,"l":351.5,"n":17,"o":351.5,"t":"2026-10-14T23:30:00Z","v":692,"vw":352.801868},{"c":348.7,"h":352.87,"l":347.67,"n":170,"o":351,"t":"2026-10-15T08:00:00Z","v":2988,"vw":349.859637},{"c":348.6,"h":348.6,"l":348.6,"n":5,"o":348.6,"t":"2026-10-15T08:30:00Z","v":410,"vw":348.6},{"c":345.97,"h":345.97,"l":345.97,"n":1,"o":345.97,"t":"2026-10-15T08:45:00Z","v":70,"vw":345.97},{"c":350.19,"h":350.19,"l":350.19,"n":1,"o":350.19,"t":"2026-10-15T09:00:00Z","v":80,"vw":350.19},{"c":350.2,"h":350.2,"l":350.2,"n":1,"o":350.2,"t":"2026-10-15T09:15:00Z","v":50,"vw":350.2},{"c":346,"h":349.47,"l":345.48,"n":84,"o":349.47,"t":"2026-10-15T11:00:00Z","v":2599,"vw":346.569335},{"c":346.5,"h":347.286,"l":346,"n":25,"o":346.97,"t":"2026-10-15T11:15:00Z","v":1916,"vw":346.336599},{"c":347.99,"h":347.99,"l":346.75,"n":22,"o":346.96,"t":"2026-10-15T11:30:00Z","v":456,"vw":347.135526},{"c":348,"h":349,"l":347.99,"n":14,"o":348.65,"t":"2026-10-15T11:45:00Z","v":1332,"vw":348.763942},{"c":349,"h":349,"l":347.5,"n":21,"o":348.8,"t":"2026-10-15T12:00:00Z","v":573,"vw":348.588665},{"c":349,"h":349,"l":345.8513,"n":67,"o":347.02,"t":"2026-10-15T12:15:00Z","v":2294,"vw":347.302706},{"c":346.49,"h":346.5,"l":346.49,"n":2,"o":346.5,"t":"2026-10-15T12:30:00Z","v":115,"vw":346.496522},{"c":349.4,"h":349.4,"l":345.44,"n":37,"o":346.56,"t":"2026-10-15T12:45:00Z","v":1702,"vw":346.386391},{"c":345.9,"h":346,"l":345.05,"n":27,"o":345.5,"t":"2026-10-15T13:00:00Z","v":1194,"vw":345.543264},{"c":345,"h":348.57,"l":345,"n":54,"o":346.99,"t":"2026-10-15T13:15:00Z","v":2426,"vw":345.648881},{"c":353.185,"h":354.5199,"l":341,"n":2610,"o":344.34,"t":"2026-10-15T13:30:00Z","v":101885,"vw":347.242954},{"c":352.52,"h":358.4568,"l":349.59,"n":3015,"o":353.14,"t":"2026-10-15T13:45:00Z","v":94167,"vw":354.684403},{"c":353.28,"h":356.62,"l":351.87,"n":1598,"o":352.29,"t":"2026-10-15T14:00:00Z","v":38989,"vw":354.486367},{"c":352.52,"h":353.99,"l":350.685,"n":1760,"o":353.46,"t":"2026-10-15T14:15:00Z","v":51398,"vw":352.170696},{"c":356.265,"h":358.1,"l":351.248,"n":1918,"o":352.52,"t":"2026-10-15T14:30:00Z","v":63763,"vw":354.250488},{"c":356.1,"h":356.835,"l":352.985,"n":1718,"o":356.265,"t":"2026-10-15T14:45:00Z","v":44774,"vw":354.449622},{"c":359.895,"h":360.38,"l":354.99,"n":1628,"o":356.105,"t":"2026-10-15T15:00:00Z","v":42117,"vw":357.418113},{"c":360.345,"h":360.86,"l":358.71,"n":1548,"o":359.6,"t":"2026-10-15T15:15:00Z","v":31020,"vw":359.90304},{"c":360.38,"h":361.6375,"l":359.535,"n":1422,"o":360.345,"t":"2026-10-15T15:30:00Z","v":30581,"vw":360.620088},{"c":362,"h":362.29,"l":359.91,"n":1468,"o":360.28,"t":"2026-10-15T15:45:00Z","v":26167,"vw":361.152776},{"c":360.98,"h":362.05,"l":360.52,"n":1413,"o":361.84,"t":"2026-10-15T16:00:00Z","v":27943,"vw":361.401923},{"c":360.745,"h":361.41,"l":360.14,"n":1174,"o":360.89,"t":"2026-10-15T16:15:00Z","v":21910,"vw":360.795661},{"c":361.96,"h":362.37,"l":360.17,"n":1392,"o":360.83,"t":"2026-10-15T16:30:00Z","v":27063,"vw":361.21152},{"c":361.35,"h":362.25,"l":360.805,"n":968,"o":361.95,"t":"2026-10-15T16:45:00Z","v":22031,"vw":361.439585},{"c":358.48,"h":358.48,"l":358.02,"n":157,"o":358.33,"t":"2026-10-15T18:00:00Z","v":2216,"vw":358.298077},{"c":358.745,"h":359.13,"l":357.46,"n":1064,"o":358.6,"t":"2026-10-15T18:15:00Z","v":23801,"vw":358.310204},{"c":359.98,"h":360.005,"l":357.995,"n":990,"o":358.8,"t":"2026-10-15T18:30:00Z","v":24879,"vw":359.400662},{"c":359.895,"h":360.57,"l":359.39,"n":1156,"o":359.75,"t":"2026-10-15T18:45:00Z","v":32463,"vw":359.988085},{"c":362.12,"h":362.905,"l":359.895,"n":1719,"o":359.895,"t":"2026-10-15T19:00:00Z","v":45062,"vw":361.254225},{"c":363.58,"h":364.0882,"l":362,"n":1716,"o":362.225,"t":"2026-10-15T19:15:00Z","v":38773,"vw":363.217671},{"c":364.645,"h":365,"l":363.05,"n":2215,"o":363.715,"t":"2026-10-15T19:30:00Z","v":47500,"vw":363.903704},{"c":366.29,"h":367,"l":364.03,"n":4937,"o":364.675,"t":"2026-10-15T19:45:00Z","v":151878,"vw":365.713511},{"c":367,"h":367,"l":364.16,"n":130,"o":366.49,"t":"2026-10-15T20:00:00Z","v":152233,"vw":366.489045},{"c":366,"h":366,"l":366,"n":8,"o":366,"t":"2026-10-15T20:15:00Z","v":654,"vw":366}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.7509689256111765,"strike":421.6221525337416,"iv":2.044152540821701,"gamma":0.004680784462018093,"theta":-3.47736386109603,"vega":0.03323185798994325,"rho":0.0009286063655552629,"breakevenPct":15.675716245724798},{"delta":0.15,"premium":1.001243961352657,"strike":380.1026570048309,"iv":0.6828166666666667,"gamma":0.017856280193236714,"theta":-1.5300132850241543,"vega":0.04463454106280193,"rho":0.0014060489950950118,"breakevenPct":4.126748897864361},{"delta":0.2,"premium":1.39843023255814,"strike":377.1220930232558,"iv":0.6620872093023256,"gamma":0.021998837209302326,"theta":-1.7788058139534886,"vega":0.053445348837209306,"rho":0.0018837489295452337,"breakevenPct":3.42090799339179},{"delta":0.25,"premium":1.8843106312292361,"strike":375.0456810631229,"iv":0.6708081395348837,"gamma":0.02473970099667774,"theta":-2.050815780730897,"vega":0.06083737541528239,"rho":0.002361078583310124,"breakevenPct":2.9863365285115138},{"delta":0.3,"premium":2.5152751677852345,"strike":373.3590604026846,"iv":0.6966642953020133,"gamma":0.025915838926174495,"theta":-2.322894765100671,"vega":0.0662510067114094,"rho":0.0028370135732838564,"breakevenPct":2.6979058935709768},{"delta":0.35,"premium":3.1632023289665208,"strike":371.61208151382823,"iv":0.7123730713245997,"gamma":0.027032751091703056,"theta":-2.5311024745269286,"vega":0.07066928675400291,"rho":0.00331309265350378,"breakevenPct":2.397618536282717},{"delta":0.4,"premium":3.832637906647808,"strike":369.7984441301273,"iv":0.7163710042432815,"gamma":0.028080622347949082,"theta":-2.6628835926449788,"vega":0.0738934936350778,"rho":0.0037893327456413866,"breakevenPct":2.0849950920150557},{"delta":0.45,"premium":4.557531824611033,"strike":368.0304101838755,"iv":0.7152394625176803,"gamma":0.02878783592644979,"theta":-2.7215115983026874,"vega":0.0755908062234795,"rho":0.004265393458032314,"breakevenPct":1.7999841553241924},{"delta":0.5,"premium":5.040151515151515,"strike":366.3471673254282,"iv":0.6760264822134388,"gamma":0.030752305665349144,"theta":-2.5909379446640317,"vega":0.07605388669301713,"rho":0.004746842847709589,"breakevenPct":1.4719450384097565},{"delta":0.55,"premium":5.51799123904881,"strike":364.7152690863579,"iv":0.6314314142678349,"gamma":0.032606382978723404,"theta":-2.4099186483103883,"vega":0.07564693366708386,"rho":0.005228316973123191,"breakevenPct":1.1566285042095021},{"delta":0.6,"premium":6.441020025031287,"strike":363.1508135168961,"iv":0.6359996245306634,"gamma":0.03154255319148936,"theta":-2.3666145181476845,"vega":0.0737070087609512,"rho":0.005699522513580356,"breakevenPct":0.9813752846796195},{"delta":0.65,"premium":7.160546475995914,"strike":361.75434116445354,"iv":0.6156197139938713,"gamma":0.03115965270684372,"theta":-2.1990208375893765,"vega":0.0704244126659857,"rho":0.006175114413827829,"breakevenPct":0.7964173881009363},{"delta":0.7,"premium":7.735112359550561,"strike":360.47752808988764,"iv":0.5774685393258427,"gamma":0.03126179775280899,"theta":-1.942892134831461,"vega":0.06618539325842698,"rho":0.006653830844336891,"breakevenPct":0.6045465708847519},{"delta":0.75,"premium":10.887256317689529,"strike":357.2129963898917,"iv":0.706356678700361,"gamma":0.02342498194945849,"theta":-2.1687426714801448,"vega":0.06068158844765344,"rho":0.007065010109422564,"breakevenPct":0.5738395375904937},{"delta":0.8,"premium":13.125523465703973,"strike":354.5054151624549,"iv":0.7153819494584838,"gamma":0.019887075812274366,"theta":-1.8823527797833934,"vega":0.05201732851985559,"rho":0.007496936345527372,"breakevenPct":0.44561164703793443},{"delta":0.85,"premium":15.363790613718411,"strike":351.79783393501805,"iv":0.7244072202166065,"gamma":0.016349169675090255,"theta":-1.5959628880866426,"vega":0.043353068592057765,"rho":0.00792886258163218,"breakevenPct":0.3173837564853754},{"delta":0.9,"premium":13.39861111111111,"strike":353.13271604938274,"iv":0.5399043209876544,"gamma":0.017064197530864196,"theta":-0.9382067901234568,"vega":0.03358703703703703,"rho":0.008469735960323738,"breakevenPct":0.14517135532617845}],"put":[{"delta":0.1,"premium":1.7043546695145315,"strike":325.6468167692774,"iv":1.8468911746629761,"gamma":0.00686080944416723,"theta":-3.0959476021362984,"vega":0.03333349938819574,"rho":-0.0010181904286607278,"breakevenPct":11.491130573835276},{"delta":0.15,"premium":1.1344915254237287,"strike":351.8728813559322,"iv":0.7392003389830508,"gamma":0.016322033898305083,"theta":-1.641215593220339,"vega":0.04436440677966102,"rho":-0.0014762417905952675,"breakevenPct":4.169838844123373},{"delta":0.2,"premium":1.621936936936937,"strike":354.48198198198196,"iv":0.7434351351351352,"gamma":0.01965765765765766,"theta":-1.9806576576576576,"vega":0.05352522522522523,"rho":-0.0019802264256422765,"breakevenPct":3.5901516270368696},{"delta":0.25,"premium":2.314754098360656,"strike":356.39344262295083,"iv":0.7812213114754099,"gamma":0.021080327868852458,"theta":-2.3609196721311476,"vega":0.06050655737704918,"rho":-0.002491420109591935,"breakevenPct":3.257188927707605},{"delta":0.3,"premium":2.8388845144356956,"strike":358.65485564304464,"iv":0.7654965879265092,"gamma":0.0238249343832021,"theta":-2.528564304461942,"vega":0.06650918635170604,"rho":-0.0029992508291213325,"breakevenPct":2.782521549560404},{"delta":0.35,"premium":3.5104797047970475,"strike":360.9071340713407,"iv":0.7484527675276752,"gamma":0.025719434194341945,"theta":-2.6333659286592868,"vega":0.0705319803198032,"rho":-0.003512045013597566,"breakevenPct":2.3506408834580146},{"delta":0.4,"premium":4.562140221402214,"strike":362.44464944649445,"iv":0.8141354243542436,"gamma":0.024735424354243543,"theta":-2.9958505535055355,"vega":0.0739760147601476,"rho":-0.004034563765406295,"breakevenPct":2.2178936543463856},{"delta":0.45,"premium":4.757173913043478,"strike":364.5150501672241,"iv":0.7180043478260869,"gamma":0.028891304347826087,"theta":-2.6972120401337794,"vega":0.07571204013377926,"rho":-0.004536573142332312,"breakevenPct":1.7054982912074905},{"delta":0.5,"premium":5.717140845070423,"strike":366.3521126760563,"iv":0.7242087323943662,"gamma":0.028710140845070422,"theta":-2.7364264788732395,"vega":0.07615408450704225,"rho":-0.005057657208080147,"breakevenPct":1.4658546909874568},{"delta":0.55,"premium":6.730426356589148,"strike":368.06201550387595,"iv":0.7364937984496124,"gamma":0.027992248062015505,"theta":-2.7620240310077517,"vega":0.07559302325581395,"rho":-0.0055798340550254925,"breakevenPct":1.275522090905238},{"delta":0.6,"premium":7.392571059431525,"strike":369.67700258397934,"iv":0.6988322997416021,"gamma":0.028832041343669252,"theta":-2.556920671834625,"vega":0.07384883720930233,"rho":-0.006092829068672663,"breakevenPct":1.0151826435661686},{"delta":0.65,"premium":10.113201320132013,"strike":372.5206270627063,"iv":0.8240349834983498,"gamma":0.023489273927392737,"theta":-2.896990759075907,"vega":0.07095544554455445,"rho":-0.006658217438783214,"breakevenPct":0.9815776659633235},{"delta":0.7,"premium":11.433333333333334,"strike":374.5833333333333,"iv":0.8075333333333333,"gamma":0.022416666666666668,"theta":-2.656066666666667,"vega":0.0665,"rho":-0.007186573963683193,"breakevenPct":0.7786885245901625},{"delta":0.75,"premium":13.152669902912619,"strike":376.93689320388347,"iv":0.8042774757281553,"gamma":0.020573009708737867,"theta":-2.412006213592233,"vega":0.060719029126213596,"rho":-0.00772481503992504,"breakevenPct":0.6054034696800862},{"delta":0.8,"premium":20.255500894454386,"strike":384.36940966010735,"iv":0.9874728085867621,"gamma":0.015978354203935598,"theta":-2.4472500894454385,"vega":0.05260232558139535,"rho":-0.00840401218509081,"breakevenPct":0.5153254738653096},{"delta":0.85,"premium":28.954069767441858,"strike":393.3139534883721,"iv":1.2259790697674418,"gamma":0.010611627906976742,"theta":-2.5671069767441863,"vega":0.04388139534883721,"rho":-0.009125033965350518,"breakevenPct":0.44811920193162486},{"delta":0.9,"premium":39.49467232553365,"strike":404.267093979937,"iv":1.4508215153761168,"gamma":0.006419778602694999,"theta":-2.423594419899827,"vega":0.033374843795434435,"rho":-0.009878517812571836,"breakevenPct":0.3354039195619201}]},"raw":{"call":[{"delta":0.1,"premium":1.7509689256111765,"strike":421.6221525337416,"iv":2.044152540821701,"gamma":0.004680784462018093,"theta":-3.47736386109603,"vega":0.03323185798994325,"rho":0.0009286063655552629,"breakevenPct":15.675716245724798},{"delta":0.15,"premium":1.001243961352657,"strike":380.1026570048309,"iv":0.6828166666666667,"gamma":0.017856280193236714,"theta":-1.5300132850241543,"vega":0.04463454106280193,"rho":0.0014060489950950118,"breakevenPct":4.126748897864361},{"delta":0.2,"premium":1.39843023255814,"strike":377.1220930232558,"iv":0.6620872093023256,"gamma":0.021998837209302326,"theta":-1.7788058139534886,"vega":0.053445348837209306,"rho":0.0018837489295452337,"breakevenPct":3.42090799339179},{"delta":0.25,"premium":1.8843106312292361,"strike":375.0456810631229,"iv":0.6708081395348837,"gamma":0.02473970099667774,"theta":-2.050815780730897,"vega":0.06083737541528239,"rho":0.002361078583310124,"breakevenPct":2.9863365285115138},{"delta":0.3,"premium":2.5152751677852345,"strike":373.3590604026846,"iv":0.6966642953020133,"gamma":0.025915838926174495,"theta":-2.322894765100671,"vega":0.0662510067114094,"rho":0.0028370135732838564,"breakevenPct":2.6979058935709768},{"delta":0.35,"premium":3.1632023289665208,"strike":371.61208151382823,"iv":0.7123730713245997,"gamma":0.027032751091703056,"theta":-2.5311024745269286,"vega":0.07066928675400291,"rho":0.00331309265350378,"breakevenPct":2.397618536282717},{"delta":0.4,"premium":3.832637906647808,"strike":369.7984441301273,"iv":0.7163710042432815,"gamma":0.028080622347949082,"theta":-2.6628835926449788,"vega":0.0738934936350778,"rho":0.0037893327456413866,"breakevenPct":2.0849950920150557},{"delta":0.45,"premium":4.557531824611033,"strike":368.0304101838755,"iv":0.7152394625176803,"gamma":0.02878783592644979,"theta":-2.7215115983026874,"vega":0.0755908062234795,"rho":0.004265393458032314,"breakevenPct":1.7999841553241924},{"delta":0.5,"premium":5.040151515151515,"strike":366.3471673254282,"iv":0.6760264822134388,"gamma":0.030752305665349144,"theta":-2.5909379446640317,"vega":0.07605388669301713,"rho":0.004746842847709589,"breakevenPct":1.4719450384097565},{"delta":0.55,"premium":5.51799123904881,"strike":364.7152690863579,"iv":0.6314314142678349,"gamma":0.032606382978723404,"theta":-2.4099186483103883,"vega":0.07564693366708386,"rho":0.005228316973123191,"breakevenPct":1.1566285042095021},{"delta":0.6,"premium":6.441020025031287,"strike":363.1508135168961,"iv":0.6359996245306634,"gamma":0.03154255319148936,"theta":-2.3666145181476845,"vega":0.0737070087609512,"rho":0.005699522513580356,"breakevenPct":0.9813752846796195},{"delta":0.65,"premium":7.160546475995914,"strike":361.75434116445354,"iv":0.6156197139938713,"gamma":0.03115965270684372,"theta":-2.1990208375893765,"vega":0.0704244126659857,"rho":0.006175114413827829,"breakevenPct":0.7964173881009363},{"delta":0.7,"premium":7.735112359550561,"strike":360.47752808988764,"iv":0.5774685393258427,"gamma":0.03126179775280899,"theta":-1.942892134831461,"vega":0.06618539325842698,"rho":0.006653830844336891,"breakevenPct":0.6045465708847519},{"delta":0.75,"premium":10.887256317689529,"strike":357.2129963898917,"iv":0.706356678700361,"gamma":0.02342498194945849,"theta":-2.1687426714801448,"vega":0.06068158844765344,"rho":0.007065010109422564,"breakevenPct":0.5738395375904937},{"delta":0.8,"premium":13.125523465703973,"strike":354.5054151624549,"iv":0.7153819494584838,"gamma":0.019887075812274366,"theta":-1.8823527797833934,"vega":0.05201732851985559,"rho":0.007496936345527372,"breakevenPct":0.44561164703793443},{"delta":0.85,"premium":15.363790613718411,"strike":351.79783393501805,"iv":0.7244072202166065,"gamma":0.016349169675090255,"theta":-1.5959628880866426,"vega":0.043353068592057765,"rho":0.00792886258163218,"breakevenPct":0.3173837564853754},{"delta":0.9,"premium":13.39861111111111,"strike":353.13271604938274,"iv":0.5399043209876544,"gamma":0.017064197530864196,"theta":-0.9382067901234568,"vega":0.03358703703703703,"rho":0.008469735960323738,"breakevenPct":0.14517135532617845}],"put":[{"delta":0.1,"premium":1.7043546695145315,"strike":325.6468167692774,"iv":1.8468911746629761,"gamma":0.00686080944416723,"theta":-3.0959476021362984,"vega":0.03333349938819574,"rho":-0.0010181904286607278,"breakevenPct":11.491130573835276},{"delta":0.15,"premium":1.1344915254237287,"strike":351.8728813559322,"iv":0.7392003389830508,"gamma":0.016322033898305083,"theta":-1.641215593220339,"vega":0.04436440677966102,"rho":-0.0014762417905952675,"breakevenPct":4.169838844123373},{"delta":0.2,"premium":1.621936936936937,"strike":354.48198198198196,"iv":0.7434351351351352,"gamma":0.01965765765765766,"theta":-1.9806576576576576,"vega":0.05352522522522523,"rho":-0.0019802264256422765,"breakevenPct":3.5901516270368696},{"delta":0.25,"premium":2.314754098360656,"strike":356.39344262295083,"iv":0.7812213114754099,"gamma":0.021080327868852458,"theta":-2.3609196721311476,"vega":0.06050655737704918,"rho":-0.002491420109591935,"breakevenPct":3.257188927707605},{"delta":0.3,"premium":2.8388845144356956,"strike":358.65485564304464,"iv":0.7654965879265092,"gamma":0.0238249343832021,"theta":-2.528564304461942,"vega":0.06650918635170604,"rho":-0.0029992508291213325,"breakevenPct":2.782521549560404},{"delta":0.35,"premium":3.5104797047970475,"strike":360.9071340713407,"iv":0.7484527675276752,"gamma":0.025719434194341945,"theta":-2.6333659286592868,"vega":0.0705319803198032,"rho":-0.003512045013597566,"breakevenPct":2.3506408834580146},{"delta":0.4,"premium":4.562140221402214,"strike":362.44464944649445,"iv":0.8141354243542436,"gamma":0.024735424354243543,"theta":-2.9958505535055355,"vega":0.0739760147601476,"rho":-0.004034563765406295,"breakevenPct":2.2178936543463856},{"delta":0.45,"premium":4.757173913043478,"strike":364.5150501672241,"iv":0.7180043478260869,"gamma":0.028891304347826087,"theta":-2.6972120401337794,"vega":0.07571204013377926,"rho":-0.004536573142332312,"breakevenPct":1.7054982912074905},{"delta":0.5,"premium":5.717140845070423,"strike":366.3521126760563,"iv":0.7242087323943662,"gamma":0.028710140845070422,"theta":-2.7364264788732395,"vega":0.07615408450704225,"rho":-0.005057657208080147,"breakevenPct":1.4658546909874568},{"delta":0.55,"premium":6.730426356589148,"strike":368.06201550387595,"iv":0.7364937984496124,"gamma":0.027992248062015505,"theta":-2.7620240310077517,"vega":0.07559302325581395,"rho":-0.0055798340550254925,"breakevenPct":1.275522090905238},{"delta":0.6,"premium":7.392571059431525,"strike":369.67700258397934,"iv":0.6988322997416021,"gamma":0.028832041343669252,"theta":-2.556920671834625,"vega":0.07384883720930233,"rho":-0.006092829068672663,"breakevenPct":1.0151826435661686},{"delta":0.65,"premium":10.113201320132013,"strike":372.5206270627063,"iv":0.8240349834983498,"gamma":0.023489273927392737,"theta":-2.896990759075907,"vega":0.07095544554455445,"rho":-0.006658217438783214,"breakevenPct":0.9815776659633235},{"delta":0.7,"premium":11.433333333333334,"strike":374.5833333333333,"iv":0.8075333333333333,"gamma":0.022416666666666668,"theta":-2.656066666666667,"vega":0.0665,"rho":-0.007186573963683193,"breakevenPct":0.7786885245901625},{"delta":0.75,"premium":13.152669902912619,"strike":376.93689320388347,"iv":0.8042774757281553,"gamma":0.020573009708737867,"theta":-2.412006213592233,"vega":0.060719029126213596,"rho":-0.00772481503992504,"breakevenPct":0.6054034696800862},{"delta":0.8,"premium":20.255500894454386,"strike":384.36940966010735,"iv":0.9874728085867621,"gamma":0.015978354203935598,"theta":-2.4472500894454385,"vega":0.05260232558139535,"rho":-0.00840401218509081,"breakevenPct":0.5153254738653096},{"delta":0.85,"premium":28.954069767441858,"strike":393.3139534883721,"iv":1.2259790697674418,"gamma":0.010611627906976742,"theta":-2.5671069767441863,"vega":0.04388139534883721,"rho":-0.009125033965350518,"breakevenPct":0.44811920193162486},{"delta":0.9,"premium":39.49467232553365,"strike":404.267093979937,"iv":1.4508215153761168,"gamma":0.006419778602694999,"theta":-2.423594419899827,"vega":0.033374843795434435,"rho":-0.009878517812571836,"breakevenPct":0.3354039195619201}]}},"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"}}