{"symbol":"MTSI","url":"https://intraalpha.com/companies/MTSI","capturedAt":"2026-10-15T20:33:30.570Z","state":"ready","quote":{"symbol":"MTSI","last_price":271.39,"prev_close":291.33,"regular_close":271.39,"change":-19.94,"change_pct":-6.8445,"regular_change":-19.94,"regular_change_pct":-6.8445,"extended_change":0,"extended_change_pct":0,"bid":269,"ask":277.3,"bid_size":100,"ask_size":400,"volume":2108114,"vwap":270.910671,"open":276.54,"high":280.995,"low":261.91,"close":271.39,"trade_count":45660,"last_trade_at":"2026-10-15T20:00:03.989777137Z","last_quote_at":"2026-10-15T20:20:49.790416659Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:33:27.731212155-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"MTSI","fetched_at":"2026-10-15T20:33:29.691753+00:00","name":"MACOM Technology Solutions Holdings Inc","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SEMICONDUCTORS","country":"USA","description":"MACOM Technology Solutions Holdings, Inc. designs and manufactures analog semiconductor solutions for use in wired and wireless applications in the radio frequency (RF), microwave, millimeter wave and light wave spectrum in the United States, China, Asia Pacific and internationally. . . The company is headquartered in Lowell, Massachusetts.","fiscal_year_end":"September","latest_quarter":"2026-06-30","market_cap":22249142000,"ebitda":276052000,"pe_ratio":98.42,"peg_ratio":2.05,"book_value":20.18,"dividend_per_share":null,"dividend_yield":null,"eps":2.96,"revenue_ttm":1163974000,"gross_profit_ttm":658065000,"profit_margin":0.207,"operating_margin_ttm":0.233,"return_on_assets_ttm":0.0638,"return_on_equity_ttm":0.172,"quarterly_earnings_growth":1.667,"quarterly_revenue_growth":0.358,"analyst_target_price":395.33,"analyst_number":3,"beta":1.764,"fifty_two_week_high":418.9,"fifty_two_week_low":133.35,"fifty_day_ma":286.19,"two_hundred_day_ma":279.18,"shares_outstanding":76371000,"forward_pe":32.26,"price_to_sales":19.11,"price_to_book":13.67,"ev_to_revenue":17.85,"ev_to_ebitda":58.17},"bars":[{"c":330,"h":336.2,"l":330,"n":96,"o":336.2,"t":"2026-10-08T08:00:00Z","v":1504,"vw":332.569832},{"c":329,"h":329,"l":329,"n":4,"o":329,"t":"2026-10-08T11:25:00Z","v":599,"vw":329},{"c":327.11,"h":327.11,"l":327.11,"n":2,"o":327.11,"t":"2026-10-08T12:20:00Z","v":130,"vw":327.11},{"c":327.08,"h":327.08,"l":327.08,"n":16,"o":327.08,"t":"2026-10-08T12:25:00Z","v":804,"vw":327.08},{"c":327.1532,"h":331.105,"l":327.1,"n":301,"o":327.27,"t":"2026-10-08T13:30:00Z","v":11530,"vw":327.844664},{"c":331.615,"h":331.615,"l":329.31,"n":297,"o":329.45,"t":"2026-10-08T13:35:00Z","v":10835,"vw":330.022662},{"c":332.74,"h":333.65,"l":329.1,"n":406,"o":330.75,"t":"2026-10-08T13:40:00Z","v":12956,"vw":330.949209},{"c":332.845,"h":333.65,"l":332.15,"n":284,"o":332.74,"t":"2026-10-08T13:45:00Z","v":8059,"vw":332.939932},{"c":332.5,"h":333.66,"l":331.545,"n":468,"o":333,"t":"2026-10-08T13:50:00Z","v":13905,"vw":332.751865},{"c":333.51,"h":334.29,"l":332.295,"n":313,"o":332.305,"t":"2026-10-08T13:55:00Z","v":17680,"vw":333.089442},{"c":335.565,"h":335.87,"l":334.045,"n":320,"o":334.045,"t":"2026-10-08T14:00:00Z","v":14652,"vw":334.987839},{"c":335.945,"h":335.945,"l":334.8201,"n":255,"o":335.64,"t":"2026-10-08T14:05:00Z","v":10316,"vw":335.559518},{"c":333.6,"h":335.02,"l":332.71,"n":327,"o":334.85,"t":"2026-10-08T14:10:00Z","v":8278,"vw":334.227659},{"c":335,"h":335,"l":331.74,"n":310,"o":332.56,"t":"2026-10-08T14:15:00Z","v":7234,"vw":332.852459},{"c":336.27,"h":336.27,"l":335.08,"n":97,"o":335.08,"t":"2026-10-08T14:20:00Z","v":1849,"vw":336.076425},{"c":337.82,"h":338.51,"l":336.24,"n":362,"o":336.74,"t":"2026-10-08T14:25:00Z","v":10599,"vw":337.518452},{"c":336.71,"h":337.64,"l":336.71,"n":212,"o":337.64,"t":"2026-10-08T14:30:00Z","v":4549,"vw":337.125437},{"c":335.32,"h":336.39,"l":335.32,"n":243,"o":336.39,"t":"2026-10-08T14:35:00Z","v":4967,"vw":335.984419},{"c":335.315,"h":336.4399,"l":334.94,"n":287,"o":335.97,"t":"2026-10-08T14:40:00Z","v":12427,"vw":335.603222},{"c":334.11,"h":335.24,"l":334.11,"n":220,"o":334.63,"t":"2026-10-08T14:45:00Z","v":4028,"vw":334.593176},{"c":335.25,"h":336.135,"l":335.2,"n":182,"o":335.89,"t":"2026-10-08T14:50:00Z","v":4053,"vw":335.532128},{"c":335.47,"h":335.94,"l":335.235,"n":195,"o":335.235,"t":"2026-10-08T14:55:00Z","v":2775,"vw":335.63061},{"c":334.19,"h":335.46,"l":334.18,"n":197,"o":335.46,"t":"2026-10-08T15:00:00Z","v":3181,"vw":334.644517},{"c":333.13,"h":333.755,"l":332.73,"n":184,"o":333.755,"t":"2026-10-08T15:05:00Z","v":2400,"vw":333.12},{"c":333.06,"h":333.86,"l":333.06,"n":271,"o":333.23,"t":"2026-10-08T15:10:00Z","v":4989,"vw":333.649466},{"c":334,"h":334.15,"l":333.12,"n":164,"o":333.44,"t":"2026-10-08T15:15:00Z","v":5596,"vw":333.454142},{"c":333.85,"h":334.52,"l":333.85,"n":95,"o":334.29,"t":"2026-10-08T15:20:00Z","v":1519,"vw":334.288571},{"c":334.02,"h":334.4,"l":333.65,"n":280,"o":334.14,"t":"2026-10-08T15:25:00Z","v":4448,"vw":333.942425},{"c":333.75,"h":334.08,"l":333.55,"n":119,"o":334.08,"t":"2026-10-08T15:30:00Z","v":1587,"vw":333.7725},{"c":333.165,"h":333.18,"l":332.91,"n":285,"o":332.91,"t":"2026-10-08T15:35:00Z","v":3572,"vw":333.096521},{"c":333.04,"h":333.185,"l":332.51,"n":207,"o":332.98,"t":"2026-10-08T15:40:00Z","v":5293,"vw":332.926553},{"c":333.57,"h":334.52,"l":333.3,"n":219,"o":333.3,"t":"2026-10-08T15:45:00Z","v":3345,"vw":333.592083},{"c":333.885,"h":334.1799,"l":333.565,"n":115,"o":333.565,"t":"2026-10-08T15:50:00Z","v":9278,"vw":334.139813},{"c":333.09,"h":333.935,"l":332.7,"n":217,"o":333.915,"t":"2026-10-08T15:55:00Z","v":4408,"vw":333.519436},{"c":333.57,"h":333.71,"l":333.05,"n":149,"o":333.05,"t":"2026-10-08T16:00:00Z","v":2777,"vw":333.447281},{"c":334.22,"h":334.27,"l":333.34,"n":240,"o":333.38,"t":"2026-10-08T16:05:00Z","v":4760,"vw":333.744831},{"c":334.53,"h":334.545,"l":334.17,"n":116,"o":334.545,"t":"2026-10-08T16:10:00Z","v":2531,"vw":334.496497},{"c":336.3675,"h":337.87,"l":334.74,"n":389,"o":334.9,"t":"2026-10-08T16:15:00Z","v":8597,"vw":335.861771},{"c":337.46,"h":337.46,"l":336.07,"n":194,"o":336.5074,"t":"2026-10-08T16:20:00Z","v":5253,"vw":337.051311},{"c":336.18,"h":337.38,"l":336.18,"n":139,"o":337.3,"t":"2026-10-08T16:25:00Z","v":3612,"vw":336.951662},{"c":337,"h":337,"l":336.93,"n":24,"o":336.93,"t":"2026-10-08T16:30:00Z","v":397,"vw":336.963019},{"c":336.18,"h":337.3625,"l":336.18,"n":171,"o":337.045,"t":"2026-10-08T16:35:00Z","v":3303,"vw":336.887679},{"c":334.525,"h":336.325,"l":334.07,"n":330,"o":336.26,"t":"2026-10-08T16:40:00Z","v":7456,"vw":335.292031},{"c":332.38,"h":334.525,"l":332.36,"n":203,"o":334.525,"t":"2026-10-08T16:45:00Z","v":3189,"vw":333.4369},{"c":328.26,"h":332.21,"l":327.41,"n":712,"o":332.21,"t":"2026-10-08T16:50:00Z","v":22744,"vw":330.196995},{"c":326.655,"h":329.25,"l":325.93,"n":1046,"o":328.26,"t":"2026-10-08T16:55:00Z","v":21404,"vw":327.313691},{"c":325.29,"h":326.67,"l":323.73,"n":821,"o":326.2,"t":"2026-10-08T17:00:00Z","v":34577,"vw":325.291185},{"c":327.41,"h":327.41,"l":324.04,"n":442,"o":325.42,"t":"2026-10-08T17:05:00Z","v":10645,"vw":325.413679},{"c":327.85,"h":327.86,"l":326.0101,"n":300,"o":327,"t":"2026-10-08T17:10:00Z","v":7593,"vw":326.824497},{"c":325.81,"h":328.31,"l":325.11,"n":452,"o":327.91,"t":"2026-10-08T17:15:00Z","v":22422,"vw":327.46332},{"c":325.48,"h":326.0335,"l":324.33,"n":201,"o":326.0335,"t":"2026-10-08T17:20:00Z","v":3748,"vw":324.913947},{"c":323.825,"h":325.725,"l":322.675,"n":451,"o":325.5,"t":"2026-10-08T17:25:00Z","v":13685,"vw":323.983245},{"c":325.9,"h":326.16,"l":324.58,"n":381,"o":324.58,"t":"2026-10-08T17:30:00Z","v":12630,"vw":325.631966},{"c":325.02,"h":326.05,"l":324.87,"n":409,"o":326.02,"t":"2026-10-08T17:35:00Z","v":11140,"vw":325.460071},{"c":326.44,"h":327.34,"l":325.345,"n":449,"o":325.46,"t":"2026-10-08T17:40:00Z","v":11982,"vw":326.252561},{"c":325.44,"h":326.455,"l":325.44,"n":343,"o":326.455,"t":"2026-10-08T17:45:00Z","v":7762,"vw":325.926459},{"c":327.135,"h":327.365,"l":325.04,"n":437,"o":325.04,"t":"2026-10-08T17:50:00Z","v":9163,"vw":326.050183},{"c":326.3,"h":327.03,"l":326.12,"n":286,"o":326.6732,"t":"2026-10-08T17:55:00Z","v":7575,"vw":326.414159},{"c":326.05,"h":326.62,"l":324.565,"n":353,"o":326.605,"t":"2026-10-08T18:00:00Z","v":9116,"vw":325.828326},{"c":326.195,"h":326.53,"l":325.54,"n":355,"o":326.045,"t":"2026-10-08T18:05:00Z","v":10655,"vw":326.048674},{"c":327.63,"h":327.74,"l":325.99,"n":414,"o":325.99,"t":"2026-10-08T18:10:00Z","v":11599,"vw":326.518491},{"c":328.155,"h":328.82,"l":327.54,"n":514,"o":327.765,"t":"2026-10-08T18:15:00Z","v":18883,"vw":328.052512},{"c":328.62,"h":328.71,"l":327.33,"n":341,"o":328.24,"t":"2026-10-08T18:20:00Z","v":6411,"vw":328.156386},{"c":328.795,"h":329.21,"l":328.48,"n":241,"o":328.56,"t":"2026-10-08T18:25:00Z","v":6069,"vw":328.831894},{"c":327.275,"h":328.82,"l":327.275,"n":319,"o":328.82,"t":"2026-10-08T18:30:00Z","v":9882,"vw":328.116596},{"c":326.89,"h":327.11,"l":325.93,"n":377,"o":326.97,"t":"2026-10-08T18:35:00Z","v":10404,"vw":326.566319},{"c":325.315,"h":325.95,"l":325.08,"n":223,"o":325.7,"t":"2026-10-08T18:40:00Z","v":6517,"vw":325.493665},{"c":325.505,"h":325.64,"l":324.21,"n":391,"o":325.41,"t":"2026-10-08T18:45:00Z","v":8607,"vw":324.974975},{"c":326.005,"h":326.31,"l":325.03,"n":376,"o":325.63,"t":"2026-10-08T18:50:00Z","v":8838,"vw":325.515644},{"c":324.47,"h":325.7,"l":324.47,"n":381,"o":325.7,"t":"2026-10-08T18:55:00Z","v":28095,"vw":324.753436},{"c":322.6925,"h":324.18,"l":322.62,"n":586,"o":324.18,"t":"2026-10-08T19:00:00Z","v":17928,"vw":323.381488},{"c":322,"h":323.24,"l":321.555,"n":680,"o":322.69,"t":"2026-10-08T19:05:00Z","v":22920,"vw":322.336831},{"c":322.735,"h":322.92,"l":321.79,"n":778,"o":322,"t":"2026-10-08T19:10:00Z","v":20254,"vw":322.155747},{"c":323.435,"h":323.69,"l":322.67,"n":493,"o":322.67,"t":"2026-10-08T19:15:00Z","v":13602,"vw":323.21623},{"c":324.185,"h":324.89,"l":322.97,"n":494,"o":323.78,"t":"2026-10-08T19:20:00Z","v":17300,"vw":323.744442},{"c":323.73,"h":325.16,"l":322.96,"n":568,"o":324.2,"t":"2026-10-08T19:25:00Z","v":15166,"vw":324.162509},{"c":322.585,"h":324.17,"l":321.7325,"n":886,"o":323.775,"t":"2026-10-08T19:30:00Z","v":23790,"vw":322.706096},{"c":319.74,"h":322.4,"l":319.6945,"n":700,"o":322.4,"t":"2026-10-08T19:35:00Z","v":24022,"vw":321.220781},{"c":320.68,"h":320.68,"l":319.42,"n":892,"o":319.68,"t":"2026-10-08T19:40:00Z","v":29334,"vw":319.856089},{"c":319.165,"h":321.23,"l":319.03,"n":1283,"o":320.84,"t":"2026-10-08T19:45:00Z","v":45258,"vw":320.32021},{"c":319.55,"h":320.74,"l":318.66,"n":1766,"o":319.36,"t":"2026-10-08T19:50:00Z","v":65130,"vw":319.757628},{"c":322.315,"h":322.83,"l":319.32,"n":4753,"o":319.9,"t":"2026-10-08T19:55:00Z","v":202822,"vw":321.781697},{"c":322.21,"h":322.21,"l":322.21,"n":70,"o":322.21,"t":"2026-10-08T20:00:00Z","v":492447,"vw":322.21},{"c":324.98,"h":324.98,"l":324.98,"n":1,"o":324.98,"t":"2026-10-08T22:10:00Z","v":150,"vw":324.98},{"c":326,"h":326,"l":326,"n":21,"o":326,"t":"2026-10-09T08:00:00Z","v":203,"vw":326},{"c":330,"h":330,"l":330,"n":1,"o":330,"t":"2026-10-09T11:20:00Z","v":100,"vw":330},{"c":331,"h":331,"l":331,"n":9,"o":331,"t":"2026-10-09T12:10:00Z","v":360,"vw":331},{"c":334.51,"h":334.51,"l":334.51,"n":1,"o":334.51,"t":"2026-10-09T12:15:00Z","v":280,"vw":334.51},{"c":331.02,"h":334.2065,"l":331.02,"n":11,"o":334.2065,"t":"2026-10-09T12:25:00Z","v":391,"vw":332.61325},{"c":331,"h":331,"l":331,"n":8,"o":331,"t":"2026-10-09T12:30:00Z","v":403,"vw":331},{"c":331,"h":331,"l":331,"n":4,"o":331,"t":"2026-10-09T12:35:00Z","v":327,"vw":331},{"c":330.75,"h":330.75,"l":330.75,"n":9,"o":330.75,"t":"2026-10-09T12:55:00Z","v":251,"vw":330.75},{"c":333.95,"h":336.145,"l":329.62,"n":452,"o":329.62,"t":"2026-10-09T13:30:00Z","v":28285,"vw":331.29093},{"c":333.35,"h":334.99,"l":329.4645,"n":520,"o":334.99,"t":"2026-10-09T13:35:00Z","v":19941,"vw":332.781483},{"c":326.23,"h":332.9,"l":326.2,"n":545,"o":332.62,"t":"2026-10-09T13:40:00Z","v":15957,"vw":329.017751},{"c":321.65,"h":325.54,"l":320,"n":616,"o":325.24,"t":"2026-10-09T13:45:00Z","v":18013,"vw":322.804276},{"c":321.055,"h":322,"l":318.76,"n":341,"o":322,"t":"2026-10-09T13:50:00Z","v":10719,"vw":319.923119},{"c":323.47,"h":323.5,"l":319.1701,"n":444,"o":319.1701,"t":"2026-10-09T13:55:00Z","v":18982,"vw":321.944882},{"c":325.82,"h":325.865,"l":322.3043,"n":473,"o":323.19,"t":"2026-10-09T14:00:00Z","v":12846,"vw":324.410968},{"c":325.025,"h":327.045,"l":324.925,"n":396,"o":325.865,"t":"2026-10-09T14:05:00Z","v":11936,"vw":326.146291},{"c":323.52,"h":324.88,"l":322.92,"n":321,"o":324.88,"t":"2026-10-09T14:10:00Z","v":7599,"vw":323.805688},{"c":322.13,"h":323.505,"l":321.7,"n":290,"o":323.505,"t":"2026-10-09T14:15:00Z","v":7472,"vw":322.508389},{"c":324.72,"h":325,"l":321.92,"n":312,"o":322.715,"t":"2026-10-09T14:20:00Z","v":6491,"vw":323.599807},{"c":325.735,"h":325.95,"l":324.25,"n":312,"o":325,"t":"2026-10-09T14:25:00Z","v":6704,"vw":325.387519},{"c":326.79,"h":326.81,"l":326.17,"n":334,"o":326.17,"t":"2026-10-09T14:30:00Z","v":6274,"vw":326.614546},{"c":326.14,"h":326.925,"l":326.015,"n":288,"o":326.89,"t":"2026-10-09T14:35:00Z","v":9212,"vw":326.27332},{"c":325.865,"h":326.02,"l":324.97,"n":402,"o":325.65,"t":"2026-10-09T14:40:00Z","v":7243,"vw":325.457899},{"c":325.83,"h":326.62,"l":325.83,"n":176,"o":326.02,"t":"2026-10-09T14:45:00Z","v":4279,"vw":326.176679},{"c":328.045,"h":328.365,"l":326.38,"n":392,"o":326.38,"t":"2026-10-09T14:50:00Z","v":8266,"vw":327.660983},{"c":328.07,"h":329.2499,"l":327.96,"n":268,"o":328.03,"t":"2026-10-09T14:55:00Z","v":7749,"vw":328.386857},{"c":327.895,"h":328.13,"l":327.4,"n":373,"o":327.99,"t":"2026-10-09T15:00:00Z","v":8675,"vw":327.722381},{"c":327.585,"h":327.585,"l":326.675,"n":211,"o":327.06,"t":"2026-10-09T15:05:00Z","v":5001,"vw":326.915701},{"c":327.14,"h":327.63,"l":327.05,"n":189,"o":327.63,"t":"2026-10-09T15:10:00Z","v":2851,"vw":327.344346},{"c":327.37,"h":327.37,"l":326.61,"n":175,"o":326.66,"t":"2026-10-09T15:15:00Z","v":3658,"vw":326.900976},{"c":327.585,"h":328.13,"l":327.365,"n":234,"o":327.365,"t":"2026-10-09T15:20:00Z","v":4879,"vw":327.753818},{"c":326.71,"h":327.845,"l":326.71,"n":200,"o":327.74,"t":"2026-10-09T15:25:00Z","v":3502,"vw":327.541945},{"c":326.715,"h":326.845,"l":326.715,"n":59,"o":326.845,"t":"2026-10-09T15:30:00Z","v":966,"vw":326.801667},{"c":327.36,"h":327.74,"l":327.105,"n":188,"o":327.105,"t":"2026-10-09T15:35:00Z","v":5498,"vw":327.551751},{"c":326.67,"h":327.74,"l":326.39,"n":272,"o":327.42,"t":"2026-10-09T15:40:00Z","v":5777,"vw":327.288768},{"c":327.25,"h":327.25,"l":326.56,"n":228,"o":326.78,"t":"2026-10-09T15:45:00Z","v":7107,"vw":326.844231},{"c":326.06,"h":327.085,"l":326.06,"n":120,"o":327.085,"t":"2026-10-09T15:50:00Z","v":1926,"vw":326.782213},{"c":326.5,"h":326.8625,"l":326.45,"n":214,"o":326.59,"t":"2026-10-09T15:55:00Z","v":7301,"vw":326.523577},{"c":325.2675,"h":326.13,"l":324.88,"n":253,"o":326.07,"t":"2026-10-09T16:00:00Z","v":5900,"vw":325.636302},{"c":326.3412,"h":326.845,"l":326.185,"n":200,"o":326.28,"t":"2026-10-09T16:05:00Z","v":5392,"vw":326.401797},{"c":326.87,"h":326.87,"l":326.215,"n":137,"o":326.82,"t":"2026-10-09T16:10:00Z","v":3482,"vw":326.484166},{"c":326.26,"h":327.115,"l":326.26,"n":210,"o":327.115,"t":"2026-10-09T16:15:00Z","v":5814,"vw":326.690028},{"c":325.3,"h":325.99,"l":325.12,"n":109,"o":325.99,"t":"2026-10-09T16:20:00Z","v":3107,"vw":325.376146},{"c":326.17,"h":326.17,"l":325.02,"n":230,"o":325.285,"t":"2026-10-09T16:25:00Z","v":4056,"vw":325.551389},{"c":326.225,"h":326.71,"l":326.06,"n":181,"o":326.35,"t":"2026-10-09T16:30:00Z","v":5710,"vw":326.445307},{"c":326.07,"h":326.07,"l":325.51,"n":107,"o":326.02,"t":"2026-10-09T16:35:00Z","v":1777,"vw":325.858333},{"c":325.77,"h":325.84,"l":325.27,"n":269,"o":325.61,"t":"2026-10-09T16:40:00Z","v":4637,"vw":325.653333},{"c":326.23,"h":326.46,"l":325.925,"n":154,"o":325.925,"t":"2026-10-09T16:45:00Z","v":2871,"vw":326.219672},{"c":326.28,"h":327.0899,"l":326.28,"n":247,"o":326.425,"t":"2026-10-09T16:50:00Z","v":6113,"vw":326.62834},{"c":326.81,"h":326.81,"l":326.59,"n":111,"o":326.77,"t":"2026-10-09T16:55:00Z","v":1809,"vw":326.669006},{"c":327.52,"h":327.7,"l":326.575,"n":270,"o":326.575,"t":"2026-10-09T17:00:00Z","v":4651,"vw":327.198846},{"c":327.705,"h":327.705,"l":327.32,"n":73,"o":327.55,"t":"2026-10-09T17:05:00Z","v":1305,"vw":327.509875},{"c":328.075,"h":328.12,"l":327.49,"n":202,"o":327.69,"t":"2026-10-09T17:10:00Z","v":4415,"vw":327.785442},{"c":329.36,"h":329.55,"l":327.3,"n":564,"o":328.055,"t":"2026-10-09T17:15:00Z","v":21729,"vw":328.514892},{"c":329.1725,"h":329.435,"l":328.92,"n":193,"o":329.3,"t":"2026-10-09T17:20:00Z","v":4104,"vw":329.244412},{"c":328.4,"h":329.21,"l":328.4,"n":172,"o":329.005,"t":"2026-10-09T17:25:00Z","v":3198,"vw":329.105489},{"c":328.58,"h":328.6,"l":328.53,"n":158,"o":328.58,"t":"2026-10-09T17:30:00Z","v":2129,"vw":328.576667},{"c":327.99,"h":328.37,"l":327.99,"n":201,"o":328.28,"t":"2026-10-09T17:35:00Z","v":4035,"vw":328.238404},{"c":327.26,"h":328.63,"l":327.26,"n":231,"o":328.31,"t":"2026-10-09T17:40:00Z","v":4429,"vw":328.072531},{"c":327.34,"h":327.34,"l":326.91,"n":201,"o":327.09,"t":"2026-10-09T17:45:00Z","v":3845,"vw":327.064133},{"c":327.05,"h":327.78,"l":327.05,"n":176,"o":327.27,"t":"2026-10-09T17:50:00Z","v":2598,"vw":327.317273},{"c":327.42,"h":327.44,"l":326.78,"n":176,"o":326.85,"t":"2026-10-09T17:55:00Z","v":3559,"vw":327.133333},{"c":327.45,"h":327.45,"l":326.93,"n":165,"o":327.08,"t":"2026-10-09T18:00:00Z","v":3094,"vw":327.184844},{"c":327.79,"h":327.9,"l":327.4,"n":248,"o":327.41,"t":"2026-10-09T18:05:00Z","v":5288,"vw":327.635556},{"c":327.81,"h":328.175,"l":327.76,"n":234,"o":327.91,"t":"2026-10-09T18:10:00Z","v":5387,"vw":328.022509},{"c":327.9,"h":328.25,"l":327.6,"n":204,"o":328.015,"t":"2026-10-09T18:15:00Z","v":3804,"vw":327.986491},{"c":328.38,"h":328.56,"l":328.1,"n":252,"o":328.1,"t":"2026-10-09T18:20:00Z","v":5095,"vw":328.345793},{"c":328.15,"h":328.685,"l":328.045,"n":451,"o":328.4,"t":"2026-10-09T18:25:00Z","v":10510,"vw":328.374885},{"c":327.845,"h":328.17,"l":327.77,"n":293,"o":328.17,"t":"2026-10-09T18:30:00Z","v":5648,"vw":327.919921},{"c":327.435,"h":327.84,"l":327.13,"n":274,"o":327.84,"t":"2026-10-09T18:35:00Z","v":4987,"vw":327.592055},{"c":327.86,"h":327.86,"l":327.12,"n":317,"o":327.12,"t":"2026-10-09T18:40:00Z","v":4656,"vw":327.395279},{"c":327.685,"h":327.865,"l":327.47,"n":275,"o":327.77,"t":"2026-10-09T18:45:00Z","v":6777,"vw":327.690534},{"c":327.77,"h":328.13,"l":327.54,"n":383,"o":327.97,"t":"2026-10-09T18:50:00Z","v":8170,"vw":327.85803},{"c":327.965,"h":327.965,"l":327.62,"n":217,"o":327.7,"t":"2026-10-09T18:55:00Z","v":3047,"vw":327.798141},{"c":327.65,"h":328.02,"l":327.59,"n":354,"o":328.02,"t":"2026-10-09T19:00:00Z","v":7355,"vw":327.758227},{"c":328.75,"h":328.75,"l":327.65,"n":360,"o":327.65,"t":"2026-10-09T19:05:00Z","v":9540,"vw":328.332424},{"c":329.505,"h":329.57,"l":328.72,"n":479,"o":328.73,"t":"2026-10-09T19:10:00Z","v":11072,"vw":329.297085},{"c":329.975,"h":330.04,"l":329.45,"n":343,"o":329.55,"t":"2026-10-09T19:15:00Z","v":8181,"vw":329.78115},{"c":330.98,"h":331.04,"l":329.875,"n":419,"o":329.88,"t":"2026-10-09T19:20:00Z","v":9475,"vw":330.703187},{"c":330.905,"h":331.45,"l":330.68,"n":403,"o":330.98,"t":"2026-10-09T19:25:00Z","v":8518,"vw":331.029792},{"c":330.73,"h":331.025,"l":330.62,"n":478,"o":331.01,"t":"2026-10-09T19:30:00Z","v":21443,"vw":330.956794},{"c":330.07,"h":330.65,"l":330.06,"n":432,"o":330.56,"t":"2026-10-09T19:35:00Z","v":12031,"vw":330.351227},{"c":329.77,"h":330.22,"l":329.675,"n":361,"o":329.94,"t":"2026-10-09T19:40:00Z","v":9216,"vw":329.93304},{"c":330.09,"h":330.3,"l":329.42,"n":651,"o":329.915,"t":"2026-10-09T19:45:00Z","v":15203,"vw":329.897031},{"c":329.615,"h":330.89,"l":329.18,"n":1257,"o":330.46,"t":"2026-10-09T19:50:00Z","v":40675,"vw":330.020866},{"c":329.96,"h":331.2,"l":329.615,"n":2889,"o":329.615,"t":"2026-10-09T19:55:00Z","v":89949,"vw":330.464016},{"c":331.06,"h":331.06,"l":330.06,"n":71,"o":330.06,"t":"2026-10-09T20:00:00Z","v":486591,"vw":330.060384},{"c":331.5,"h":333.01,"l":329.99,"n":68,"o":333,"t":"2026-10-12T08:00:00Z","v":2511,"vw":332.674286},{"c":326.12,"h":326.12,"l":326.12,"n":7,"o":326.12,"t":"2026-10-12T10:30:00Z","v":346,"vw":326.12},{"c":318.815,"h":326.63,"l":317.74,"n":453,"o":324.2,"t":"2026-10-12T13:30:00Z","v":13985,"vw":322.198373},{"c":320.56,"h":320.56,"l":315.63,"n":387,"o":318.2,"t":"2026-10-12T13:35:00Z","v":11579,"vw":317.986398},{"c":318.21,"h":319.618,"l":317.6,"n":390,"o":319.18,"t":"2026-10-12T13:40:00Z","v":8315,"vw":318.374816},{"c":320.08,"h":320.08,"l":317.31,"n":386,"o":317.96,"t":"2026-10-12T13:45:00Z","v":11688,"vw":318.45938},{"c":321.215,"h":321.74,"l":319.75,"n":225,"o":319.96,"t":"2026-10-12T13:50:00Z","v":5678,"vw":320.845901},{"c":321.45,"h":322.31,"l":321.21,"n":116,"o":321.21,"t":"2026-10-12T13:55:00Z","v":3377,"vw":321.458565},{"c":319.43,"h":321.67,"l":319.43,"n":384,"o":321.45,"t":"2026-10-12T14:00:00Z","v":9199,"vw":320.48842},{"c":316.07,"h":319.85,"l":316.07,"n":423,"o":319.84,"t":"2026-10-12T14:05:00Z","v":10892,"vw":318.14247},{"c":319.265,"h":319.73,"l":316,"n":397,"o":316.045,"t":"2026-10-12T14:10:00Z","v":9868,"vw":317.478343},{"c":319.98,"h":319.98,"l":319.3,"n":189,"o":319.3,"t":"2026-10-12T14:15:00Z","v":3416,"vw":319.705217},{"c":317.95,"h":319.13,"l":317.84,"n":253,"o":318.59,"t":"2026-10-12T14:20:00Z","v":4986,"vw":318.603835},{"c":318.605,"h":318.68,"l":316.3448,"n":375,"o":318.605,"t":"2026-10-12T14:25:00Z","v":9322,"vw":317.746619},{"c":317.505,"h":318.31,"l":317.495,"n":227,"o":317.63,"t":"2026-10-12T14:30:00Z","v":5094,"vw":317.727794},{"c":318.715,"h":318.985,"l":317.52,"n":296,"o":317.52,"t":"2026-10-12T14:35:00Z","v":6511,"vw":318.11497},{"c":317.54,"h":318.89,"l":317.5,"n":459,"o":318.655,"t":"2026-10-12T14:40:00Z","v":15588,"vw":318.49071},{"c":316.4,"h":316.875,"l":315.66,"n":453,"o":316.35,"t":"2026-10-12T14:45:00Z","v":7884,"vw":316.261489},{"c":315.955,"h":315.955,"l":314.84,"n":432,"o":315.8975,"t":"2026-10-12T14:50:00Z","v":8939,"vw":315.43211},{"c":316.42,"h":317.1675,"l":315.5401,"n":301,"o":315.965,"t":"2026-10-12T14:55:00Z","v":4234,"vw":316.337663},{"c":315.37,"h":316.945,"l":315.37,"n":439,"o":316.21,"t":"2026-10-12T15:00:00Z","v":8887,"vw":316.278846},{"c":314.79,"h":315.605,"l":314.46,"n":334,"o":315.28,"t":"2026-10-12T15:05:00Z","v":7871,"vw":315.022496},{"c":313.25,"h":314.93,"l":313,"n":411,"o":314.49,"t":"2026-10-12T15:10:00Z","v":7784,"vw":313.812236},{"c":313.28,"h":314.3825,"l":312.95,"n":349,"o":313.845,"t":"2026-10-12T15:15:00Z","v":11102,"vw":313.657506},{"c":312.27,"h":313.64,"l":312.27,"n":560,"o":313.515,"t":"2026-10-12T15:20:00Z","v":13170,"vw":312.849117},{"c":311.4,"h":313.09,"l":310.54,"n":984,"o":312.09,"t":"2026-10-12T15:25:00Z","v":41251,"vw":312.277115},{"c":311.7225,"h":311.73,"l":310.4,"n":392,"o":311.1,"t":"2026-10-12T15:30:00Z","v":14289,"vw":311.105007},{"c":311.215,"h":312.18,"l":310.66,"n":1259,"o":311.6,"t":"2026-10-12T15:35:00Z","v":60590,"vw":311.517816},{"c":310.64,"h":311.59,"l":310.2,"n":1318,"o":311.475,"t":"2026-10-12T15:40:00Z","v":62851,"vw":310.891793},{"c":310.04,"h":311.5,"l":310.04,"n":673,"o":310.64,"t":"2026-10-12T15:45:00Z","v":17640,"vw":310.709138},{"c":309.8,"h":311.16,"l":309.68,"n":562,"o":310.05,"t":"2026-10-12T15:50:00Z","v":17840,"vw":310.364745},{"c":310.64,"h":311.56,"l":310.135,"n":376,"o":310.43,"t":"2026-10-12T15:55:00Z","v":13092,"vw":310.919185},{"c":311.76,"h":311.76,"l":309.96,"n":430,"o":309.96,"t":"2026-10-12T16:00:00Z","v":19058,"vw":310.564044},{"c":312.045,"h":312.5125,"l":311.13,"n":431,"o":311.76,"t":"2026-10-12T16:05:00Z","v":17692,"vw":312.149121},{"c":310.66,"h":312.21,"l":310.64,"n":402,"o":312.0275,"t":"2026-10-12T16:10:00Z","v":9735,"vw":311.21242},{"c":310.09,"h":310.665,"l":309.915,"n":407,"o":310.665,"t":"2026-10-12T16:15:00Z","v":13223,"vw":310.228256},{"c":310,"h":310.88,"l":310,"n":405,"o":310.17,"t":"2026-10-12T16:20:00Z","v":7894,"vw":310.329406},{"c":309.7225,"h":310.27,"l":309.42,"n":471,"o":310.27,"t":"2026-10-12T16:25:00Z","v":8803,"vw":309.797513},{"c":309.25,"h":310.13,"l":309.21,"n":422,"o":309.75,"t":"2026-10-12T16:30:00Z","v":9174,"vw":309.738773},{"c":309,"h":309.81,"l":309,"n":337,"o":309.56,"t":"2026-10-12T16:35:00Z","v":5674,"vw":309.43242},{"c":308.425,"h":308.94,"l":307.95,"n":526,"o":308.91,"t":"2026-10-12T16:40:00Z","v":14778,"vw":308.200643},{"c":307.12,"h":308.98,"l":307.12,"n":549,"o":308.25,"t":"2026-10-12T16:45:00Z","v":10101,"vw":307.686751},{"c":307.62,"h":307.66,"l":306.945,"n":346,"o":307.11,"t":"2026-10-12T16:50:00Z","v":10098,"vw":307.137036},{"c":304.86,"h":307.465,"l":304.86,"n":600,"o":307.465,"t":"2026-10-12T16:55:00Z","v":17105,"vw":305.610819},{"c":305.31,"h":305.69,"l":304.4,"n":712,"o":305,"t":"2026-10-12T17:00:00Z","v":20523,"vw":305.337026},{"c":305.695,"h":305.97,"l":305.38,"n":712,"o":305.42,"t":"2026-10-12T17:05:00Z","v":19784,"vw":305.695114},{"c":305.78,"h":306.21,"l":305.53,"n":841,"o":305.635,"t":"2026-10-12T17:10:00Z","v":22733,"vw":305.903408},{"c":306.8,"h":306.8,"l":305.33,"n":630,"o":305.61,"t":"2026-10-12T17:15:00Z","v":13427,"vw":306.015782},{"c":308.98,"h":308.98,"l":307.01,"n":339,"o":307.28,"t":"2026-10-12T17:20:00Z","v":9476,"vw":308.129203},{"c":307.45,"h":308.815,"l":307,"n":481,"o":308.56,"t":"2026-10-12T17:25:00Z","v":18484,"vw":307.477261},{"c":307.45,"h":308.2,"l":307.45,"n":389,"o":307.67,"t":"2026-10-12T17:30:00Z","v":6912,"vw":307.793992},{"c":308.65,"h":308.65,"l":307.59,"n":211,"o":307.97,"t":"2026-10-12T17:35:00Z","v":3399,"vw":307.970295},{"c":306.1,"h":308.975,"l":306.1,"n":454,"o":308.975,"t":"2026-10-12T17:40:00Z","v":12753,"vw":307.142984},{"c":306.78,"h":306.78,"l":306.26,"n":83,"o":306.655,"t":"2026-10-12T17:45:00Z","v":1444,"vw":306.438093},{"c":306.33,"h":306.665,"l":306,"n":306,"o":306.665,"t":"2026-10-12T17:50:00Z","v":6564,"vw":306.323026},{"c":306.1901,"h":307.09,"l":304.98,"n":694,"o":306,"t":"2026-10-12T17:55:00Z","v":29780,"vw":306.298026},{"c":306.29,"h":306.69,"l":305.78,"n":773,"o":306.23,"t":"2026-10-12T18:00:00Z","v":34292,"vw":306.173273},{"c":307.9,"h":307.9,"l":306.05,"n":490,"o":306.05,"t":"2026-10-12T18:05:00Z","v":12911,"vw":306.792102},{"c":308.77,"h":308.77,"l":307.0425,"n":192,"o":307.53,"t":"2026-10-12T18:10:00Z","v":3981,"vw":307.836104},{"c":308.48,"h":308.59,"l":307.8,"n":318,"o":307.84,"t":"2026-10-12T18:15:00Z","v":6588,"vw":308.055473},{"c":308.465,"h":309.18,"l":308.35,"n":407,"o":308.99,"t":"2026-10-12T18:20:00Z","v":8260,"vw":308.717269},{"c":308.96,"h":309.37,"l":308.17,"n":308,"o":308.17,"t":"2026-10-12T18:25:00Z","v":5283,"vw":308.918498},{"c":308.19,"h":308.9,"l":307.48,"n":292,"o":308.78,"t":"2026-10-12T18:30:00Z","v":6692,"vw":308.298141},{"c":308.03,"h":309.18,"l":307.49,"n":472,"o":308.92,"t":"2026-10-12T18:35:00Z","v":10012,"vw":308.460024},{"c":309.15,"h":309.15,"l":308,"n":300,"o":308,"t":"2026-10-12T18:40:00Z","v":4996,"vw":308.300264},{"c":308.675,"h":309.18,"l":308.43,"n":414,"o":308.65,"t":"2026-10-12T18:45:00Z","v":6005,"vw":308.654957},{"c":308.375,"h":309.225,"l":308.375,"n":275,"o":308.9,"t":"2026-10-12T18:50:00Z","v":4639,"vw":308.739375},{"c":307.625,"h":308.6325,"l":307.34,"n":476,"o":308.475,"t":"2026-10-12T18:55:00Z","v":9482,"vw":308.309012},{"c":308.285,"h":308.735,"l":307.58,"n":760,"o":307.79,"t":"2026-10-12T19:00:00Z","v":18912,"vw":308.199327},{"c":307.31,"h":308.115,"l":307.28,"n":522,"o":308.115,"t":"2026-10-12T19:05:00Z","v":9837,"vw":307.655054},{"c":307.39,"h":307.99,"l":307.24,"n":601,"o":307.49,"t":"2026-10-12T19:10:00Z","v":11757,"vw":307.827381},{"c":306.7701,"h":307.785,"l":306.57,"n":437,"o":307.785,"t":"2026-10-12T19:15:00Z","v":8597,"vw":307.022642},{"c":306.955,"h":306.96,"l":306.39,"n":582,"o":306.7651,"t":"2026-10-12T19:20:00Z","v":11700,"vw":306.65492},{"c":307.865,"h":308.02,"l":306.38,"n":454,"o":306.5,"t":"2026-10-12T19:25:00Z","v":9498,"vw":307.354156},{"c":308.35,"h":308.52,"l":307,"n":1008,"o":307.865,"t":"2026-10-12T19:30:00Z","v":35544,"vw":307.581407},{"c":308.41,"h":308.715,"l":307.95,"n":776,"o":308.15,"t":"2026-10-12T19:35:00Z","v":22734,"vw":308.304593},{"c":308.17,"h":308.71,"l":307.89,"n":929,"o":308.21,"t":"2026-10-12T19:40:00Z","v":22500,"vw":308.277311},{"c":307.23,"h":308.32,"l":307.23,"n":950,"o":307.81,"t":"2026-10-12T19:45:00Z","v":35529,"vw":307.828661},{"c":306.345,"h":307.5,"l":305.9,"n":1598,"o":307.5,"t":"2026-10-12T19:50:00Z","v":45841,"vw":306.725819},{"c":306.26,"h":307.305,"l":306.15,"n":2708,"o":306.61,"t":"2026-10-12T19:55:00Z","v":95308,"vw":306.671849},{"c":306.36,"h":306.92,"l":306.36,"n":59,"o":306.36,"t":"2026-10-12T20:00:00Z","v":365692,"vw":306.360251},{"c":306,"h":306.06,"l":306,"n":8,"o":306.06,"t":"2026-10-12T21:55:00Z","v":329,"vw":306.026667},{"c":304,"h":304.06,"l":304,"n":8,"o":304.06,"t":"2026-10-12T23:55:00Z","v":502,"vw":304.015},{"c":300.72,"h":301.9,"l":300.72,"n":39,"o":301.9,"t":"2026-10-13T08:00:00Z","v":998,"vw":301.496316},{"c":301.31,"h":301.31,"l":301.2,"n":4,"o":301.2,"t":"2026-10-13T10:30:00Z","v":391,"vw":301.261554},{"c":298,"h":298,"l":298,"n":3,"o":298,"t":"2026-10-13T11:20:00Z","v":175,"vw":298},{"c":295.6239,"h":295.6239,"l":295.6239,"n":1,"o":295.6239,"t":"2026-10-13T11:25:00Z","v":1000,"vw":295.6239},{"c":294.3,"h":298.4,"l":294.3,"n":21,"o":295.6239,"t":"2026-10-13T11:35:00Z","v":2013,"vw":296.166968},{"c":300.33,"h":300.33,"l":300.33,"n":5,"o":300.33,"t":"2026-10-13T12:05:00Z","v":208,"vw":300.33},{"c":301.36,"h":301.36,"l":301.36,"n":8,"o":301.36,"t":"2026-10-13T12:10:00Z","v":456,"vw":301.36},{"c":301.36,"h":301.36,"l":301.36,"n":2,"o":301.36,"t":"2026-10-13T12:20:00Z","v":181,"vw":301.36},{"c":297.6001,"h":299.2,"l":297.6001,"n":4,"o":299.2,"t":"2026-10-13T13:00:00Z","v":600,"vw":298.461806},{"c":303.853,"h":303.853,"l":303.853,"n":1,"o":303.853,"t":"2026-10-13T13:10:00Z","v":450,"vw":303.853},{"c":297.6,"h":297.6,"l":297.6,"n":3,"o":297.6,"t":"2026-10-13T13:25:00Z","v":215,"vw":297.6},{"c":293.69,"h":296.23,"l":290.2,"n":1401,"o":296.21,"t":"2026-10-13T13:30:00Z","v":61632,"vw":294.439095},{"c":299.725,"h":300.11,"l":292.14,"n":903,"o":293.34,"t":"2026-10-13T13:35:00Z","v":51534,"vw":296.032196},{"c":302.9,"h":303.24,"l":299.15,"n":795,"o":299.15,"t":"2026-10-13T13:40:00Z","v":46160,"vw":301.756459},{"c":302.14,"h":303.52,"l":301.045,"n":776,"o":302.8025,"t":"2026-10-13T13:45:00Z","v":33607,"vw":302.504194},{"c":305.335,"h":306.03,"l":301.51,"n":1003,"o":301.95,"t":"2026-10-13T13:50:00Z","v":50280,"vw":302.695536},{"c":303.005,"h":304.85,"l":302.07,"n":566,"o":304.85,"t":"2026-10-13T13:55:00Z","v":27155,"vw":303.485739},{"c":303.16,"h":303.54,"l":302.53,"n":710,"o":302.77,"t":"2026-10-13T14:00:00Z","v":21433,"vw":303.032833},{"c":302.33,"h":302.8,"l":300.91,"n":682,"o":302.74,"t":"2026-10-13T14:05:00Z","v":21101,"vw":301.922333},{"c":301.71,"h":302.3,"l":300.03,"n":524,"o":301.97,"t":"2026-10-13T14:10:00Z","v":17718,"vw":301.524617},{"c":297.715,"h":301.16,"l":297.19,"n":369,"o":301.15,"t":"2026-10-13T14:15:00Z","v":11345,"vw":299.953807},{"c":296.9875,"h":297.84,"l":296.985,"n":414,"o":297.7425,"t":"2026-10-13T14:20:00Z","v":11281,"vw":297.389017},{"c":295.22,"h":297.06,"l":295,"n":600,"o":296.985,"t":"2026-10-13T14:25:00Z","v":18371,"vw":296.347923},{"c":295.545,"h":296.185,"l":294.1451,"n":658,"o":295.54,"t":"2026-10-13T14:30:00Z","v":26375,"vw":295.363471},{"c":296.595,"h":296.595,"l":294.89,"n":455,"o":295.71,"t":"2026-10-13T14:35:00Z","v":15356,"vw":295.824489},{"c":295.485,"h":296.845,"l":295.25,"n":438,"o":295.65,"t":"2026-10-13T14:40:00Z","v":11247,"vw":295.993369},{"c":294.695,"h":295.66,"l":294.695,"n":370,"o":295.395,"t":"2026-10-13T14:45:00Z","v":9022,"vw":294.982065},{"c":294.34,"h":295.095,"l":293.415,"n":726,"o":294.42,"t":"2026-10-13T14:50:00Z","v":26706,"vw":293.960038},{"c":294.87,"h":295.25,"l":294.43,"n":279,"o":294.6525,"t":"2026-10-13T14:55:00Z","v":5632,"vw":294.779277},{"c":294.71,"h":295.515,"l":294.405,"n":487,"o":295.34,"t":"2026-10-13T15:00:00Z","v":12957,"vw":295.073635},{"c":295.365,"h":295.91,"l":294.705,"n":459,"o":294.705,"t":"2026-10-13T15:05:00Z","v":15738,"vw":295.260147},{"c":295.48,"h":295.585,"l":294.79,"n":471,"o":295.36,"t":"2026-10-13T15:10:00Z","v":11898,"vw":295.333756},{"c":295.575,"h":296.105,"l":295.34,"n":399,"o":295.5675,"t":"2026-10-13T15:15:00Z","v":9366,"vw":295.78654},{"c":295.79,"h":296.12,"l":295,"n":505,"o":295.605,"t":"2026-10-13T15:20:00Z","v":17332,"vw":295.665532},{"c":293.37,"h":295.24,"l":293.37,"n":366,"o":295.24,"t":"2026-10-13T15:25:00Z","v":9181,"vw":294.209265},{"c":293.335,"h":293.63,"l":292.46,"n":438,"o":293.63,"t":"2026-10-13T15:30:00Z","v":17810,"vw":292.909177},{"c":293.815,"h":294.34,"l":293.24,"n":499,"o":293.35,"t":"2026-10-13T15:35:00Z","v":16728,"vw":293.699937},{"c":295.33,"h":295.96,"l":294.67,"n":464,"o":294.74,"t":"2026-10-13T15:40:00Z","v":10228,"vw":295.315276},{"c":297.19,"h":297.19,"l":295.23,"n":471,"o":295.85,"t":"2026-10-13T15:45:00Z","v":10525,"vw":296.002876},{"c":297.45,"h":298.1,"l":297.185,"n":488,"o":297.185,"t":"2026-10-13T15:50:00Z","v":11325,"vw":297.675652},{"c":298.485,"h":298.82,"l":297.665,"n":288,"o":297.665,"t":"2026-10-13T15:55:00Z","v":4748,"vw":298.293563},{"c":299.19,"h":299.845,"l":298.79,"n":501,"o":298.85,"t":"2026-10-13T16:00:00Z","v":12780,"vw":299.26683},{"c":299.695,"h":300,"l":299.28,"n":437,"o":299.485,"t":"2026-10-13T16:05:00Z","v":11335,"vw":299.697556},{"c":300.09,"h":300.09,"l":299.31,"n":353,"o":299.47,"t":"2026-10-13T16:10:00Z","v":11807,"vw":299.767807},{"c":301.5,"h":301.5,"l":299.69,"n":505,"o":300.07,"t":"2026-10-13T16:15:00Z","v":14333,"vw":300.173765},{"c":301.0675,"h":301.9362,"l":301.04,"n":298,"o":301.705,"t":"2026-10-13T16:20:00Z","v":7890,"vw":301.430177},{"c":302.81,"h":302.81,"l":301.23,"n":461,"o":301.46,"t":"2026-10-13T16:25:00Z","v":11860,"vw":301.63713},{"c":303.97,"h":304.525,"l":302.86,"n":384,"o":302.86,"t":"2026-10-13T16:30:00Z","v":9138,"vw":304.00687},{"c":302.995,"h":303.86,"l":302.515,"n":212,"o":303.86,"t":"2026-10-13T16:35:00Z","v":3864,"vw":303.314291},{"c":301.69,"h":302.67,"l":301.69,"n":355,"o":302.39,"t":"2026-10-13T16:40:00Z","v":7186,"vw":302.172498},{"c":302.33,"h":302.99,"l":301.755,"n":376,"o":301.785,"t":"2026-10-13T16:45:00Z","v":11908,"vw":302.409019},{"c":302.28,"h":302.39,"l":301.61,"n":359,"o":301.81,"t":"2026-10-13T16:50:00Z","v":10118,"vw":302.197317},{"c":302.6,"h":302.87,"l":302.1,"n":591,"o":302.1,"t":"2026-10-13T16:55:00Z","v":15399,"vw":302.590138},{"c":301.495,"h":302.71,"l":301.38,"n":479,"o":302.09,"t":"2026-10-13T17:00:00Z","v":10841,"vw":302.173247},{"c":301.11,"h":301.96,"l":301.11,"n":413,"o":301.76,"t":"2026-10-13T17:05:00Z","v":8026,"vw":301.657398},{"c":300.265,"h":301.92,"l":299.81,"n":500,"o":301.92,"t":"2026-10-13T17:10:00Z","v":11176,"vw":300.47694},{"c":300.65,"h":300.65,"l":300.26,"n":370,"o":300.27,"t":"2026-10-13T17:15:00Z","v":10564,"vw":300.463276},{"c":300.07,"h":300.85,"l":300.07,"n":513,"o":300.68,"t":"2026-10-13T17:20:00Z","v":14070,"vw":300.366424},{"c":300.11,"h":300.28,"l":299.715,"n":438,"o":299.83,"t":"2026-10-13T17:25:00Z","v":6772,"vw":299.95537},{"c":302.32,"h":302.32,"l":299.52,"n":753,"o":299.57,"t":"2026-10-13T17:30:00Z","v":20249,"vw":300.450974},{"c":302.5,"h":303.085,"l":301.68,"n":310,"o":302.075,"t":"2026-10-13T17:35:00Z","v":8787,"vw":302.65786},{"c":303.81,"h":303.84,"l":303.01,"n":295,"o":303.01,"t":"2026-10-13T17:40:00Z","v":9243,"vw":303.475397},{"c":303.26,"h":303.84,"l":303.25,"n":259,"o":303.55,"t":"2026-10-13T17:45:00Z","v":6531,"vw":303.535052},{"c":303.32,"h":303.81,"l":302.635,"n":342,"o":303.81,"t":"2026-10-13T17:50:00Z","v":11350,"vw":302.995548},{"c":304.58,"h":304.58,"l":303.23,"n":302,"o":303.305,"t":"2026-10-13T17:55:00Z","v":10579,"vw":303.68839},{"c":304.74,"h":304.74,"l":303.9,"n":292,"o":304.15,"t":"2026-10-13T18:00:00Z","v":8766,"vw":304.337442},{"c":305.19,"h":305.82,"l":304.44,"n":651,"o":304.76,"t":"2026-10-13T18:05:00Z","v":27080,"vw":304.958422},{"c":305.71,"h":306.58,"l":305.3,"n":553,"o":305.52,"t":"2026-10-13T18:10:00Z","v":14006,"vw":305.832535},{"c":305.59,"h":305.9638,"l":304.985,"n":386,"o":305.61,"t":"2026-10-13T18:15:00Z","v":10706,"vw":305.345875},{"c":307.66,"h":307.74,"l":305.505,"n":418,"o":305.505,"t":"2026-10-13T18:20:00Z","v":9331,"vw":306.401111},{"c":307.39,"h":308.36,"l":307.07,"n":320,"o":307.82,"t":"2026-10-13T18:25:00Z","v":8914,"vw":307.665555},{"c":307.27,"h":307.7828,"l":306.92,"n":346,"o":307.3899,"t":"2026-10-13T18:30:00Z","v":7703,"vw":307.349906},{"c":306.3775,"h":306.78,"l":306.08,"n":325,"o":306.74,"t":"2026-10-13T18:35:00Z","v":9160,"vw":306.370669},{"c":307.19,"h":307.445,"l":306.38,"n":417,"o":306.38,"t":"2026-10-13T18:40:00Z","v":12637,"vw":306.866351},{"c":305.1425,"h":307.56,"l":305.07,"n":335,"o":307.56,"t":"2026-10-13T18:45:00Z","v":6232,"vw":306.142641},{"c":305.83,"h":305.87,"l":305.135,"n":274,"o":305.135,"t":"2026-10-13T18:50:00Z","v":8780,"vw":305.551352},{"c":305.21,"h":305.87,"l":305.21,"n":354,"o":305.43,"t":"2026-10-13T18:55:00Z","v":8562,"vw":305.579231},{"c":304.375,"h":305.4,"l":304.375,"n":486,"o":305.2275,"t":"2026-10-13T19:00:00Z","v":8684,"vw":304.996048},{"c":304.46,"h":304.89,"l":303.66,"n":558,"o":303.9701,"t":"2026-10-13T19:05:00Z","v":26417,"vw":304.064112},{"c":303.88,"h":304.63,"l":303.48,"n":313,"o":304.605,"t":"2026-10-13T19:10:00Z","v":7188,"vw":304.03906},{"c":304.685,"h":304.685,"l":303.595,"n":411,"o":303.595,"t":"2026-10-13T19:15:00Z","v":17545,"vw":304.210316},{"c":305.32,"h":305.895,"l":304.14,"n":607,"o":304.685,"t":"2026-10-13T19:20:00Z","v":24661,"vw":304.962264},{"c":305.32,"h":305.78,"l":305.26,"n":716,"o":305.33,"t":"2026-10-13T19:25:00Z","v":17464,"vw":305.413149},{"c":305.68,"h":306.47,"l":305.33,"n":965,"o":305.44,"t":"2026-10-13T19:30:00Z","v":23752,"vw":305.90048},{"c":304.8675,"h":305.355,"l":304.605,"n":310,"o":305.355,"t":"2026-10-13T19:35:00Z","v":6320,"vw":304.930673},{"c":305.92,"h":306.78,"l":304.825,"n":567,"o":304.8675,"t":"2026-10-13T19:40:00Z","v":15045,"vw":305.695039},{"c":306.39,"h":307.17,"l":305.445,"n":585,"o":305.62,"t":"2026-10-13T19:45:00Z","v":45474,"vw":305.952268},{"c":308.21,"h":308.21,"l":305.885,"n":1030,"o":306.33,"t":"2026-10-13T19:50:00Z","v":28768,"vw":306.926765},{"c":308.73,"h":308.92,"l":307.61,"n":2968,"o":308.19,"t":"2026-10-13T19:55:00Z","v":98912,"vw":308.423877},{"c":308.75,"h":308.75,"l":308.75,"n":44,"o":308.75,"t":"2026-10-13T20:00:00Z","v":311393,"vw":308.75},{"c":303.5,"h":305,"l":303.5,"n":16,"o":305,"t":"2026-10-14T12:30:00Z","v":803,"vw":304.25},{"c":302,"h":302,"l":302,"n":4,"o":302,"t":"2026-10-14T12:35:00Z","v":1207,"vw":302},{"c":301,"h":301,"l":301,"n":3,"o":301,"t":"2026-10-14T13:00:00Z","v":210,"vw":301},{"c":299.5,"h":299.5,"l":299.5,"n":2,"o":299.5,"t":"2026-10-14T13:20:00Z","v":202,"vw":299.5},{"c":300.42,"h":302.22,"l":298.44,"n":397,"o":299.94,"t":"2026-10-14T13:30:00Z","v":17542,"vw":300.219921},{"c":300.98,"h":301.89,"l":298.85,"n":310,"o":300.42,"t":"2026-10-14T13:35:00Z","v":11920,"vw":299.969409},{"c":300.54,"h":303.21,"l":299.505,"n":414,"o":301.59,"t":"2026-10-14T13:40:00Z","v":15235,"vw":302.057341},{"c":301.025,"h":301.85,"l":300.01,"n":341,"o":300.28,"t":"2026-10-14T13:45:00Z","v":10308,"vw":300.982978},{"c":300.79,"h":301.46,"l":300.3,"n":287,"o":301.46,"t":"2026-10-14T13:50:00Z","v":6832,"vw":300.777712},{"c":299.59,"h":301.45,"l":299.59,"n":201,"o":301.45,"t":"2026-10-14T13:55:00Z","v":4310,"vw":300.417861},{"c":300.72,"h":301.31,"l":299.4,"n":451,"o":299.995,"t":"2026-10-14T14:00:00Z","v":10874,"vw":300.758776},{"c":302.14,"h":302.97,"l":299.67,"n":339,"o":300.655,"t":"2026-10-14T14:05:00Z","v":7162,"vw":301.259444},{"c":300.96,"h":301.99,"l":300.42,"n":355,"o":301.71,"t":"2026-10-14T14:10:00Z","v":8630,"vw":301.148769},{"c":302.0901,"h":302.945,"l":301.79,"n":454,"o":301.94,"t":"2026-10-14T14:15:00Z","v":9382,"vw":302.366109},{"c":301.265,"h":302.675,"l":301.215,"n":368,"o":302.38,"t":"2026-10-14T14:20:00Z","v":5996,"vw":302.263488},{"c":299.57,"h":301.215,"l":298.825,"n":454,"o":301.17,"t":"2026-10-14T14:25:00Z","v":12890,"vw":299.56254},{"c":300.36,"h":300.915,"l":299.3616,"n":198,"o":299.52,"t":"2026-10-14T14:30:00Z","v":6210,"vw":299.981722},{"c":300.36,"h":301.505,"l":299.76,"n":196,"o":299.76,"t":"2026-10-14T14:35:00Z","v":5069,"vw":300.556042},{"c":301.625,"h":302.3332,"l":301.56,"n":264,"o":302.08,"t":"2026-10-14T14:40:00Z","v":3875,"vw":301.927668},{"c":300.95,"h":301.9254,"l":300.95,"n":366,"o":301.21,"t":"2026-10-14T14:45:00Z","v":6389,"vw":301.543307},{"c":300.975,"h":301.24,"l":300.1,"n":339,"o":300.74,"t":"2026-10-14T14:50:00Z","v":7980,"vw":300.589427},{"c":301.91,"h":301.91,"l":301.23,"n":220,"o":301.28,"t":"2026-10-14T14:55:00Z","v":3554,"vw":301.514824},{"c":303.36,"h":303.495,"l":301.53,"n":583,"o":301.585,"t":"2026-10-14T15:00:00Z","v":21555,"vw":302.584863},{"c":300.23,"h":303.31,"l":299.45,"n":575,"o":303.285,"t":"2026-10-14T15:05:00Z","v":19554,"vw":301.78465},{"c":299.545,"h":300.215,"l":298.44,"n":359,"o":300.215,"t":"2026-10-14T15:10:00Z","v":10562,"vw":299.270744},{"c":299.895,"h":301.04,"l":299.615,"n":378,"o":299.615,"t":"2026-10-14T15:15:00Z","v":10712,"vw":300.117573},{"c":298.72,"h":299.4,"l":298.72,"n":283,"o":299.33,"t":"2026-10-14T15:20:00Z","v":6666,"vw":299.09988},{"c":298,"h":298.985,"l":297.86,"n":510,"o":298.78,"t":"2026-10-14T15:25:00Z","v":13877,"vw":298.288771},{"c":297.66,"h":298.71,"l":297.42,"n":276,"o":297.92,"t":"2026-10-14T15:30:00Z","v":5839,"vw":298.013995},{"c":296,"h":298.04,"l":296,"n":458,"o":297.7,"t":"2026-10-14T15:35:00Z","v":11666,"vw":297.152827},{"c":296.24,"h":296.24,"l":295.23,"n":362,"o":295.69,"t":"2026-10-14T15:40:00Z","v":8170,"vw":295.811675},{"c":296.86,"h":297.77,"l":296.34,"n":435,"o":296.545,"t":"2026-10-14T15:45:00Z","v":8265,"vw":296.82418},{"c":297.14,"h":297.36,"l":296.45,"n":277,"o":297.175,"t":"2026-10-14T15:50:00Z","v":9202,"vw":296.935088},{"c":297.24,"h":297.33,"l":296.39,"n":277,"o":297.2,"t":"2026-10-14T15:55:00Z","v":5049,"vw":296.970441},{"c":296.47,"h":298,"l":295.87,"n":373,"o":297.48,"t":"2026-10-14T16:00:00Z","v":8626,"vw":296.778637},{"c":296.94,"h":297.26,"l":296.45,"n":234,"o":296.605,"t":"2026-10-14T16:05:00Z","v":6433,"vw":296.83524},{"c":294.63,"h":296.94,"l":294.565,"n":315,"o":296.94,"t":"2026-10-14T16:10:00Z","v":8120,"vw":295.337871},{"c":294.27,"h":294.55,"l":293.32,"n":712,"o":293.85,"t":"2026-10-14T16:15:00Z","v":16824,"vw":293.941509},{"c":292.31,"h":294.18,"l":292.22,"n":500,"o":294.18,"t":"2026-10-14T16:20:00Z","v":12649,"vw":293.201963},{"c":292.7,"h":292.99,"l":291.87,"n":396,"o":292.46,"t":"2026-10-14T16:25:00Z","v":11369,"vw":292.597801},{"c":292.955,"h":293.64,"l":292.61,"n":611,"o":292.61,"t":"2026-10-14T16:30:00Z","v":20386,"vw":293.038487},{"c":294.9,"h":294.9,"l":293.38,"n":331,"o":293.48,"t":"2026-10-14T16:35:00Z","v":7693,"vw":293.849955},{"c":295.39,"h":295.45,"l":294.565,"n":378,"o":294.78,"t":"2026-10-14T16:40:00Z","v":9299,"vw":295.09404},{"c":295.065,"h":295.69,"l":294.875,"n":347,"o":295.12,"t":"2026-10-14T16:45:00Z","v":10130,"vw":295.247134},{"c":293.44,"h":295.07,"l":293.44,"n":468,"o":295.07,"t":"2026-10-14T16:50:00Z","v":14526,"vw":294.039703},{"c":295.43,"h":295.69,"l":292.875,"n":704,"o":293.995,"t":"2026-10-14T16:55:00Z","v":36542,"vw":293.919657},{"c":295.24,"h":295.87,"l":295.15,"n":261,"o":295.155,"t":"2026-10-14T17:00:00Z","v":9713,"vw":295.188154},{"c":293.07,"h":295.29,"l":293.04,"n":402,"o":295.01,"t":"2026-10-14T17:05:00Z","v":11990,"vw":294.245699},{"c":293.73,"h":293.95,"l":293.035,"n":375,"o":293.51,"t":"2026-10-14T17:10:00Z","v":6696,"vw":293.522773},{"c":293.185,"h":293.56,"l":293.06,"n":223,"o":293.56,"t":"2026-10-14T17:15:00Z","v":3728,"vw":293.2131},{"c":293.0099,"h":293.35,"l":292.61,"n":364,"o":293.35,"t":"2026-10-14T17:20:00Z","v":9473,"vw":292.954537},{"c":290.695,"h":292.5,"l":290.635,"n":454,"o":292.5,"t":"2026-10-14T17:25:00Z","v":9800,"vw":291.260308},{"c":290.83,"h":291.07,"l":290.49,"n":406,"o":290.7,"t":"2026-10-14T17:30:00Z","v":8869,"vw":290.743884},{"c":290.395,"h":290.98,"l":289.88,"n":483,"o":290.815,"t":"2026-10-14T17:35:00Z","v":13907,"vw":290.383669},{"c":291.185,"h":291.185,"l":289.82,"n":406,"o":290.39,"t":"2026-10-14T17:40:00Z","v":10086,"vw":290.267897},{"c":291.17,"h":291.305,"l":290.2,"n":441,"o":291.015,"t":"2026-10-14T17:45:00Z","v":12311,"vw":290.695934},{"c":290.34,"h":290.74,"l":289.705,"n":668,"o":290.73,"t":"2026-10-14T17:50:00Z","v":18474,"vw":290.279041},{"c":290.11,"h":290.75,"l":289.99,"n":488,"o":290.2,"t":"2026-10-14T17:55:00Z","v":13546,"vw":290.315845},{"c":291.005,"h":291.22,"l":289.515,"n":830,"o":290.3,"t":"2026-10-14T18:00:00Z","v":19335,"vw":290.259191},{"c":290.785,"h":291.53,"l":290.67,"n":440,"o":291.055,"t":"2026-10-14T18:05:00Z","v":8715,"vw":290.949588},{"c":292.16,"h":292.2,"l":290.39,"n":430,"o":290.43,"t":"2026-10-14T18:10:00Z","v":8049,"vw":291.253705},{"c":292.06,"h":292.63,"l":291.83,"n":322,"o":291.94,"t":"2026-10-14T18:15:00Z","v":7145,"vw":292.052492},{"c":290.86,"h":292.07,"l":290.7,"n":399,"o":292.07,"t":"2026-10-14T18:20:00Z","v":12011,"vw":291.543627},{"c":290.82,"h":290.87,"l":290.51,"n":197,"o":290.51,"t":"2026-10-14T18:25:00Z","v":3706,"vw":290.765994},{"c":290.75,"h":290.87,"l":289.86,"n":429,"o":290.39,"t":"2026-10-14T18:30:00Z","v":12107,"vw":290.277379},{"c":289.5501,"h":290.73,"l":289.5501,"n":472,"o":290.68,"t":"2026-10-14T18:35:00Z","v":16901,"vw":290.178203},{"c":289.21,"h":289.95,"l":289.21,"n":492,"o":289.75,"t":"2026-10-14T18:40:00Z","v":11519,"vw":289.532788},{"c":289,"h":289.6,"l":288.88,"n":529,"o":288.89,"t":"2026-10-14T18:45:00Z","v":9798,"vw":289.145679},{"c":289.96,"h":289.96,"l":289,"n":536,"o":289.55,"t":"2026-10-14T18:50:00Z","v":11402,"vw":289.366538},{"c":290.1,"h":290.53,"l":289.745,"n":594,"o":289.91,"t":"2026-10-14T18:55:00Z","v":15766,"vw":290.238143},{"c":288.425,"h":289.83,"l":288.09,"n":824,"o":289.75,"t":"2026-10-14T19:00:00Z","v":14995,"vw":288.764206},{"c":289.41,"h":289.54,"l":288.275,"n":609,"o":288.325,"t":"2026-10-14T19:05:00Z","v":9999,"vw":288.855296},{"c":289.66,"h":289.94,"l":289.22,"n":715,"o":289.24,"t":"2026-10-14T19:10:00Z","v":16672,"vw":289.557582},{"c":291.11,"h":291.11,"l":288.89,"n":696,"o":289.38,"t":"2026-10-14T19:15:00Z","v":17586,"vw":290.491432},{"c":293.02,"h":293.92,"l":290.9,"n":796,"o":291.11,"t":"2026-10-14T19:20:00Z","v":27174,"vw":292.485008},{"c":294.1,"h":294.46,"l":292.87,"n":1155,"o":293.03,"t":"2026-10-14T19:25:00Z","v":30770,"vw":293.788866},{"c":295.2,"h":295.63,"l":293.63,"n":1363,"o":294.03,"t":"2026-10-14T19:30:00Z","v":35242,"vw":294.8025},{"c":295.24,"h":295.72,"l":294.52,"n":1065,"o":295.41,"t":"2026-10-14T19:35:00Z","v":27042,"vw":294.972386},{"c":295.77,"h":296.49,"l":295.06,"n":957,"o":295.25,"t":"2026-10-14T19:40:00Z","v":28503,"vw":296.06777},{"c":294.16,"h":295.76,"l":293.4,"n":1062,"o":295.76,"t":"2026-10-14T19:45:00Z","v":35932,"vw":294.325008},{"c":293.66,"h":295.34,"l":293.26,"n":2312,"o":294.31,"t":"2026-10-14T19:50:00Z","v":73348,"vw":294.275061},{"c":291.33,"h":293.9,"l":291.04,"n":3849,"o":293.48,"t":"2026-10-14T19:55:00Z","v":140944,"vw":291.755903},{"c":291.33,"h":291.33,"l":291.33,"n":54,"o":291.33,"t":"2026-10-14T20:00:00Z","v":587925,"vw":291.33},{"c":288,"h":288,"l":288,"n":1,"o":288,"t":"2026-10-14T23:00:00Z","v":100,"vw":288},{"c":286,"h":286,"l":286,"n":1,"o":286,"t":"2026-10-14T23:10:00Z","v":600,"vw":286},{"c":286.0974,"h":286.0974,"l":286.0974,"n":2,"o":286.0974,"t":"2026-10-14T23:20:00Z","v":180,"vw":286.0974},{"c":285.2,"h":285.2,"l":285.2,"n":1,"o":285.2,"t":"2026-10-14T23:45:00Z","v":1100,"vw":285.2},{"c":288.03,"h":288.03,"l":285.2,"n":407,"o":285.2,"t":"2026-10-15T08:00:00Z","v":3454,"vw":286.562258},{"c":280,"h":282,"l":280,"n":8,"o":282,"t":"2026-10-15T11:00:00Z","v":415,"vw":281.21673},{"c":281,"h":281,"l":281,"n":2,"o":281,"t":"2026-10-15T12:10:00Z","v":120,"vw":281},{"c":280,"h":281.2,"l":280,"n":5,"o":281.2,"t":"2026-10-15T12:35:00Z","v":500,"vw":280.8},{"c":280.99,"h":281,"l":280.99,"n":35,"o":281,"t":"2026-10-15T12:45:00Z","v":1463,"vw":280.998},{"c":275.93,"h":280,"l":275.93,"n":18,"o":280,"t":"2026-10-15T12:50:00Z","v":940,"vw":277.45625},{"c":278.5,"h":278.8,"l":278.5,"n":15,"o":278.7185,"t":"2026-10-15T13:15:00Z","v":1536,"vw":278.75169},{"c":276.445,"h":278.46,"l":273.1,"n":1350,"o":277.13,"t":"2026-10-15T13:30:00Z","v":58622,"vw":276.715842},{"c":280.085,"h":280.085,"l":272.145,"n":1119,"o":276.9,"t":"2026-10-15T13:35:00Z","v":33134,"vw":275.427745},{"c":280.235,"h":280.995,"l":277.175,"n":744,"o":279.25,"t":"2026-10-15T13:40:00Z","v":38327,"vw":279.40415},{"c":275.695,"h":280.62,"l":274.96,"n":523,"o":279.2675,"t":"2026-10-15T13:45:00Z","v":25510,"vw":276.577732},{"c":270.965,"h":275.68,"l":270.715,"n":756,"o":275.68,"t":"2026-10-15T13:50:00Z","v":24122,"vw":272.536997},{"c":271.64,"h":271.64,"l":268.82,"n":902,"o":270.38,"t":"2026-10-15T13:55:00Z","v":28237,"vw":270.116885},{"c":271.415,"h":272.92,"l":270.94,"n":624,"o":271.735,"t":"2026-10-15T14:00:00Z","v":28832,"vw":271.453229},{"c":270.89,"h":272.2,"l":269.51,"n":666,"o":270.58,"t":"2026-10-15T14:05:00Z","v":23660,"vw":270.715333},{"c":267.515,"h":272.66,"l":267.515,"n":596,"o":271.04,"t":"2026-10-15T14:10:00Z","v":17006,"vw":270.780181},{"c":269.16,"h":269.7992,"l":266.11,"n":554,"o":268.06,"t":"2026-10-15T14:15:00Z","v":19005,"vw":267.781628},{"c":269.685,"h":270.66,"l":268.95,"n":558,"o":268.95,"t":"2026-10-15T14:20:00Z","v":18149,"vw":269.844171},{"c":269.61,"h":270.4651,"l":268.44,"n":474,"o":269.03,"t":"2026-10-15T14:25:00Z","v":14948,"vw":269.617221},{"c":269.33,"h":269.39,"l":267.565,"n":679,"o":268.93,"t":"2026-10-15T14:30:00Z","v":18822,"vw":268.531984},{"c":270.1,"h":270.11,"l":267.66,"n":878,"o":269.33,"t":"2026-10-15T14:35:00Z","v":23475,"vw":268.616145},{"c":271.24,"h":271.6,"l":269.73,"n":796,"o":269.73,"t":"2026-10-15T14:40:00Z","v":22389,"vw":270.941375},{"c":269.95,"h":272.42,"l":269.66,"n":584,"o":270.61,"t":"2026-10-15T14:45:00Z","v":25691,"vw":271.506597},{"c":268.8625,"h":270.08,"l":268.53,"n":508,"o":269.67,"t":"2026-10-15T14:50:00Z","v":14906,"vw":269.242099},{"c":271.52,"h":272.7,"l":268.83,"n":527,"o":268.83,"t":"2026-10-15T14:55:00Z","v":18953,"vw":270.490678},{"c":271.755,"h":272.2605,"l":269.8125,"n":497,"o":271.84,"t":"2026-10-15T15:00:00Z","v":15834,"vw":271.194909},{"c":270.635,"h":271.7782,"l":269.62,"n":585,"o":271.11,"t":"2026-10-15T15:05:00Z","v":24643,"vw":270.791635},{"c":273.14,"h":273.14,"l":270.3,"n":358,"o":270.3,"t":"2026-10-15T15:10:00Z","v":12893,"vw":271.726458},{"c":274.52,"h":275.34,"l":273.185,"n":435,"o":273.61,"t":"2026-10-15T15:15:00Z","v":16477,"vw":274.283309},{"c":273.26,"h":275.26,"l":273,"n":543,"o":275.26,"t":"2026-10-15T15:20:00Z","v":27517,"vw":273.796752},{"c":272.345,"h":273.445,"l":272.335,"n":370,"o":273.37,"t":"2026-10-15T15:25:00Z","v":13739,"vw":272.742553},{"c":270.2075,"h":272.7,"l":269.52,"n":662,"o":272.7,"t":"2026-10-15T15:30:00Z","v":30205,"vw":271.603804},{"c":268.6,"h":270.5,"l":268.6,"n":456,"o":270.195,"t":"2026-10-15T15:35:00Z","v":21984,"vw":269.828272},{"c":268.45,"h":269.46,"l":268.18,"n":499,"o":268.935,"t":"2026-10-15T15:40:00Z","v":16488,"vw":268.979666},{"c":270.07,"h":270.41,"l":267,"n":845,"o":268.11,"t":"2026-10-15T15:45:00Z","v":38582,"vw":268.400651},{"c":269.185,"h":270.13,"l":269.185,"n":392,"o":269.93,"t":"2026-10-15T15:50:00Z","v":14441,"vw":269.681322},{"c":269.97,"h":270.61,"l":268.64,"n":391,"o":269.19,"t":"2026-10-15T15:55:00Z","v":19641,"vw":269.718771},{"c":269.3,"h":271.52,"l":269.3,"n":640,"o":270.575,"t":"2026-10-15T16:00:00Z","v":24017,"vw":270.84966},{"c":269.14,"h":270.04,"l":268.67,"n":690,"o":269.31,"t":"2026-10-15T16:05:00Z","v":37956,"vw":269.247103},{"c":269.84,"h":269.95,"l":268.5,"n":434,"o":269.07,"t":"2026-10-15T16:10:00Z","v":13361,"vw":269.172065},{"c":268,"h":269.68,"l":267.64,"n":453,"o":269.68,"t":"2026-10-15T16:15:00Z","v":11561,"vw":268.696392},{"c":268.605,"h":268.93,"l":267.65,"n":547,"o":267.69,"t":"2026-10-15T16:20:00Z","v":15788,"vw":268.252695},{"c":268.48,"h":268.48,"l":267.09,"n":545,"o":267.98,"t":"2026-10-15T16:25:00Z","v":16649,"vw":267.725765},{"c":270.32,"h":270.32,"l":267.9,"n":475,"o":268.52,"t":"2026-10-15T16:30:00Z","v":17231,"vw":269.145521},{"c":269.03,"h":270.97,"l":269.03,"n":427,"o":269.975,"t":"2026-10-15T16:35:00Z","v":17498,"vw":270.344195},{"c":270,"h":270.13,"l":268.76,"n":367,"o":269.0675,"t":"2026-10-15T16:40:00Z","v":11249,"vw":269.241123},{"c":270.695,"h":271.25,"l":269.11,"n":473,"o":270.19,"t":"2026-10-15T16:45:00Z","v":19375,"vw":270.093306},{"c":266.71,"h":270.515,"l":266.53,"n":456,"o":270.09,"t":"2026-10-15T16:50:00Z","v":14784,"vw":267.711241},{"c":263.25,"h":266.8325,"l":263.18,"n":284,"o":266.78,"t":"2026-10-15T16:55:00Z","v":8227,"vw":265.276787},{"c":263.73,"h":264.45,"l":263.65,"n":323,"o":264,"t":"2026-10-15T18:10:00Z","v":10062,"vw":264.04234},{"c":264.22,"h":264.7,"l":263.41,"n":375,"o":263.785,"t":"2026-10-15T18:15:00Z","v":13145,"vw":264.33094},{"c":263.05,"h":264.16,"l":263.04,"n":442,"o":264.15,"t":"2026-10-15T18:20:00Z","v":10220,"vw":263.592844},{"c":264.29,"h":264.29,"l":262.53,"n":552,"o":263.12,"t":"2026-10-15T18:25:00Z","v":14588,"vw":263.005161},{"c":263.405,"h":264.27,"l":263.405,"n":629,"o":264.19,"t":"2026-10-15T18:30:00Z","v":22774,"vw":263.987136},{"c":262.625,"h":264.35,"l":262.625,"n":401,"o":263.59,"t":"2026-10-15T18:35:00Z","v":16316,"vw":263.714095},{"c":263.545,"h":263.545,"l":261.91,"n":550,"o":262.26,"t":"2026-10-15T18:40:00Z","v":14611,"vw":262.669008},{"c":264.85,"h":264.85,"l":263.25,"n":569,"o":263.565,"t":"2026-10-15T18:45:00Z","v":18824,"vw":263.665072},{"c":265.81,"h":266.515,"l":265.04,"n":302,"o":265.39,"t":"2026-10-15T18:50:00Z","v":12518,"vw":266.057734},{"c":266.64,"h":267.49,"l":266.39,"n":314,"o":266.69,"t":"2026-10-15T18:55:00Z","v":8706,"vw":266.932794},{"c":268.34,"h":268.85,"l":266.335,"n":713,"o":266.8,"t":"2026-10-15T19:00:00Z","v":22606,"vw":267.190672},{"c":269.13,"h":269.33,"l":268.28,"n":424,"o":268.705,"t":"2026-10-15T19:05:00Z","v":10330,"vw":268.872968},{"c":270.5,"h":270.92,"l":267.98,"n":615,"o":269.11,"t":"2026-10-15T19:10:00Z","v":24334,"vw":269.39143},{"c":270,"h":270.9315,"l":267.99,"n":1572,"o":270.77,"t":"2026-10-15T19:15:00Z","v":94400,"vw":268.851876},{"c":271.785,"h":271.95,"l":270.3,"n":603,"o":270.3,"t":"2026-10-15T19:20:00Z","v":17160,"vw":271.431475},{"c":269.8825,"h":272,"l":269.71,"n":1114,"o":271.7,"t":"2026-10-15T19:25:00Z","v":40592,"vw":271.187177},{"c":269.93,"h":271.5,"l":269.89,"n":1344,"o":269.89,"t":"2026-10-15T19:30:00Z","v":59389,"vw":271.021727},{"c":272.26,"h":272.78,"l":269.68,"n":1162,"o":269.85,"t":"2026-10-15T19:35:00Z","v":61277,"vw":271.427216},{"c":272.36,"h":273.26,"l":271.27,"n":1059,"o":272.255,"t":"2026-10-15T19:40:00Z","v":48391,"vw":272.444469},{"c":271.5,"h":272.31,"l":271.06,"n":938,"o":271.79,"t":"2026-10-15T19:45:00Z","v":33978,"vw":271.580987},{"c":271.35,"h":271.71,"l":269.88,"n":1537,"o":271.31,"t":"2026-10-15T19:50:00Z","v":63600,"vw":270.597942},{"c":271.26,"h":272.22,"l":270.7705,"n":4197,"o":271.35,"t":"2026-10-15T19:55:00Z","v":182026,"vw":271.528562},{"c":271.39,"h":271.39,"l":271.39,"n":62,"o":271.39,"t":"2026-10-15T20:00:00Z","v":378562,"vw":271.39}],"history":[{"c":116.64,"h":118.5464,"l":115.33,"n":7385,"o":117.18,"t":"2024-10-14T04:00:00Z","v":218212,"vw":116.581664},{"c":113.42,"h":117.45,"l":112.9,"n":7300,"o":116.32,"t":"2024-10-15T04:00:00Z","v":276677,"vw":114.383259},{"c":113.67,"h":115.74,"l":113.02,"n":5976,"o":114.65,"t":"2024-10-16T04:00:00Z","v":172795,"vw":113.876169},{"c":112.67,"h":115.85,"l":112.57,"n":8147,"o":115.85,"t":"2024-10-17T04:00:00Z","v":279520,"vw":113.831701},{"c":113.8,"h":114.49,"l":112.52,"n":9034,"o":113.85,"t":"2024-10-18T04:00:00Z","v":276162,"vw":113.477494},{"c":114.08,"h":114.18,"l":111.34,"n":9020,"o":113,"t":"2024-10-21T04:00:00Z","v":296649,"vw":113.433605},{"c":113.79,"h":115.09,"l":113.06,"n":8060,"o":113.7,"t":"2024-10-22T04:00:00Z","v":530911,"vw":113.871164},{"c":115.57,"h":116.23,"l":113.14,"n":10161,"o":113.65,"t":"2024-10-23T04:00:00Z","v":614954,"vw":114.984741},{"c":116.98,"h":117.1,"l":114.95,"n":6679,"o":116.16,"t":"2024-10-24T04:00:00Z","v":210192,"vw":116.644233},{"c":121.7,"h":121.86,"l":116.85,"n":16708,"o":117.32,"t":"2024-10-25T04:00:00Z","v":805568,"vw":120.626378},{"c":117.54,"h":122.6,"l":116.9901,"n":14126,"o":121.06,"t":"2024-10-28T04:00:00Z","v":624267,"vw":118.430973},{"c":119.58,"h":120.3999,"l":116.24,"n":9423,"o":117.47,"t":"2024-10-29T04:00:00Z","v":281010,"vw":119.468146},{"c":117.81,"h":119.72,"l":115.86,"n":8113,"o":116.68,"t":"2024-10-30T04:00:00Z","v":289774,"vw":118.201106},{"c":112.4,"h":117.405,"l":111.06,"n":11300,"o":116.87,"t":"2024-10-31T04:00:00Z","v":482749,"vw":112.604428},{"c":112.65,"h":115.57,"l":112.44,"n":11930,"o":112.98,"t":"2024-11-01T04:00:00Z","v":477808,"vw":113.390645},{"c":113.8,"h":115.34,"l":111.6701,"n":11190,"o":112.07,"t":"2024-11-04T05:00:00Z","v":564191,"vw":114.273412},{"c":116.69,"h":116.79,"l":113.75,"n":10787,"o":113.8,"t":"2024-11-05T05:00:00Z","v":658956,"vw":115.906514},{"c":121.92,"h":122.68,"l":118.38,"n":18568,"o":118.38,"t":"2024-11-06T05:00:00Z","v":888331,"vw":121.705172},{"c":139.14,"h":140.27,"l":130.5,"n":30667,"o":140,"t":"2024-11-07T05:00:00Z","v":1479879,"vw":136.508874},{"c":137.86,"h":139.71,"l":135,"n":22735,"o":135.57,"t":"2024-11-08T05:00:00Z","v":1071352,"vw":137.763726},{"c":134.49,"h":137.215,"l":132.83,"n":15589,"o":136.5,"t":"2024-11-11T05:00:00Z","v":613083,"vw":134.522886},{"c":131.86,"h":134.55,"l":130.43,"n":10836,"o":134.5,"t":"2024-11-12T05:00:00Z","v":473547,"vw":131.934778},{"c":128.71,"h":131.5625,"l":128.17,"n":15339,"o":131.26,"t":"2024-11-13T05:00:00Z","v":704095,"vw":129.320496},{"c":126.76,"h":129.63,"l":125.945,"n":11952,"o":129.41,"t":"2024-11-14T05:00:00Z","v":453238,"vw":127.059741},{"c":123,"h":125.465,"l":122.16,"n":14301,"o":125.26,"t":"2024-11-15T05:00:00Z","v":581319,"vw":123.462023},{"c":123.23,"h":125.055,"l":122.6337,"n":14128,"o":123,"t":"2024-11-18T05:00:00Z","v":571810,"vw":123.669887},{"c":125.28,"h":126.19,"l":120.4,"n":15097,"o":120.8,"t":"2024-11-19T05:00:00Z","v":968529,"vw":124.350431},{"c":127.56,"h":127.8696,"l":125.22,"n":12986,"o":126.94,"t":"2024-11-20T05:00:00Z","v":610152,"vw":126.862265},{"c":131.33,"h":132.46,"l":129,"n":13992,"o":129.71,"t":"2024-11-21T05:00:00Z","v":589551,"vw":131.126352},{"c":134.5,"h":134.7,"l":132,"n":15241,"o":132.64,"t":"2024-11-22T05:00:00Z","v":683814,"vw":133.724144},{"c":135.37,"h":138.49,"l":134.71,"n":15253,"o":136.06,"t":"2024-11-25T05:00:00Z","v":582534,"vw":136.161166},{"c":134.64,"h":137.47,"l":132.86,"n":16185,"o":137.47,"t":"2024-11-26T05:00:00Z","v":760671,"vw":134.340153},{"c":131.67,"h":134.6813,"l":130,"n":9579,"o":134.56,"t":"2024-11-27T05:00:00Z","v":392296,"vw":131.545092},{"c":132.82,"h":134.95,"l":132.38,"n":4971,"o":132.45,"t":"2024-11-29T05:00:00Z","v":197761,"vw":133.045463},{"c":136.9,"h":138.7064,"l":133,"n":15661,"o":133,"t":"2024-12-02T05:00:00Z","v":580231,"vw":137.070733},{"c":141.03,"h":142.44,"l":135.148,"n":18443,"o":136.4,"t":"2024-12-03T05:00:00Z","v":961455,"vw":140.539029},{"c":142.46,"h":143.9,"l":140.53,"n":13424,"o":142.4,"t":"2024-12-04T05:00:00Z","v":633936,"vw":142.194435},{"c":137.94,"h":141.5,"l":137.2,"n":10038,"o":141.25,"t":"2024-12-05T05:00:00Z","v":475375,"vw":138.624002},{"c":139.07,"h":140.8,"l":137.98,"n":10958,"o":138.76,"t":"2024-12-06T05:00:00Z","v":572603,"vw":139.241418},{"c":137.87,"h":142.025,"l":137.07,"n":12818,"o":139.07,"t":"2024-12-09T05:00:00Z","v":601365,"vw":138.25802},{"c":135,"h":138.43,"l":134.46,"n":11885,"o":136.84,"t":"2024-12-10T05:00:00Z","v":428243,"vw":135.89336},{"c":137.97,"h":139,"l":136.18,"n":11654,"o":136.81,"t":"2024-12-11T05:00:00Z","v":405660,"vw":137.80259},{"c":136.49,"h":139.7,"l":136.34,"n":8081,"o":137.63,"t":"2024-12-12T05:00:00Z","v":295679,"vw":136.970347},{"c":139.04,"h":141.765,"l":137.2425,"n":14414,"o":137.75,"t":"2024-12-13T05:00:00Z","v":657320,"vw":139.280025},{"c":140.92,"h":141.88,"l":138.73,"n":14234,"o":139.5,"t":"2024-12-16T05:00:00Z","v":607127,"vw":140.847786},{"c":138.18,"h":140.52,"l":136.46,"n":11474,"o":139.77,"t":"2024-12-17T05:00:00Z","v":482510,"vw":137.905801},{"c":132.49,"h":139.59,"l":130.25,"n":18760,"o":139.59,"t":"2024-12-18T05:00:00Z","v":854741,"vw":134.55738},{"c":136.93,"h":138.425,"l":131.3506,"n":19120,"o":131.81,"t":"2024-12-19T05:00:00Z","v":988625,"vw":135.911828},{"c":135.22,"h":140.26,"l":134.32,"n":20197,"o":135.64,"t":"2024-12-20T05:00:00Z","v":1618856,"vw":135.872981},{"c":134.7,"h":138.94,"l":133.67,"n":10948,"o":136.93,"t":"2024-12-23T05:00:00Z","v":415691,"vw":135.214448},{"c":135.82,"h":137.48,"l":133.59,"n":3877,"o":135.09,"t":"2024-12-24T05:00:00Z","v":117191,"vw":136.043921},{"c":135.3,"h":136.4121,"l":134.56,"n":5612,"o":135.01,"t":"2024-12-26T05:00:00Z","v":190023,"vw":135.609826},{"c":133.54,"h":134.77,"l":132.16,"n":8970,"o":134.77,"t":"2024-12-27T05:00:00Z","v":331748,"vw":133.402733},{"c":129.87,"h":131.44,"l":129.51,"n":14302,"o":131.29,"t":"2024-12-30T05:00:00Z","v":685649,"vw":130.31565},{"c":129.91,"h":131.61,"l":129.42,"n":9557,"o":130.32,"t":"2024-12-31T05:00:00Z","v":400505,"vw":130.091835},{"c":129.43,"h":132.64,"l":128.67,"n":15994,"o":130.59,"t":"2025-01-02T05:00:00Z","v":677434,"vw":129.798033},{"c":136.53,"h":136.73,"l":129.79,"n":14770,"o":129.79,"t":"2025-01-03T05:00:00Z","v":712977,"vw":134.921922},{"c":139.59,"h":141.89,"l":137.84,"n":13565,"o":139,"t":"2025-01-06T05:00:00Z","v":512550,"vw":139.68107},{"c":135.45,"h":140.1,"l":134,"n":11502,"o":140.1,"t":"2025-01-07T05:00:00Z","v":547792,"vw":136.32932},{"c":135.55,"h":136.405,"l":133.52,"n":13439,"o":135,"t":"2025-01-08T05:00:00Z","v":563635,"vw":135.478366},{"c":132.88,"h":134.87,"l":131,"n":9374,"o":133.4,"t":"2025-01-10T05:00:00Z","v":612296,"vw":133.006616},{"c":130.6,"h":131.84,"l":129.35,"n":11647,"o":129.95,"t":"2025-01-13T05:00:00Z","v":616052,"vw":130.474028},{"c":136.21,"h":137.37,"l":132,"n":14095,"o":132.1,"t":"2025-01-14T05:00:00Z","v":671439,"vw":135.771384},{"c":140.89,"h":141,"l":137.57,"n":17280,"o":137.57,"t":"2025-01-15T05:00:00Z","v":929385,"vw":140.245773},{"c":142.77,"h":144.8,"l":142.12,"n":16390,"o":142.5,"t":"2025-01-16T05:00:00Z","v":696539,"vw":143.5314},{"c":145.41,"h":145.95,"l":143.3578,"n":10124,"o":145.72,"t":"2025-01-17T05:00:00Z","v":438142,"vw":145.216601},{"c":148.78,"h":149.73,"l":146,"n":13578,"o":147.25,"t":"2025-01-21T05:00:00Z","v":527850,"vw":148.544391},{"c":147.37,"h":152.5,"l":146.7947,"n":14155,"o":150.09,"t":"2025-01-22T05:00:00Z","v":699781,"vw":149.495591},{"c":146.03,"h":147.4299,"l":144.03,"n":9812,"o":144.41,"t":"2025-01-23T05:00:00Z","v":444468,"vw":145.843882},{"c":144.17,"h":147.59,"l":141.83,"n":11034,"o":146.03,"t":"2025-01-24T05:00:00Z","v":493402,"vw":143.65155},{"c":122.31,"h":134.15,"l":119.5,"n":27293,"o":133,"t":"2025-01-27T05:00:00Z","v":1232251,"vw":123.770703},{"c":123.92,"h":124.85,"l":118.845,"n":18611,"o":123.61,"t":"2025-01-28T05:00:00Z","v":913502,"vw":121.860251},{"c":126.9,"h":127.8,"l":123.845,"n":14464,"o":124.3,"t":"2025-01-29T05:00:00Z","v":604676,"vw":126.380194},{"c":130.86,"h":132.98,"l":127.28,"n":14682,"o":128.96,"t":"2025-01-30T05:00:00Z","v":851576,"vw":131.182778},{"c":132.25,"h":134.8,"l":130.4871,"n":12703,"o":131.07,"t":"2025-01-31T05:00:00Z","v":583628,"vw":132.957084},{"c":132.34,"h":133.84,"l":127,"n":12438,"o":127.51,"t":"2025-02-03T05:00:00Z","v":461545,"vw":131.994099},{"c":132.6,"h":134.42,"l":130.0001,"n":13192,"o":131.26,"t":"2025-02-04T05:00:00Z","v":551672,"vw":132.822554},{"c":135.73,"h":136.31,"l":130.845,"n":16449,"o":132.68,"t":"2025-02-05T05:00:00Z","v":884864,"vw":134.990066},{"c":129.5,"h":135.14,"l":126.67,"n":28226,"o":127,"t":"2025-02-06T05:00:00Z","v":1668144,"vw":129.606212},{"c":127.21,"h":130.705,"l":125.9,"n":25820,"o":127.76,"t":"2025-02-07T05:00:00Z","v":1273357,"vw":127.288104},{"c":122.75,"h":128.19,"l":122.5,"n":24214,"o":124.75,"t":"2025-02-10T05:00:00Z","v":1331959,"vw":124.176655},{"c":122.27,"h":124.5,"l":121.228,"n":20255,"o":122.25,"t":"2025-02-11T05:00:00Z","v":1029443,"vw":122.540473},{"c":121.87,"h":123.31,"l":119.2426,"n":12348,"o":120.06,"t":"2025-02-12T05:00:00Z","v":491621,"vw":121.991826},{"c":122.09,"h":123.58,"l":120.6448,"n":12187,"o":121.6,"t":"2025-02-13T05:00:00Z","v":589916,"vw":122.631635},{"c":123.12,"h":124.46,"l":119.29,"n":13845,"o":121.87,"t":"2025-02-14T05:00:00Z","v":773871,"vw":123.046849},{"c":124.51,"h":124.805,"l":123.09,"n":20114,"o":124.05,"t":"2025-02-18T05:00:00Z","v":947469,"vw":124.12262},{"c":123.74,"h":124.98,"l":122.54,"n":14912,"o":124.98,"t":"2025-02-19T05:00:00Z","v":806908,"vw":123.670745},{"c":124.01,"h":124.55,"l":121.96,"n":14119,"o":124,"t":"2025-02-20T05:00:00Z","v":678650,"vw":123.809448},{"c":120.65,"h":124.38,"l":119.07,"n":13751,"o":124.38,"t":"2025-02-21T05:00:00Z","v":621081,"vw":121.05361},{"c":119.27,"h":122.07,"l":117.8206,"n":13341,"o":121.57,"t":"2025-02-24T05:00:00Z","v":524255,"vw":120.017251},{"c":116.31,"h":119.64,"l":115.25,"n":15112,"o":118.81,"t":"2025-02-25T05:00:00Z","v":777651,"vw":116.60561},{"c":118.7,"h":119.52,"l":117.09,"n":14278,"o":118.54,"t":"2025-02-26T05:00:00Z","v":794559,"vw":118.515613},{"c":112.75,"h":119.5,"l":112.68,"n":17878,"o":119.5,"t":"2025-02-27T05:00:00Z","v":885744,"vw":114.410487},{"c":115.66,"h":115.69,"l":110.28,"n":13840,"o":111.96,"t":"2025-02-28T05:00:00Z","v":777415,"vw":114.583259},{"c":108.98,"h":116.61,"l":108.88,"n":18328,"o":116.61,"t":"2025-03-03T05:00:00Z","v":822901,"vw":111.135386},{"c":109.76,"h":112.15,"l":106.4566,"n":17413,"o":108.28,"t":"2025-03-04T05:00:00Z","v":792328,"vw":109.371655},{"c":111.62,"h":111.87,"l":108,"n":13937,"o":110.46,"t":"2025-03-05T05:00:00Z","v":577743,"vw":110.588443},{"c":104,"h":110.145,"l":103.91,"n":17987,"o":107.6,"t":"2025-03-06T05:00:00Z","v":695368,"vw":105.588133},{"c":102.75,"h":105.675,"l":98.22,"n":23691,"o":104.94,"t":"2025-03-07T05:00:00Z","v":1209134,"vw":101.699161},{"c":96.88,"h":100.98,"l":94.63,"n":22218,"o":100.77,"t":"2025-03-10T04:00:00Z","v":1197997,"vw":96.584777},{"c":100.93,"h":102.38,"l":95.6,"n":19396,"o":95.6,"t":"2025-03-11T04:00:00Z","v":720334,"vw":100.29778},{"c":106.97,"h":108.6,"l":102.455,"n":27321,"o":103.89,"t":"2025-03-12T04:00:00Z","v":1181864,"vw":106.663508},{"c":104.21,"h":107.095,"l":102.685,"n":15973,"o":106.95,"t":"2025-03-13T04:00:00Z","v":691699,"vw":104.455061},{"c":109.07,"h":109.82,"l":105.12,"n":16396,"o":106.5,"t":"2025-03-14T04:00:00Z","v":819827,"vw":108.64716},{"c":110.44,"h":110.865,"l":107.495,"n":11996,"o":108.43,"t":"2025-03-17T04:00:00Z","v":578719,"vw":110.052244},{"c":107.3,"h":109.74,"l":106.64,"n":13406,"o":109.5,"t":"2025-03-18T04:00:00Z","v":516466,"vw":107.74036},{"c":109.92,"h":111.33,"l":106.1,"n":13942,"o":107.59,"t":"2025-03-19T04:00:00Z","v":578323,"vw":109.081447},{"c":108.65,"h":110.9,"l":108,"n":11737,"o":108.07,"t":"2025-03-20T04:00:00Z","v":368137,"vw":109.186214},{"c":106.89,"h":108.085,"l":105.41,"n":15910,"o":106.33,"t":"2025-03-21T04:00:00Z","v":1515511,"vw":106.745019},{"c":112.84,"h":113.6,"l":109.53,"n":14899,"o":109.55,"t":"2025-03-24T04:00:00Z","v":702832,"vw":112.508763},{"c":112.24,"h":113.46,"l":111.295,"n":12695,"o":111.5,"t":"2025-03-25T04:00:00Z","v":485803,"vw":112.221495},{"c":105.65,"h":112.66,"l":104.52,"n":17086,"o":111.55,"t":"2025-03-26T04:00:00Z","v":819096,"vw":106.519562},{"c":101.9,"h":105.255,"l":101.82,"n":12985,"o":104.52,"t":"2025-03-27T04:00:00Z","v":593168,"vw":102.879012},{"c":98.47,"h":101.46,"l":97.59,"n":14991,"o":100.59,"t":"2025-03-28T04:00:00Z","v":779637,"vw":98.672972},{"c":100.38,"h":100.65,"l":94.01,"n":20881,"o":96.56,"t":"2025-03-31T04:00:00Z","v":1580248,"vw":98.460121},{"c":101.33,"h":101.68,"l":97.285,"n":13787,"o":99.93,"t":"2025-04-01T04:00:00Z","v":611546,"vw":100.704125},{"c":103.78,"h":104.98,"l":99.12,"n":12709,"o":99.19,"t":"2025-04-02T04:00:00Z","v":625972,"vw":103.074495},{"c":92.17,"h":98.26,"l":91.765,"n":18535,"o":96.66,"t":"2025-04-03T04:00:00Z","v":827679,"vw":93.928433},{"c":89.66,"h":91.27,"l":84.1,"n":31042,"o":85.98,"t":"2025-04-04T04:00:00Z","v":1299665,"vw":88.202362},{"c":89.82,"h":95.22,"l":84,"n":26754,"o":86.39,"t":"2025-04-07T04:00:00Z","v":1089189,"vw":89.444232},{"c":87.64,"h":94.7,"l":85.27,"n":22129,"o":93.68,"t":"2025-04-08T04:00:00Z","v":1023188,"vw":89.018146},{"c":106.59,"h":108.34,"l":88.645,"n":33471,"o":89.64,"t":"2025-04-09T04:00:00Z","v":1917029,"vw":100.969027},{"c":99.27,"h":102.3,"l":96.455,"n":22869,"o":101.57,"t":"2025-04-10T04:00:00Z","v":1022158,"vw":98.682437},{"c":97.82,"h":100.19,"l":94.615,"n":22901,"o":100.19,"t":"2025-04-11T04:00:00Z","v":1297604,"vw":97.416474},{"c":99.16,"h":101.3,"l":97.88,"n":13188,"o":101.1,"t":"2025-04-14T04:00:00Z","v":1082137,"vw":99.455563},{"c":99.49,"h":101.935,"l":98.63,"n":15428,"o":99.31,"t":"2025-04-15T04:00:00Z","v":682556,"vw":99.771098},{"c":97.23,"h":97.55,"l":94.21,"n":14673,"o":96.36,"t":"2025-04-16T04:00:00Z","v":667619,"vw":96.848339},{"c":97.29,"h":98.37,"l":95.95,"n":11006,"o":97.47,"t":"2025-04-17T04:00:00Z","v":349827,"vw":97.228903},{"c":95.41,"h":95.975,"l":93.24,"n":12056,"o":95.37,"t":"2025-04-21T04:00:00Z","v":544934,"vw":94.459062},{"c":95.87,"h":98.37,"l":95.73,"n":11432,"o":96.35,"t":"2025-04-22T04:00:00Z","v":506684,"vw":96.430122},{"c":100.9,"h":103.5,"l":100.16,"n":10938,"o":101.62,"t":"2025-04-23T04:00:00Z","v":564630,"vw":101.352169},{"c":105.68,"h":106.82,"l":101.83,"n":13300,"o":102.75,"t":"2025-04-24T04:00:00Z","v":523729,"vw":105.782122},{"c":106.28,"h":107.135,"l":103.73,"n":8725,"o":104.14,"t":"2025-04-25T04:00:00Z","v":324960,"vw":106.061383},{"c":104.06,"h":107.24,"l":102.44,"n":18190,"o":106.2,"t":"2025-04-28T04:00:00Z","v":818717,"vw":103.903076},{"c":103.18,"h":104.65,"l":102.72,"n":13043,"o":103.19,"t":"2025-04-29T04:00:00Z","v":464229,"vw":103.597546},{"c":103.75,"h":103.81,"l":99.78,"n":21955,"o":100,"t":"2025-04-30T04:00:00Z","v":1224790,"vw":102.849837},{"c":106.22,"h":108.29,"l":105.42,"n":16398,"o":105.82,"t":"2025-05-01T04:00:00Z","v":837591,"vw":106.912456},{"c":112.28,"h":113.135,"l":108.21,"n":16781,"o":108.94,"t":"2025-05-02T04:00:00Z","v":983009,"vw":111.95859},{"c":113.72,"h":113.88,"l":110.575,"n":17907,"o":110.92,"t":"2025-05-05T04:00:00Z","v":890553,"vw":113.255569},{"c":110.69,"h":112.68,"l":109.0875,"n":15518,"o":111.22,"t":"2025-05-06T04:00:00Z","v":729759,"vw":110.97307},{"c":113.37,"h":113.855,"l":110.09,"n":22593,"o":110.99,"t":"2025-05-07T04:00:00Z","v":988152,"vw":112.74911},{"c":119.66,"h":121.88,"l":117.052,"n":32073,"o":118,"t":"2025-05-08T04:00:00Z","v":1931485,"vw":120.240911},{"c":118.08,"h":121.47,"l":117.17,"n":15804,"o":120.68,"t":"2025-05-09T04:00:00Z","v":570031,"vw":118.450282},{"c":122.61,"h":125.71,"l":120.59,"n":27166,"o":124.88,"t":"2025-05-12T04:00:00Z","v":1687160,"vw":123.208169},{"c":123.25,"h":125.2,"l":122.82,"n":21873,"o":122.84,"t":"2025-05-13T04:00:00Z","v":929220,"vw":123.60327},{"c":123.55,"h":125.51,"l":121.97,"n":15851,"o":124.51,"t":"2025-05-14T04:00:00Z","v":924340,"vw":123.185436},{"c":122.53,"h":123.24,"l":120.73,"n":17914,"o":122.29,"t":"2025-05-15T04:00:00Z","v":904390,"vw":122.317225},{"c":123.46,"h":123.56,"l":121,"n":18141,"o":122.76,"t":"2025-05-16T04:00:00Z","v":1306630,"vw":122.591188},{"c":122.53,"h":122.91,"l":119.9,"n":17316,"o":120.59,"t":"2025-05-19T04:00:00Z","v":862065,"vw":122.311622},{"c":123.51,"h":123.68,"l":121.185,"n":12124,"o":121.95,"t":"2025-05-20T04:00:00Z","v":456574,"vw":122.895943},{"c":121.37,"h":124.85,"l":120.84,"n":12518,"o":123.38,"t":"2025-05-21T04:00:00Z","v":760159,"vw":122.378496},{"c":121.54,"h":122.31,"l":120.17,"n":10290,"o":121.79,"t":"2025-05-22T04:00:00Z","v":504797,"vw":121.664216},{"c":121.63,"h":122.27,"l":118.44,"n":9735,"o":119,"t":"2025-05-23T04:00:00Z","v":429026,"vw":121.307698},{"c":123.67,"h":124.87,"l":122.37,"n":12804,"o":123.92,"t":"2025-05-27T04:00:00Z","v":437683,"vw":123.634161},{"c":122.74,"h":124.34,"l":122.42,"n":11734,"o":123.56,"t":"2025-05-28T04:00:00Z","v":537635,"vw":122.964878},{"c":123.5,"h":126.18,"l":122.4369,"n":14442,"o":125.65,"t":"2025-05-29T04:00:00Z","v":605246,"vw":123.794536},{"c":121.61,"h":122.525,"l":120.09,"n":11080,"o":121.95,"t":"2025-05-30T04:00:00Z","v":525375,"vw":121.492018},{"c":123.74,"h":123.915,"l":121.52,"n":13947,"o":121.8,"t":"2025-06-02T04:00:00Z","v":535196,"vw":123.061734},{"c":126.86,"h":127.57,"l":123.245,"n":15972,"o":123.93,"t":"2025-06-03T04:00:00Z","v":735973,"vw":126.530694},{"c":127.41,"h":128.55,"l":126.8,"n":13598,"o":127.63,"t":"2025-06-04T04:00:00Z","v":584805,"vw":127.660997},{"c":127.67,"h":128.74,"l":126.085,"n":11372,"o":128.35,"t":"2025-06-05T04:00:00Z","v":579268,"vw":127.513749},{"c":125.04,"h":129.01,"l":124.557,"n":18249,"o":128.72,"t":"2025-06-06T04:00:00Z","v":801523,"vw":125.761012},{"c":126.3,"h":128.3455,"l":125.16,"n":12890,"o":126.34,"t":"2025-06-09T04:00:00Z","v":448369,"vw":126.655898},{"c":128.27,"h":128.52,"l":125.91,"n":10959,"o":127.13,"t":"2025-06-10T04:00:00Z","v":633337,"vw":127.541905},{"c":131.3,"h":132.3,"l":128.7764,"n":14739,"o":129.1,"t":"2025-06-11T04:00:00Z","v":569444,"vw":130.908223},{"c":132.29,"h":132.37,"l":129.98,"n":9468,"o":129.98,"t":"2025-06-12T04:00:00Z","v":362690,"vw":131.608568},{"c":128.97,"h":132.105,"l":128.74,"n":14556,"o":129.92,"t":"2025-06-13T04:00:00Z","v":827956,"vw":130.009483},{"c":131.175,"h":134.47,"l":129.1,"n":14423,"o":130.43,"t":"2025-06-16T04:00:00Z","v":728631,"vw":131.903292},{"c":130.72,"h":131.9,"l":130.2,"n":12530,"o":130.25,"t":"2025-06-17T04:00:00Z","v":595737,"vw":130.913206},{"c":134.32,"h":135.24,"l":130.5,"n":15183,"o":130.92,"t":"2025-06-18T04:00:00Z","v":557518,"vw":134.149855},{"c":136.99,"h":137.7,"l":134.35,"n":23696,"o":135.79,"t":"2025-06-20T04:00:00Z","v":1447399,"vw":136.236798},{"c":138.65,"h":139.17,"l":135.27,"n":17774,"o":136.05,"t":"2025-06-23T04:00:00Z","v":734629,"vw":138.021024},{"c":139.84,"h":141.86,"l":139.77,"n":16346,"o":140.38,"t":"2025-06-24T04:00:00Z","v":618367,"vw":140.345549},{"c":139.17,"h":141.5219,"l":138.29,"n":15858,"o":140.34,"t":"2025-06-25T04:00:00Z","v":667977,"vw":139.202158},{"c":142.23,"h":142.35,"l":139.785,"n":12850,"o":140.37,"t":"2025-06-26T04:00:00Z","v":499567,"vw":141.34598},{"c":142.05,"h":142.87,"l":140.095,"n":12958,"o":142.18,"t":"2025-06-27T04:00:00Z","v":1035197,"vw":141.768123},{"c":143.29,"h":144.15,"l":141.51,"n":14657,"o":142.5,"t":"2025-06-30T04:00:00Z","v":791822,"vw":143.328854},{"c":137.38,"h":144,"l":133.56,"n":25983,"o":141.72,"t":"2025-07-01T04:00:00Z","v":997130,"vw":137.428115},{"c":139.81,"h":139.82,"l":136.2412,"n":17018,"o":137.37,"t":"2025-07-02T04:00:00Z","v":638452,"vw":139.015726},{"c":140.68,"h":141.78,"l":140.34,"n":8857,"o":141.02,"t":"2025-07-03T04:00:00Z","v":428144,"vw":140.825951},{"c":138.04,"h":140.435,"l":136.9965,"n":14976,"o":139.81,"t":"2025-07-07T04:00:00Z","v":531711,"vw":138.051634},{"c":137.37,"h":139.52,"l":135.16,"n":23018,"o":139.37,"t":"2025-07-08T04:00:00Z","v":888214,"vw":137.44934},{"c":139.85,"h":139.88,"l":136.28,"n":15683,"o":138.01,"t":"2025-07-09T04:00:00Z","v":768262,"vw":138.709839},{"c":137.19,"h":141.75,"l":136.73,"n":11507,"o":140.33,"t":"2025-07-10T04:00:00Z","v":477378,"vw":137.690789},{"c":136.2,"h":137.52,"l":135.39,"n":11037,"o":136.34,"t":"2025-07-11T04:00:00Z","v":475801,"vw":136.285228},{"c":136.63,"h":137.89,"l":133.38,"n":9817,"o":135.66,"t":"2025-07-14T04:00:00Z","v":379963,"vw":136.615079},{"c":137.3,"h":139.48,"l":136.01,"n":9986,"o":138.8,"t":"2025-07-15T04:00:00Z","v":495807,"vw":137.222268},{"c":137.76,"h":138.26,"l":134.62,"n":13800,"o":137.09,"t":"2025-07-16T04:00:00Z","v":596836,"vw":137.490609},{"c":141.76,"h":142.02,"l":137.755,"n":16809,"o":138,"t":"2025-07-17T04:00:00Z","v":651186,"vw":140.581727},{"c":142.11,"h":143.32,"l":139.85,"n":10904,"o":143.18,"t":"2025-07-18T04:00:00Z","v":343028,"vw":141.607319},{"c":140.58,"h":143.5299,"l":140.44,"n":10643,"o":142.35,"t":"2025-07-21T04:00:00Z","v":372828,"vw":141.113047},{"c":136.76,"h":140.7367,"l":134.68,"n":13099,"o":140.39,"t":"2025-07-22T04:00:00Z","v":413931,"vw":136.775693},{"c":137.19,"h":137.85,"l":135.01,"n":10273,"o":137.06,"t":"2025-07-23T04:00:00Z","v":311276,"vw":136.930179},{"c":137.29,"h":137.34,"l":135.4,"n":10923,"o":137.21,"t":"2025-07-24T04:00:00Z","v":321651,"vw":136.900655},{"c":137.67,"h":137.9,"l":135.71,"n":11416,"o":137.5,"t":"2025-07-25T04:00:00Z","v":328895,"vw":137.260688},{"c":139.58,"h":140.99,"l":138.44,"n":13164,"o":140.82,"t":"2025-07-28T04:00:00Z","v":541632,"vw":139.693065},{"c":140.02,"h":142.53,"l":137.82,"n":13899,"o":141.07,"t":"2025-07-29T04:00:00Z","v":390790,"vw":140.261592},{"c":140.02,"h":142.01,"l":139.23,"n":14188,"o":141.37,"t":"2025-07-30T04:00:00Z","v":539698,"vw":140.358781},{"c":137.14,"h":142.22,"l":136.56,"n":17539,"o":140.08,"t":"2025-07-31T04:00:00Z","v":625242,"vw":138.645234},{"c":136.31,"h":137.055,"l":131.63,"n":17554,"o":134.095,"t":"2025-08-01T04:00:00Z","v":574913,"vw":135.276272},{"c":140,"h":140.1,"l":136.38,"n":14175,"o":138.01,"t":"2025-08-04T04:00:00Z","v":412622,"vw":139.63101},{"c":137.28,"h":141.48,"l":135.44,"n":19809,"o":140.34,"t":"2025-08-05T04:00:00Z","v":867197,"vw":137.461244},{"c":139.03,"h":139.645,"l":134.02,"n":26380,"o":135.78,"t":"2025-08-06T04:00:00Z","v":1037883,"vw":138.210119},{"c":127.75,"h":134.67,"l":122.39,"n":48362,"o":132.31,"t":"2025-08-07T04:00:00Z","v":2457025,"vw":127.316933},{"c":120.94,"h":125.49,"l":120.12,"n":37505,"o":124.63,"t":"2025-08-08T04:00:00Z","v":2150996,"vw":121.816389},{"c":118.35,"h":122,"l":118.16,"n":23841,"o":120.91,"t":"2025-08-11T04:00:00Z","v":1223400,"vw":119.442292},{"c":125.45,"h":125.5,"l":118.98,"n":23010,"o":119.15,"t":"2025-08-12T04:00:00Z","v":794498,"vw":124.049888},{"c":125.99,"h":127.83,"l":123.75,"n":16324,"o":125.98,"t":"2025-08-13T04:00:00Z","v":650886,"vw":125.538597},{"c":125.4,"h":125.58,"l":122.56,"n":14653,"o":124.67,"t":"2025-08-14T04:00:00Z","v":520019,"vw":124.671987},{"c":123.09,"h":125.285,"l":121.68,"n":16175,"o":125.01,"t":"2025-08-15T04:00:00Z","v":537002,"vw":123.119454},{"c":124.55,"h":125.57,"l":122.91,"n":13660,"o":123.09,"t":"2025-08-18T04:00:00Z","v":517873,"vw":124.52326},{"c":121,"h":124.005,"l":120.79,"n":13777,"o":123.74,"t":"2025-08-19T04:00:00Z","v":453686,"vw":121.686272},{"c":121.15,"h":121.575,"l":118.2801,"n":12250,"o":121.07,"t":"2025-08-20T04:00:00Z","v":421594,"vw":120.497154},{"c":123.58,"h":124.14,"l":120.73,"n":15751,"o":120.73,"t":"2025-08-21T04:00:00Z","v":705909,"vw":123.407622},{"c":126.15,"h":128.07,"l":123.265,"n":16151,"o":123.32,"t":"2025-08-22T04:00:00Z","v":691147,"vw":126.419945},{"c":126.69,"h":127.035,"l":125.79,"n":14912,"o":126.21,"t":"2025-08-25T04:00:00Z","v":678024,"vw":126.573384},{"c":128.33,"h":130.84,"l":127.16,"n":18728,"o":127.48,"t":"2025-08-26T04:00:00Z","v":1048449,"vw":128.930126},{"c":129.63,"h":130.85,"l":128.29,"n":16072,"o":128.31,"t":"2025-08-27T04:00:00Z","v":692245,"vw":129.650464},{"c":133.89,"h":134.075,"l":130.38,"n":18242,"o":130.81,"t":"2025-08-28T04:00:00Z","v":826574,"vw":132.693095},{"c":128.15,"h":133.96,"l":127.0998,"n":19238,"o":132.32,"t":"2025-08-29T04:00:00Z","v":1105713,"vw":129.491056},{"c":131.05,"h":131.35,"l":124.115,"n":19035,"o":125.51,"t":"2025-09-02T04:00:00Z","v":771067,"vw":129.651703},{"c":130.17,"h":131.48,"l":127.68,"n":16463,"o":131.39,"t":"2025-09-03T04:00:00Z","v":614714,"vw":129.517077},{"c":131.89,"h":132.64,"l":130.13,"n":16064,"o":131.16,"t":"2025-09-04T04:00:00Z","v":668609,"vw":131.974677},{"c":129.86,"h":134.2227,"l":129.17,"n":21981,"o":133.41,"t":"2025-09-05T04:00:00Z","v":979545,"vw":131.440619},{"c":130.25,"h":132.62,"l":129.315,"n":21476,"o":130.71,"t":"2025-09-08T04:00:00Z","v":844076,"vw":130.439418},{"c":129.79,"h":131.43,"l":129.45,"n":22022,"o":130.31,"t":"2025-09-09T04:00:00Z","v":761576,"vw":130.414348},{"c":131.7,"h":133.45,"l":130.74,"n":18081,"o":130.97,"t":"2025-09-10T04:00:00Z","v":748902,"vw":132.121881},{"c":131.07,"h":134.1291,"l":130.14,"n":19422,"o":132.39,"t":"2025-09-11T04:00:00Z","v":754619,"vw":131.785347},{"c":131.87,"h":133.76,"l":130.235,"n":21399,"o":131.07,"t":"2025-09-12T04:00:00Z","v":938313,"vw":132.186519},{"c":131.42,"h":133.865,"l":131.21,"n":19543,"o":132,"t":"2025-09-15T04:00:00Z","v":691475,"vw":132.166715},{"c":131.18,"h":132.7,"l":129.37,"n":18596,"o":131.54,"t":"2025-09-16T04:00:00Z","v":649083,"vw":130.872408},{"c":131.87,"h":133.43,"l":129.89,"n":20031,"o":131.37,"t":"2025-09-17T04:00:00Z","v":845590,"vw":131.944368},{"c":129.73,"h":134.19,"l":128.76,"n":28007,"o":133.33,"t":"2025-09-18T04:00:00Z","v":1303777,"vw":130.924346},{"c":127.12,"h":130.3,"l":125.63,"n":29679,"o":129.88,"t":"2025-09-19T04:00:00Z","v":5914965,"vw":127.28737},{"c":129.49,"h":129.55,"l":126.8,"n":21712,"o":127.06,"t":"2025-09-22T04:00:00Z","v":1364503,"vw":128.684347},{"c":128.8,"h":130.56,"l":128.065,"n":15573,"o":129.53,"t":"2025-09-23T04:00:00Z","v":754102,"vw":128.917285},{"c":126.66,"h":128.92,"l":125.38,"n":17548,"o":128.92,"t":"2025-09-24T04:00:00Z","v":1488791,"vw":126.730857},{"c":123.88,"h":125.54,"l":122.75,"n":18990,"o":125.1,"t":"2025-09-25T04:00:00Z","v":1024985,"vw":124.172053},{"c":129.39,"h":129.64,"l":123,"n":20016,"o":124.07,"t":"2025-09-26T04:00:00Z","v":1126286,"vw":127.054201},{"c":123.29,"h":130.99,"l":123.12,"n":22072,"o":130.54,"t":"2025-09-29T04:00:00Z","v":994163,"vw":125.064002},{"c":124.49,"h":127.03,"l":122.295,"n":22169,"o":123.83,"t":"2025-09-30T04:00:00Z","v":1406107,"vw":124.644932},{"c":126.56,"h":127.32,"l":123.955,"n":19691,"o":124.14,"t":"2025-10-01T04:00:00Z","v":893536,"vw":126.219875},{"c":128.09,"h":128.66,"l":126.24,"n":19367,"o":127.22,"t":"2025-10-02T04:00:00Z","v":800726,"vw":127.902068},{"c":127.41,"h":129.3,"l":126.74,"n":15546,"o":129.12,"t":"2025-10-03T04:00:00Z","v":757820,"vw":127.596633},{"c":131.71,"h":132.88,"l":128.94,"n":23226,"o":129.38,"t":"2025-10-06T04:00:00Z","v":1007170,"vw":131.834255},{"c":127.97,"h":134.435,"l":127.01,"n":21528,"o":134.435,"t":"2025-10-07T04:00:00Z","v":1072057,"vw":129.337208},{"c":133.19,"h":133.4,"l":128.01,"n":20705,"o":129.13,"t":"2025-10-08T04:00:00Z","v":1273165,"vw":132.32269},{"c":132.98,"h":133.12,"l":129.8,"n":12492,"o":133.12,"t":"2025-10-09T04:00:00Z","v":502588,"vw":132.214739},{"c":122.18,"h":133,"l":121.97,"n":25059,"o":132.75,"t":"2025-10-10T04:00:00Z","v":1445135,"vw":124.249344},{"c":130.53,"h":131.42,"l":124.74,"n":16872,"o":126.55,"t":"2025-10-13T04:00:00Z","v":975662,"vw":130.096169},{"c":131.54,"h":134.4,"l":126.93,"n":20575,"o":127.85,"t":"2025-10-14T04:00:00Z","v":1019401,"vw":131.754493},{"c":136.83,"h":137.12,"l":133.0138,"n":20037,"o":134.495,"t":"2025-10-15T04:00:00Z","v":1095478,"vw":136.288618},{"c":137.94,"h":140.98,"l":136.68,"n":24517,"o":138.49,"t":"2025-10-16T04:00:00Z","v":1214492,"vw":138.465733},{"c":136.82,"h":138.34,"l":134.135,"n":15410,"o":136.8,"t":"2025-10-17T04:00:00Z","v":644744,"vw":136.467251},{"c":140.33,"h":141.89,"l":138.275,"n":14634,"o":138.61,"t":"2025-10-20T04:00:00Z","v":591366,"vw":140.600321},{"c":139.41,"h":141,"l":137.905,"n":13553,"o":140.35,"t":"2025-10-21T04:00:00Z","v":579544,"vw":139.34053},{"c":135.91,"h":139.56,"l":133.35,"n":18038,"o":138.34,"t":"2025-10-22T04:00:00Z","v":918962,"vw":135.741656},{"c":139.305,"h":141.05,"l":136,"n":12825,"o":136,"t":"2025-10-23T04:00:00Z","v":624426,"vw":139.451436},{"c":140.85,"h":142.605,"l":140.18,"n":13883,"o":140.86,"t":"2025-10-24T04:00:00Z","v":635340,"vw":141.40722},{"c":146.39,"h":147.83,"l":142,"n":20671,"o":142.9,"t":"2025-10-27T04:00:00Z","v":966911,"vw":146.300712},{"c":147.88,"h":148.25,"l":144.545,"n":17649,"o":146.02,"t":"2025-10-28T04:00:00Z","v":1000547,"vw":147.579145},{"c":152.66,"h":154.54,"l":149.04,"n":24505,"o":149.28,"t":"2025-10-29T04:00:00Z","v":1035055,"vw":152.864076},{"c":150.61,"h":154.86,"l":149.66,"n":20398,"o":150.72,"t":"2025-10-30T04:00:00Z","v":951332,"vw":150.770722},{"c":148.13,"h":153.51,"l":148.07,"n":20087,"o":151.56,"t":"2025-10-31T04:00:00Z","v":1179823,"vw":149.298671},{"c":150.19,"h":152.454,"l":146.85,"n":20611,"o":149.6,"t":"2025-11-03T05:00:00Z","v":924396,"vw":150.052071},{"c":144.13,"h":148.069,"l":144.06,"n":21105,"o":146.14,"t":"2025-11-04T05:00:00Z","v":1034649,"vw":145.033295},{"c":149.68,"h":150.96,"l":144.62,"n":25766,"o":144.62,"t":"2025-11-05T05:00:00Z","v":1325435,"vw":149.313411},{"c":166.92,"h":169.23,"l":150.81,"n":44039,"o":152,"t":"2025-11-06T05:00:00Z","v":2223191,"vw":162.933598},{"c":170.03,"h":170.22,"l":162.32,"n":33750,"o":163.9,"t":"2025-11-07T05:00:00Z","v":1560224,"vw":167.958981},{"c":178.42,"h":179.38,"l":169,"n":26698,"o":173.245,"t":"2025-11-10T05:00:00Z","v":1460364,"vw":176.437942},{"c":169.98,"h":176.535,"l":169.03,"n":25989,"o":176.1,"t":"2025-11-11T05:00:00Z","v":1226265,"vw":170.553092},{"c":170.89,"h":172.33,"l":168.655,"n":22028,"o":171.72,"t":"2025-11-12T05:00:00Z","v":966085,"vw":170.598507},{"c":162.24,"h":170.78,"l":160.71,"n":25102,"o":170.78,"t":"2025-11-13T05:00:00Z","v":1146369,"vw":162.510373},{"c":162.5,"h":164.37,"l":156.63,"n":15034,"o":157.345,"t":"2025-11-14T05:00:00Z","v":627478,"vw":162.218017},{"c":159.83,"h":164.0799,"l":158.36,"n":16475,"o":160.65,"t":"2025-11-17T05:00:00Z","v":657394,"vw":160.299988},{"c":158.22,"h":159.53,"l":155.19,"n":19935,"o":158.25,"t":"2025-11-18T05:00:00Z","v":773031,"vw":158.068255},{"c":161.57,"h":164.26,"l":158.04,"n":15502,"o":158.13,"t":"2025-11-19T05:00:00Z","v":713180,"vw":161.550875},{"c":155.39,"h":169.39,"l":154.35,"n":27000,"o":166.25,"t":"2025-11-20T05:00:00Z","v":1227937,"vw":159.302573},{"c":158.27,"h":160.545,"l":150.8,"n":17354,"o":155.41,"t":"2025-11-21T05:00:00Z","v":767053,"vw":157.316362},{"c":165.97,"h":166.88,"l":158.015,"n":17761,"o":159.9,"t":"2025-11-24T05:00:00Z","v":1276020,"vw":165.556018},{"c":165.88,"h":166.18,"l":159,"n":19786,"o":162.36,"t":"2025-11-25T05:00:00Z","v":1334612,"vw":163.524849},{"c":168.06,"h":170.99,"l":165.79,"n":15384,"o":167.47,"t":"2025-11-26T05:00:00Z","v":779600,"vw":168.889405},{"c":174.99,"h":175.06,"l":168.4612,"n":16837,"o":169.62,"t":"2025-11-28T05:00:00Z","v":946982,"vw":174.309578},{"c":172.85,"h":175.43,"l":169.15,"n":18815,"o":171.18,"t":"2025-12-01T05:00:00Z","v":1044748,"vw":172.958145},{"c":177.91,"h":180.1,"l":174.785,"n":18744,"o":175.11,"t":"2025-12-02T05:00:00Z","v":1151999,"vw":177.997111},{"c":183.46,"h":183.9,"l":175.5,"n":24409,"o":177.27,"t":"2025-12-03T05:00:00Z","v":1874331,"vw":182.112465},{"c":187.06,"h":190,"l":181.245,"n":23354,"o":183.36,"t":"2025-12-04T05:00:00Z","v":1687072,"vw":186.833344},{"c":184.1,"h":190.41,"l":184.03,"n":22733,"o":188.52,"t":"2025-12-05T05:00:00Z","v":1411301,"vw":185.884971},{"c":185.54,"h":188.36,"l":184.76,"n":23127,"o":185.42,"t":"2025-12-08T05:00:00Z","v":955325,"vw":186.243675},{"c":188.08,"h":190.9475,"l":183.52,"n":21320,"o":183.62,"t":"2025-12-09T05:00:00Z","v":1249002,"vw":188.591991},{"c":186.23,"h":189.04,"l":184.43,"n":20513,"o":186.72,"t":"2025-12-10T05:00:00Z","v":973796,"vw":186.602769},{"c":189.86,"h":190.21,"l":181.78,"n":15481,"o":183.5,"t":"2025-12-11T05:00:00Z","v":808593,"vw":188.596191},{"c":177.35,"h":188.253,"l":175.8,"n":28879,"o":186.85,"t":"2025-12-12T05:00:00Z","v":1469664,"vw":178.82226},{"c":175.29,"h":181.06,"l":174.47,"n":25703,"o":179.63,"t":"2025-12-15T05:00:00Z","v":1357455,"vw":176.16762},{"c":175.69,"h":178.38,"l":173.925,"n":23870,"o":175.54,"t":"2025-12-16T05:00:00Z","v":1028503,"vw":175.67341},{"c":168.31,"h":178.07,"l":162.94,"n":28561,"o":176.45,"t":"2025-12-17T05:00:00Z","v":1513662,"vw":167.788617},{"c":171.47,"h":175.925,"l":170.06,"n":24348,"o":174.45,"t":"2025-12-18T05:00:00Z","v":1229923,"vw":172.569659},{"c":174.42,"h":176.5,"l":172.71,"n":18459,"o":172.8,"t":"2025-12-19T05:00:00Z","v":1785696,"vw":174.437903},{"c":175.19,"h":179,"l":173.81,"n":17398,"o":177.44,"t":"2025-12-22T05:00:00Z","v":878535,"vw":175.915078},{"c":176.28,"h":176.52,"l":172.56,"n":11109,"o":174.39,"t":"2025-12-23T05:00:00Z","v":479336,"vw":175.400753},{"c":175.81,"h":178.68,"l":175.47,"n":9385,"o":178.06,"t":"2025-12-24T05:00:00Z","v":404241,"vw":176.191784},{"c":175.01,"h":176.3,"l":173.3911,"n":10442,"o":176.3,"t":"2025-12-26T05:00:00Z","v":358748,"vw":175.046181},{"c":173.71,"h":175.93,"l":172.465,"n":11219,"o":173.9,"t":"2025-12-29T05:00:00Z","v":495462,"vw":173.564179},{"c":174.87,"h":175.85,"l":173.73,"n":11131,"o":173.77,"t":"2025-12-30T05:00:00Z","v":500621,"vw":174.853535},{"c":171.28,"h":175.59,"l":170.96,"n":12385,"o":174.91,"t":"2025-12-31T05:00:00Z","v":794706,"vw":171.823689},{"c":174.96,"h":177.17,"l":172.3,"n":22001,"o":174.78,"t":"2026-01-02T05:00:00Z","v":1219429,"vw":175.027126},{"c":170.76,"h":177.99,"l":167.92,"n":24428,"o":176.41,"t":"2026-01-05T05:00:00Z","v":1211294,"vw":171.040227},{"c":171.77,"h":172.951,"l":168.29,"n":23313,"o":171.675,"t":"2026-01-06T05:00:00Z","v":1307630,"vw":171.539193},{"c":170.62,"h":171.07,"l":163.885,"n":17713,"o":169.12,"t":"2026-01-07T05:00:00Z","v":990000,"vw":169.34483},{"c":167.66,"h":172.8106,"l":165.63,"n":20931,"o":169.9,"t":"2026-01-08T05:00:00Z","v":1063039,"vw":167.440152},{"c":174.865,"h":176.3,"l":168.78,"n":21593,"o":169.69,"t":"2026-01-09T05:00:00Z","v":1783357,"vw":173.981565},{"c":197.55,"h":199.56,"l":173.15,"n":48094,"o":173.15,"t":"2026-01-12T05:00:00Z","v":4004737,"vw":193.605029},{"c":213.52,"h":213.86,"l":198.71,"n":44906,"o":198.71,"t":"2026-01-13T05:00:00Z","v":3442470,"vw":208.803654},{"c":215.01,"h":215.15,"l":206.44,"n":39142,"o":211.79,"t":"2026-01-14T05:00:00Z","v":2251561,"vw":212.140551},{"c":218.93,"h":224.67,"l":217.23,"n":38278,"o":220.98,"t":"2026-01-15T05:00:00Z","v":1953533,"vw":219.961822},{"c":220.68,"h":225.335,"l":218.28,"n":28916,"o":219.27,"t":"2026-01-16T05:00:00Z","v":1429287,"vw":221.720103},{"c":221.7,"h":226.69,"l":215,"n":28150,"o":217.78,"t":"2026-01-20T05:00:00Z","v":1572359,"vw":222.863713},{"c":226.25,"h":228.2399,"l":222.0105,"n":24815,"o":227.34,"t":"2026-01-21T05:00:00Z","v":1276986,"vw":225.723732},{"c":224.29,"h":230.82,"l":218.53,"n":21776,"o":229.85,"t":"2026-01-22T05:00:00Z","v":1165604,"vw":224.092244},{"c":219.26,"h":227.31,"l":216.34,"n":20920,"o":225.59,"t":"2026-01-23T05:00:00Z","v":1197862,"vw":219.682993},{"c":218.89,"h":221.165,"l":215.95,"n":17257,"o":218.56,"t":"2026-01-26T05:00:00Z","v":779930,"vw":218.970396},{"c":219.2,"h":224.1399,"l":218.53,"n":18214,"o":219.98,"t":"2026-01-27T05:00:00Z","v":955322,"vw":219.975065},{"c":226.25,"h":227.02,"l":221.41,"n":17907,"o":222.38,"t":"2026-01-28T05:00:00Z","v":1021091,"vw":225.162057},{"c":227.73,"h":230.6175,"l":217.17,"n":20596,"o":225.03,"t":"2026-01-29T05:00:00Z","v":915837,"vw":225.266816},{"c":219.06,"h":231.75,"l":216.6,"n":20733,"o":224.44,"t":"2026-01-30T05:00:00Z","v":1076313,"vw":220.607839},{"c":228.56,"h":236.51,"l":216.03,"n":33977,"o":217.33,"t":"2026-02-02T05:00:00Z","v":1880181,"vw":230.284465},{"c":226.71,"h":236.8,"l":221.24,"n":31818,"o":232.99,"t":"2026-02-03T05:00:00Z","v":1766680,"vw":226.521363},{"c":215.03,"h":232.1,"l":207.71,"n":42864,"o":228.16,"t":"2026-02-04T05:00:00Z","v":2499384,"vw":216.747765},{"c":227.8,"h":232.09,"l":197.83,"n":44586,"o":203.69,"t":"2026-02-05T05:00:00Z","v":2919945,"vw":223.630174},{"c":235.87,"h":240.85,"l":227.82,"n":32836,"o":235,"t":"2026-02-06T05:00:00Z","v":2092036,"vw":236.072229},{"c":235.7,"h":241.6199,"l":234.52,"n":21261,"o":236.44,"t":"2026-02-09T05:00:00Z","v":1121432,"vw":237.282568},{"c":230.54,"h":236.56,"l":225.975,"n":21040,"o":235.25,"t":"2026-02-10T05:00:00Z","v":994561,"vw":230.549007},{"c":236.94,"h":239.3,"l":229.32,"n":20530,"o":235.86,"t":"2026-02-11T05:00:00Z","v":1039388,"vw":236.648511},{"c":238.99,"h":245.2599,"l":236,"n":33112,"o":240.82,"t":"2026-02-12T05:00:00Z","v":2119500,"vw":239.773962},{"c":244.16,"h":245.465,"l":233.52,"n":21691,"o":238.27,"t":"2026-02-13T05:00:00Z","v":1265262,"vw":243.014633},{"c":245.59,"h":248.28,"l":235.14,"n":22186,"o":241.05,"t":"2026-02-17T05:00:00Z","v":1215414,"vw":244.50185},{"c":246.76,"h":250.005,"l":243.47,"n":19021,"o":246.01,"t":"2026-02-18T05:00:00Z","v":842188,"vw":247.039433},{"c":242.56,"h":247.03,"l":242.06,"n":19530,"o":243.13,"t":"2026-02-19T05:00:00Z","v":844362,"vw":243.260612},{"c":243.59,"h":251.27,"l":240.8,"n":17262,"o":240.8,"t":"2026-02-20T05:00:00Z","v":796813,"vw":244.764163},{"c":245.53,"h":245.79,"l":238.825,"n":15594,"o":244.07,"t":"2026-02-23T05:00:00Z","v":720433,"vw":243.709298},{"c":248.29,"h":250.31,"l":245.55,"n":17918,"o":245.55,"t":"2026-02-24T05:00:00Z","v":804470,"vw":248.635954},{"c":253.37,"h":256.12,"l":249.3,"n":20063,"o":250,"t":"2026-02-25T05:00:00Z","v":1073594,"vw":254.107125},{"c":247.11,"h":254.595,"l":239.23,"n":25561,"o":253.3,"t":"2026-02-26T05:00:00Z","v":1379301,"vw":245.352087},{"c":248.12,"h":248.39,"l":242.5,"n":18124,"o":243.71,"t":"2026-02-27T05:00:00Z","v":1285765,"vw":247.16095},{"c":258.54,"h":258.98,"l":244.75,"n":23074,"o":244.75,"t":"2026-03-02T05:00:00Z","v":1293976,"vw":254.468867},{"c":241.01,"h":250.1,"l":236.03,"n":25741,"o":249.27,"t":"2026-03-03T05:00:00Z","v":1391740,"vw":241.600309},{"c":239,"h":246.945,"l":238.0825,"n":18784,"o":243.9,"t":"2026-03-04T05:00:00Z","v":852176,"vw":239.723022},{"c":228.98,"h":238.61,"l":224.22,"n":24617,"o":237.13,"t":"2026-03-05T05:00:00Z","v":1181522,"vw":229.469288},{"c":207.51,"h":225.7199,"l":204.36,"n":38114,"o":222.4,"t":"2026-03-06T05:00:00Z","v":2052557,"vw":210.810942},{"c":218.73,"h":222.61,"l":197.63,"n":41161,"o":201.17,"t":"2026-03-09T04:00:00Z","v":2275941,"vw":212.932559},{"c":220.59,"h":226.4399,"l":217.35,"n":26600,"o":217.35,"t":"2026-03-10T04:00:00Z","v":1321263,"vw":222.071343},{"c":222.55,"h":225.63,"l":219.475,"n":18439,"o":220.27,"t":"2026-03-11T04:00:00Z","v":715657,"vw":222.770597},{"c":215.94,"h":224.64,"l":214.71,"n":24395,"o":217.74,"t":"2026-03-12T04:00:00Z","v":1330808,"vw":217.002918},{"c":217.8,"h":225.55,"l":215.94,"n":19337,"o":220.37,"t":"2026-03-13T04:00:00Z","v":858505,"vw":218.712524},{"c":224.92,"h":229.6199,"l":223.94,"n":23073,"o":225.62,"t":"2026-03-16T04:00:00Z","v":1083324,"vw":226.031821},{"c":221.29,"h":226.24,"l":220.27,"n":17537,"o":225.04,"t":"2026-03-17T04:00:00Z","v":740517,"vw":222.394849},{"c":218.89,"h":226.0599,"l":218.395,"n":21326,"o":224.18,"t":"2026-03-18T04:00:00Z","v":1070582,"vw":220.562898},{"c":224.54,"h":225.89,"l":209.4,"n":20245,"o":210.886,"t":"2026-03-19T04:00:00Z","v":707525,"vw":223.031282},{"c":218.96,"h":227.74,"l":213.39,"n":22299,"o":222.37,"t":"2026-03-20T04:00:00Z","v":2265099,"vw":219.004911},{"c":229.26,"h":231.99,"l":221.7,"n":27026,"o":222.13,"t":"2026-03-23T04:00:00Z","v":1252438,"vw":229.47631},{"c":237.23,"h":242.32,"l":227.32,"n":24511,"o":227.55,"t":"2026-03-24T04:00:00Z","v":1266078,"vw":237.983961},{"c":245.04,"h":246.12,"l":235.33,"n":24786,"o":238.59,"t":"2026-03-25T04:00:00Z","v":1090115,"vw":243.966404},{"c":228.5,"h":243.4099,"l":228.04,"n":33965,"o":240.01,"t":"2026-03-26T04:00:00Z","v":1496442,"vw":231.767387},{"c":225.44,"h":229.87,"l":222.665,"n":22906,"o":225.07,"t":"2026-03-27T04:00:00Z","v":893317,"vw":225.189232},{"c":209.49,"h":228.2,"l":205.69,"n":26971,"o":225.46,"t":"2026-03-30T04:00:00Z","v":1244554,"vw":210.146044},{"c":222.07,"h":223.67,"l":209.73,"n":29022,"o":214.34,"t":"2026-03-31T04:00:00Z","v":1686775,"vw":219.933734},{"c":229.36,"h":234.91,"l":223.01,"n":24258,"o":226.12,"t":"2026-04-01T04:00:00Z","v":1068981,"vw":229.766929},{"c":238.3,"h":239.555,"l":217.6011,"n":19785,"o":217.66,"t":"2026-04-02T04:00:00Z","v":820779,"vw":235.632296},{"c":233.04,"h":244.58,"l":231.02,"n":21626,"o":238.83,"t":"2026-04-06T04:00:00Z","v":785069,"vw":233.548292},{"c":236.99,"h":237.51,"l":230,"n":20703,"o":232.82,"t":"2026-04-07T04:00:00Z","v":661190,"vw":235.105543},{"c":247,"h":254.2494,"l":238.87,"n":30499,"o":250,"t":"2026-04-08T04:00:00Z","v":1789973,"vw":246.264878},{"c":247.71,"h":253.468,"l":244.18,"n":19135,"o":246.45,"t":"2026-04-09T04:00:00Z","v":789578,"vw":248.077924},{"c":258.11,"h":262.075,"l":251.61,"n":27642,"o":252.56,"t":"2026-04-10T04:00:00Z","v":1031141,"vw":258.417506},{"c":263.63,"h":264.51,"l":257.14,"n":21181,"o":258.1,"t":"2026-04-13T04:00:00Z","v":861932,"vw":262.242343},{"c":263.92,"h":266.05,"l":259.33,"n":21207,"o":265,"t":"2026-04-14T04:00:00Z","v":834360,"vw":263.855326},{"c":261.16,"h":264.82,"l":255.71,"n":19948,"o":260.69,"t":"2026-04-15T04:00:00Z","v":763767,"vw":260.764072},{"c":261.42,"h":265.67,"l":256.62,"n":22624,"o":260.69,"t":"2026-04-16T04:00:00Z","v":912725,"vw":261.485669},{"c":276.97,"h":277.37,"l":263.8,"n":23967,"o":265.86,"t":"2026-04-17T04:00:00Z","v":1046342,"vw":273.25458},{"c":281.08,"h":281.5,"l":275.32,"n":19993,"o":276.78,"t":"2026-04-20T04:00:00Z","v":649584,"vw":279.495306},{"c":285.71,"h":288.51,"l":276.45,"n":22784,"o":283.13,"t":"2026-04-21T04:00:00Z","v":795025,"vw":284.717175},{"c":277,"h":289.68,"l":274.11,"n":28541,"o":289.46,"t":"2026-04-22T04:00:00Z","v":1489366,"vw":277.380518},{"c":284.4,"h":289.98,"l":277.11,"n":23074,"o":279.82,"t":"2026-04-23T04:00:00Z","v":865548,"vw":283.69919},{"c":287.64,"h":293.9999,"l":283.24,"n":24279,"o":290.9,"t":"2026-04-24T04:00:00Z","v":1166149,"vw":288.420728},{"c":279.44,"h":288.19,"l":271.16,"n":25515,"o":286.86,"t":"2026-04-27T04:00:00Z","v":946549,"vw":277.493188},{"c":265.61,"h":271.485,"l":260.85,"n":24754,"o":269.23,"t":"2026-04-28T04:00:00Z","v":1113676,"vw":265.390149},{"c":269.63,"h":272.17,"l":264.78,"n":20725,"o":271.3,"t":"2026-04-29T04:00:00Z","v":915611,"vw":268.785605},{"c":281.61,"h":281.84,"l":270.23,"n":22604,"o":274.82,"t":"2026-04-30T04:00:00Z","v":1101465,"vw":279.286439},{"c":284.18,"h":285.7799,"l":277.025,"n":20496,"o":280.4,"t":"2026-05-01T04:00:00Z","v":646679,"vw":282.877099},{"c":291.72,"h":299.82,"l":284.31,"n":30440,"o":286.4,"t":"2026-05-04T04:00:00Z","v":1170410,"vw":293.792998},{"c":303.57,"h":304.96,"l":285.27,"n":30813,"o":293.09,"t":"2026-05-05T04:00:00Z","v":1425509,"vw":300.156194},{"c":309.81,"h":314.16,"l":298.21,"n":37197,"o":308.47,"t":"2026-05-06T04:00:00Z","v":1870844,"vw":308.571472},{"c":344.47,"h":355,"l":317.541,"n":59751,"o":353.87,"t":"2026-05-07T04:00:00Z","v":2801687,"vw":334.851195},{"c":359.88,"h":363.9999,"l":349.74,"n":38759,"o":356.93,"t":"2026-05-08T04:00:00Z","v":1769384,"vw":357.441744},{"c":365.88,"h":368.95,"l":352.69,"n":40694,"o":361.42,"t":"2026-05-11T04:00:00Z","v":1886214,"vw":362.12789},{"c":362.76,"h":363.04,"l":340.3501,"n":39334,"o":361.18,"t":"2026-05-12T04:00:00Z","v":1601801,"vw":354.237477},{"c":381.55,"h":384.58,"l":364.4175,"n":42402,"o":376.02,"t":"2026-05-13T04:00:00Z","v":1796986,"vw":379.325799},{"c":383.56,"h":401.245,"l":374.6625,"n":33428,"o":400,"t":"2026-05-14T04:00:00Z","v":1543778,"vw":382.01978},{"c":375.6,"h":387.955,"l":362.5,"n":31619,"o":369.89,"t":"2026-05-15T04:00:00Z","v":1617322,"vw":374.638499},{"c":356.25,"h":381.23,"l":351.46,"n":39321,"o":381.23,"t":"2026-05-18T04:00:00Z","v":1984844,"vw":359.696376},{"c":358.98,"h":361.34,"l":337.4401,"n":42188,"o":344.64,"t":"2026-05-19T04:00:00Z","v":1755454,"vw":352.482135},{"c":375.71,"h":377.48,"l":362.55,"n":28252,"o":364.91,"t":"2026-05-20T04:00:00Z","v":1441977,"vw":373.1812},{"c":380.45,"h":380.84,"l":370.62,"n":26850,"o":373.29,"t":"2026-05-21T04:00:00Z","v":943141,"vw":377.58493},{"c":385.98,"h":390,"l":372.0501,"n":21660,"o":387.39,"t":"2026-05-22T04:00:00Z","v":970902,"vw":383.985301},{"c":409.68,"h":413.75,"l":397.6,"n":42979,"o":401.53,"t":"2026-05-26T04:00:00Z","v":2200667,"vw":408.137128},{"c":400.66,"h":418.9,"l":393.795,"n":38167,"o":415.63,"t":"2026-05-27T04:00:00Z","v":1214939,"vw":401.816544},{"c":391.09,"h":402.66,"l":382.01,"n":33334,"o":402.66,"t":"2026-05-28T04:00:00Z","v":1341408,"vw":390.690686},{"c":364.64,"h":393.91,"l":357.07,"n":42832,"o":393.91,"t":"2026-05-29T04:00:00Z","v":2024442,"vw":365.084224},{"c":353.79,"h":364,"l":347.43,"n":42124,"o":354.8,"t":"2026-06-01T04:00:00Z","v":2033928,"vw":352.190778},{"c":382.35,"h":384.91,"l":354.715,"n":44148,"o":363.69,"t":"2026-06-02T04:00:00Z","v":2659949,"vw":375.443224},{"c":390.34,"h":395.305,"l":376.93,"n":32749,"o":390.35,"t":"2026-06-03T04:00:00Z","v":1585610,"vw":389.260239},{"c":382.74,"h":390.34,"l":367.6601,"n":31710,"o":376.01,"t":"2026-06-04T04:00:00Z","v":1253188,"vw":379.627581},{"c":345.4,"h":374.645,"l":342.37,"n":60326,"o":365,"t":"2026-06-05T04:00:00Z","v":2968324,"vw":350.651456},{"c":361.86,"h":369.98,"l":352.51,"n":38788,"o":369.98,"t":"2026-06-08T04:00:00Z","v":1803893,"vw":361.37278},{"c":358.72,"h":374.3,"l":333.15,"n":48875,"o":371.56,"t":"2026-06-09T04:00:00Z","v":1605517,"vw":354.066529},{"c":354.4,"h":369.16,"l":347.31,"n":37722,"o":356.31,"t":"2026-06-10T04:00:00Z","v":1383638,"vw":355.396621},{"c":374.76,"h":375.25,"l":358.25,"n":35667,"o":365.94,"t":"2026-06-11T04:00:00Z","v":1782518,"vw":371.491843},{"c":379.87,"h":385,"l":372.59,"n":26237,"o":380.94,"t":"2026-06-12T04:00:00Z","v":1135742,"vw":379.96325},{"c":384.77,"h":399,"l":382.3423,"n":32060,"o":393.352,"t":"2026-06-15T04:00:00Z","v":1445227,"vw":386.430398},{"c":368.32,"h":385.89,"l":367.4,"n":33771,"o":382.04,"t":"2026-06-16T04:00:00Z","v":1581308,"vw":370.954289},{"c":367.11,"h":380.8749,"l":366,"n":30907,"o":373.35,"t":"2026-06-17T04:00:00Z","v":1233455,"vw":371.085592},{"c":391.41,"h":394.99,"l":376.31,"n":44223,"o":382.28,"t":"2026-06-18T04:00:00Z","v":2362066,"vw":388.81798},{"c":396.26,"h":401.685,"l":388.5,"n":33201,"o":400.14,"t":"2026-06-22T04:00:00Z","v":1415003,"vw":394.602346},{"c":372.15,"h":381.74,"l":365,"n":44599,"o":371.44,"t":"2026-06-23T04:00:00Z","v":2144701,"vw":371.902309},{"c":373.08,"h":384.99,"l":362.06,"n":38642,"o":377.42,"t":"2026-06-24T04:00:00Z","v":1382887,"vw":370.466248},{"c":390.19,"h":392.4399,"l":362.0001,"n":51484,"o":381.88,"t":"2026-06-25T04:00:00Z","v":1921789,"vw":385.353718},{"c":369.18,"h":381.7354,"l":360.965,"n":53928,"o":378.07,"t":"2026-06-26T04:00:00Z","v":4297514,"vw":369.024506},{"c":372.59,"h":375.01,"l":347.46,"n":38169,"o":364.37,"t":"2026-06-29T04:00:00Z","v":1842612,"vw":369.090759},{"c":380.37,"h":387.87,"l":366.995,"n":44570,"o":373.56,"t":"2026-06-30T04:00:00Z","v":2523405,"vw":378.696332},{"c":350.63,"h":369.28,"l":347.83,"n":49054,"o":368.57,"t":"2026-07-01T04:00:00Z","v":2337654,"vw":352.257114},{"c":322.26,"h":351.7899,"l":312.86,"n":62787,"o":348.63,"t":"2026-07-02T04:00:00Z","v":2680576,"vw":323.10945},{"c":327.64,"h":342.38,"l":325.995,"n":34542,"o":329,"t":"2026-07-06T04:00:00Z","v":1535004,"vw":330.952311},{"c":304.82,"h":315.11,"l":298.475,"n":49666,"o":310.3,"t":"2026-07-07T04:00:00Z","v":2697467,"vw":304.110573},{"c":305.23,"h":313.09,"l":297.23,"n":35637,"o":305.01,"t":"2026-07-08T04:00:00Z","v":1722790,"vw":304.984343},{"c":317.35,"h":328.62,"l":315.67,"n":36385,"o":322.015,"t":"2026-07-09T04:00:00Z","v":1614995,"vw":321.118568},{"c":308.52,"h":314.14,"l":304.79,"n":27010,"o":310.35,"t":"2026-07-10T04:00:00Z","v":992756,"vw":308.354821},{"c":294.24,"h":302,"l":291.135,"n":34900,"o":300.35,"t":"2026-07-13T04:00:00Z","v":1422289,"vw":294.425584},{"c":301.76,"h":310.69,"l":299.21,"n":29903,"o":309.89,"t":"2026-07-14T04:00:00Z","v":1095892,"vw":302.860667},{"c":293.02,"h":307.77,"l":286.31,"n":32474,"o":302.46,"t":"2026-07-15T04:00:00Z","v":1303087,"vw":292.763311},{"c":275.49,"h":284.39,"l":270.78,"n":36408,"o":282.33,"t":"2026-07-16T04:00:00Z","v":1672613,"vw":275.450869},{"c":267.36,"h":277.19,"l":255.0171,"n":45135,"o":263.58,"t":"2026-07-17T04:00:00Z","v":1762905,"vw":268.179435},{"c":269.8,"h":280.87,"l":268.78,"n":27434,"o":271.68,"t":"2026-07-20T04:00:00Z","v":1080061,"vw":273.413319},{"c":283.03,"h":285.5,"l":273.42,"n":32844,"o":276.61,"t":"2026-07-21T04:00:00Z","v":1401663,"vw":282.699645},{"c":282.62,"h":287.36,"l":274.08,"n":20935,"o":274.08,"t":"2026-07-22T04:00:00Z","v":786782,"vw":283.330353},{"c":282.82,"h":285.83,"l":275.395,"n":26626,"o":277.66,"t":"2026-07-23T04:00:00Z","v":1019078,"vw":280.329544},{"c":266.99,"h":278.5,"l":264.21,"n":31613,"o":277.95,"t":"2026-07-24T04:00:00Z","v":1083645,"vw":267.629845},{"c":263.08,"h":271.8832,"l":250.97,"n":33577,"o":268.99,"t":"2026-07-27T04:00:00Z","v":1243487,"vw":260.763407},{"c":249.23,"h":253.2425,"l":244.2228,"n":45658,"o":250.53,"t":"2026-07-28T04:00:00Z","v":1514384,"vw":249.172157},{"c":228.71,"h":254.26,"l":228.02,"n":52375,"o":246.41,"t":"2026-07-29T04:00:00Z","v":2413415,"vw":232.480583},{"c":248.71,"h":252.94,"l":243.53,"n":42136,"o":244.24,"t":"2026-07-30T04:00:00Z","v":2390595,"vw":248.080703},{"c":251.44,"h":267.24,"l":247.33,"n":36017,"o":260.29,"t":"2026-07-31T04:00:00Z","v":1294657,"vw":254.476735},{"c":256.1,"h":258.24,"l":238.87,"n":30854,"o":241.18,"t":"2026-08-03T04:00:00Z","v":1104880,"vw":253.272541},{"c":273.31,"h":275.31,"l":264.96,"n":37220,"o":270.01,"t":"2026-08-04T04:00:00Z","v":1873569,"vw":272.284761},{"c":263.46,"h":277.41,"l":261.43,"n":42521,"o":268.94,"t":"2026-08-05T04:00:00Z","v":1735882,"vw":266.465356},{"c":301.64,"h":304.505,"l":261.95,"n":58495,"o":270,"t":"2026-08-06T04:00:00Z","v":2955114,"vw":294.899988},{"c":310.82,"h":318.42,"l":299.73,"n":43739,"o":309.98,"t":"2026-08-07T04:00:00Z","v":1977870,"vw":310.472015},{"c":297.03,"h":315.79,"l":296.85,"n":31565,"o":314.78,"t":"2026-08-10T04:00:00Z","v":1272826,"vw":301.405727},{"c":299.93,"h":308.385,"l":298.2,"n":23601,"o":303.46,"t":"2026-08-11T04:00:00Z","v":754004,"vw":300.997064},{"c":310.75,"h":319.79,"l":309.13,"n":34838,"o":313.82,"t":"2026-08-12T04:00:00Z","v":1438128,"vw":313.671245},{"c":307.06,"h":320.055,"l":304.5601,"n":28332,"o":310.11,"t":"2026-08-13T04:00:00Z","v":1136405,"vw":312.305134},{"c":316.44,"h":316.58,"l":303.0501,"n":25393,"o":307.55,"t":"2026-08-14T04:00:00Z","v":798970,"vw":312.958267},{"c":327.53,"h":330.99,"l":319.78,"n":32454,"o":320.48,"t":"2026-08-17T04:00:00Z","v":1122842,"vw":327.069726},{"c":292.875,"h":315.085,"l":290.28,"n":42455,"o":311.55,"t":"2026-08-18T04:00:00Z","v":2328384,"vw":295.076682},{"c":269.98,"h":302.7,"l":268.21,"n":43472,"o":297.31,"t":"2026-08-19T04:00:00Z","v":1798154,"vw":273.305549},{"c":266.18,"h":272.48,"l":263.3,"n":23618,"o":269.99,"t":"2026-08-20T04:00:00Z","v":865917,"vw":266.640594},{"c":266.61,"h":272.82,"l":263.03,"n":24351,"o":267.08,"t":"2026-08-21T04:00:00Z","v":858007,"vw":267.016913},{"c":257.43,"h":262,"l":252.43,"n":34270,"o":260.53,"t":"2026-08-24T04:00:00Z","v":1548025,"vw":257.400144},{"c":266.27,"h":267.56,"l":261.85,"n":27898,"o":264.4,"t":"2026-08-25T04:00:00Z","v":1092517,"vw":265.643928},{"c":272.66,"h":272.99,"l":266.26,"n":28496,"o":267.08,"t":"2026-08-26T04:00:00Z","v":1228433,"vw":270.607096},{"c":277.15,"h":286.18,"l":273.015,"n":29533,"o":277.46,"t":"2026-08-27T04:00:00Z","v":1099201,"vw":276.82702},{"c":265.27,"h":276.26,"l":262.8,"n":28371,"o":275.2,"t":"2026-08-28T04:00:00Z","v":1093439,"vw":266.52739},{"c":263.83,"h":271.305,"l":261.7601,"n":22865,"o":266.96,"t":"2026-08-31T04:00:00Z","v":808592,"vw":264.011703},{"c":262.01,"h":264.01,"l":252.91,"n":28348,"o":258.95,"t":"2026-09-01T04:00:00Z","v":1084504,"vw":260.92053},{"c":257.56,"h":264.9,"l":255.5301,"n":26121,"o":260.32,"t":"2026-09-02T04:00:00Z","v":809761,"vw":258.889498},{"c":259.95,"h":260.18,"l":244.86,"n":27308,"o":250.91,"t":"2026-09-03T04:00:00Z","v":943409,"vw":257.586282},{"c":268.95,"h":269.61,"l":263.385,"n":25594,"o":265.27,"t":"2026-09-04T04:00:00Z","v":1011876,"vw":267.543508},{"c":274.8,"h":279.13,"l":266.1513,"n":34105,"o":273,"t":"2026-09-08T04:00:00Z","v":1417444,"vw":275.367687},{"c":286.12,"h":287.835,"l":274.39,"n":43318,"o":274.58,"t":"2026-09-09T04:00:00Z","v":1922538,"vw":283.739468},{"c":272.43,"h":281.94,"l":271.49,"n":30164,"o":277.63,"t":"2026-09-10T04:00:00Z","v":1532655,"vw":274.147954},{"c":274.9,"h":280.65,"l":272,"n":25062,"o":275.13,"t":"2026-09-11T04:00:00Z","v":890559,"vw":276.134114},{"c":239.62,"h":258.96,"l":239.27,"n":48942,"o":258.81,"t":"2026-09-14T04:00:00Z","v":2178518,"vw":242.435473},{"c":240.02,"h":245.62,"l":235.63,"n":29406,"o":243.76,"t":"2026-09-15T04:00:00Z","v":1162945,"vw":239.282875},{"c":251.75,"h":254.37,"l":242.16,"n":31204,"o":244.7,"t":"2026-09-16T04:00:00Z","v":1402819,"vw":250.611326},{"c":263.14,"h":271.27,"l":259.15,"n":29522,"o":260.32,"t":"2026-09-17T04:00:00Z","v":1325324,"vw":263.864964},{"c":275.86,"h":277.48,"l":269.815,"n":34280,"o":272.58,"t":"2026-09-18T04:00:00Z","v":2795824,"vw":274.994554},{"c":279.11,"h":285.95,"l":277.19,"n":35475,"o":285.95,"t":"2026-09-21T04:00:00Z","v":1505547,"vw":279.857287},{"c":279.69,"h":281.16,"l":274.47,"n":32641,"o":276.3,"t":"2026-09-22T04:00:00Z","v":1343463,"vw":279.209734},{"c":275.84,"h":278.63,"l":269.63,"n":31045,"o":276.24,"t":"2026-09-23T04:00:00Z","v":1114399,"vw":275.185611},{"c":284.94,"h":285.44,"l":266.42,"n":28651,"o":268.8,"t":"2026-09-24T04:00:00Z","v":1130523,"vw":279.961197},{"c":285.57,"h":289.26,"l":279.395,"n":28307,"o":286.43,"t":"2026-09-25T04:00:00Z","v":972317,"vw":285.528841},{"c":278.56,"h":287.38,"l":274.48,"n":26606,"o":287.38,"t":"2026-09-28T04:00:00Z","v":1067722,"vw":278.624841},{"c":284.27,"h":286.3,"l":278.9,"n":24520,"o":283.11,"t":"2026-09-29T04:00:00Z","v":912615,"vw":283.86671},{"c":284.82,"h":287.32,"l":278,"n":20116,"o":284.19,"t":"2026-09-30T04:00:00Z","v":916848,"vw":283.731331},{"c":301.63,"h":304.29,"l":283.59,"n":31269,"o":285,"t":"2026-10-01T04:00:00Z","v":1175937,"vw":298.887642},{"c":321.6,"h":326.73,"l":307.8667,"n":37535,"o":310.9,"t":"2026-10-02T04:00:00Z","v":1352598,"vw":322.049828},{"c":328.3,"h":332.08,"l":316.625,"n":30169,"o":322.79,"t":"2026-10-05T04:00:00Z","v":1187578,"vw":327.310095},{"c":350.67,"h":353.535,"l":333.22,"n":42030,"o":334.22,"t":"2026-10-06T04:00:00Z","v":1543002,"vw":348.507286},{"c":335.91,"h":341.835,"l":330.41,"n":34563,"o":339.98,"t":"2026-10-07T04:00:00Z","v":1519546,"vw":336.844536},{"c":322.21,"h":338.51,"l":318.66,"n":36334,"o":331.105,"t":"2026-10-08T04:00:00Z","v":1637796,"vw":324.383769},{"c":330.06,"h":336.145,"l":318.76,"n":28049,"o":329.62,"t":"2026-10-09T04:00:00Z","v":1219905,"vw":329.031265},{"c":306.36,"h":326.63,"l":304.4,"n":42405,"o":324.2,"t":"2026-10-12T04:00:00Z","v":1616365,"vw":308.728145},{"c":308.75,"h":308.92,"l":290.2,"n":42921,"o":296.21,"t":"2026-10-13T04:00:00Z","v":2186825,"vw":303.383433},{"c":291.33,"h":303.495,"l":288.09,"n":43500,"o":299.94,"t":"2026-10-14T04:00:00Z","v":1775181,"vw":293.181447},{"c":271.39,"h":280.995,"l":261.91,"n":45660,"o":276.54,"t":"2026-10-15T04:00:00Z","v":2108114,"vw":270.910671}],"volatilityBars":[{"c":330,"h":336.2,"l":330,"n":96,"o":336.2,"t":"2026-10-08T08:00:00Z","v":1504,"vw":332.569832},{"c":329,"h":329,"l":329,"n":4,"o":329,"t":"2026-10-08T11:15:00Z","v":599,"vw":329},{"c":327.08,"h":327.11,"l":327.08,"n":18,"o":327.11,"t":"2026-10-08T12:15:00Z","v":934,"vw":327.086304},{"c":332.74,"h":333.65,"l":327.1,"n":1004,"o":327.27,"t":"2026-10-08T13:30:00Z","v":35321,"vw":329.430901},{"c":333.51,"h":334.29,"l":331.545,"n":1065,"o":332.74,"t":"2026-10-08T13:45:00Z","v":39644,"vw":332.961202},{"c":333.6,"h":335.945,"l":332.71,"n":902,"o":334.045,"t":"2026-10-08T14:00:00Z","v":33246,"vw":335.031051},{"c":337.82,"h":338.51,"l":331.74,"n":769,"o":332.56,"t":"2026-10-08T14:15:00Z","v":19682,"vw":335.730925},{"c":335.315,"h":337.64,"l":334.94,"n":742,"o":337.64,"t":"2026-10-08T14:30:00Z","v":21943,"vw":336.100418},{"c":335.47,"h":336.135,"l":334.11,"n":597,"o":334.63,"t":"2026-10-08T14:45:00Z","v":10856,"vw":335.218476},{"c":333.06,"h":335.46,"l":332.73,"n":652,"o":335.46,"t":"2026-10-08T15:00:00Z","v":10570,"vw":333.908297},{"c":334.02,"h":334.52,"l":333.12,"n":539,"o":333.44,"t":"2026-10-08T15:15:00Z","v":11563,"vw":333.653289},{"c":333.04,"h":334.08,"l":332.51,"n":611,"o":334.08,"t":"2026-10-08T15:30:00Z","v":10452,"vw":333.03597},{"c":333.09,"h":334.52,"l":332.7,"n":551,"o":333.3,"t":"2026-10-08T15:45:00Z","v":17031,"vw":333.972533},{"c":334.53,"h":334.545,"l":333.05,"n":505,"o":333.05,"t":"2026-10-08T16:00:00Z","v":10068,"vw":333.892827},{"c":336.18,"h":337.87,"l":334.74,"n":722,"o":334.9,"t":"2026-10-08T16:15:00Z","v":17462,"vw":336.449216},{"c":334.525,"h":337.3625,"l":334.07,"n":525,"o":336.93,"t":"2026-10-08T16:30:00Z","v":11156,"vw":335.829886},{"c":326.655,"h":334.525,"l":325.93,"n":1961,"o":334.525,"t":"2026-10-08T16:45:00Z","v":47337,"vw":329.109168},{"c":327.85,"h":327.86,"l":323.73,"n":1563,"o":326.2,"t":"2026-10-08T17:00:00Z","v":52815,"vw":325.494992},{"c":323.825,"h":328.31,"l":322.675,"n":1104,"o":327.91,"t":"2026-10-08T17:15:00Z","v":39855,"vw":326.127575},{"c":326.44,"h":327.34,"l":324.58,"n":1239,"o":324.58,"t":"2026-10-08T17:30:00Z","v":35752,"vw":325.772771},{"c":326.3,"h":327.365,"l":325.04,"n":1066,"o":326.455,"t":"2026-10-08T17:45:00Z","v":24500,"vw":326.139257},{"c":327.63,"h":327.74,"l":324.565,"n":1122,"o":326.605,"t":"2026-10-08T18:00:00Z","v":31370,"vw":326.177517},{"c":328.795,"h":329.21,"l":327.33,"n":1096,"o":327.765,"t":"2026-10-08T18:15:00Z","v":31363,"vw":328.215863},{"c":325.315,"h":328.82,"l":325.08,"n":919,"o":328.82,"t":"2026-10-08T18:30:00Z","v":26803,"vw":326.916545},{"c":324.47,"h":326.31,"l":324.21,"n":1148,"o":325.41,"t":"2026-10-08T18:45:00Z","v":45540,"vw":324.918986},{"c":322.735,"h":324.18,"l":321.555,"n":2044,"o":324.18,"t":"2026-10-08T19:00:00Z","v":61102,"vw":322.616473},{"c":323.73,"h":325.16,"l":322.67,"n":1555,"o":322.67,"t":"2026-10-08T19:15:00Z","v":46068,"vw":323.749494},{"c":320.68,"h":324.17,"l":319.42,"n":2478,"o":323.775,"t":"2026-10-08T19:30:00Z","v":77146,"vw":321.173948},{"c":322.315,"h":322.83,"l":318.66,"n":7802,"o":320.84,"t":"2026-10-08T19:45:00Z","v":313210,"vw":321.168375},{"c":322.21,"h":322.21,"l":322.21,"n":70,"o":322.21,"t":"2026-10-08T20:00:00Z","v":492447,"vw":322.21},{"c":324.98,"h":324.98,"l":324.98,"n":1,"o":324.98,"t":"2026-10-08T22:00:00Z","v":150,"vw":324.98},{"c":326,"h":326,"l":326,"n":21,"o":326,"t":"2026-10-09T08:00:00Z","v":203,"vw":326},{"c":330,"h":330,"l":330,"n":1,"o":330,"t":"2026-10-09T11:15:00Z","v":100,"vw":330},{"c":331,"h":331,"l":331,"n":9,"o":331,"t":"2026-10-09T12:00:00Z","v":360,"vw":331},{"c":331.02,"h":334.51,"l":331.02,"n":12,"o":334.51,"t":"2026-10-09T12:15:00Z","v":671,"vw":333.719688},{"c":331,"h":331,"l":331,"n":12,"o":331,"t":"2026-10-09T12:30:00Z","v":730,"vw":331},{"c":330.75,"h":330.75,"l":330.75,"n":9,"o":330.75,"t":"2026-10-09T12:45:00Z","v":251,"vw":330.75},{"c":326.23,"h":336.145,"l":326.2,"n":1517,"o":329.62,"t":"2026-10-09T13:30:00Z","v":64183,"vw":331.311539},{"c":323.47,"h":325.54,"l":318.76,"n":1401,"o":325.24,"t":"2026-10-09T13:45:00Z","v":47714,"vw":321.752623},{"c":323.52,"h":327.045,"l":322.3043,"n":1190,"o":323.19,"t":"2026-10-09T14:00:00Z","v":32381,"vw":325.043354},{"c":325.735,"h":325.95,"l":321.7,"n":914,"o":323.505,"t":"2026-10-09T14:15:00Z","v":20667,"vw":323.899226},{"c":325.865,"h":326.925,"l":324.97,"n":1024,"o":326.17,"t":"2026-10-09T14:30:00Z","v":22729,"vw":326.195552},{"c":328.07,"h":329.2499,"l":325.83,"n":836,"o":326.02,"t":"2026-10-09T14:45:00Z","v":20294,"vw":327.672784},{"c":327.14,"h":328.13,"l":326.675,"n":773,"o":327.99,"t":"2026-10-09T15:00:00Z","v":16527,"vw":327.38289},{"c":326.71,"h":328.13,"l":326.61,"n":609,"o":326.66,"t":"2026-10-09T15:15:00Z","v":12039,"vw":327.445666},{"c":326.67,"h":327.74,"l":326.39,"n":519,"o":326.845,"t":"2026-10-09T15:30:00Z","v":12241,"vw":327.404799},{"c":326.5,"h":327.25,"l":326.06,"n":562,"o":326.78,"t":"2026-10-09T15:45:00Z","v":16334,"vw":326.682238},{"c":326.87,"h":326.87,"l":324.88,"n":590,"o":326.07,"t":"2026-10-09T16:00:00Z","v":14774,"vw":326.126489},{"c":326.17,"h":327.115,"l":325.02,"n":549,"o":327.115,"t":"2026-10-09T16:15:00Z","v":12977,"vw":325.983405},{"c":325.77,"h":326.71,"l":325.27,"n":557,"o":326.35,"t":"2026-10-09T16:30:00Z","v":12124,"vw":326.116005},{"c":326.81,"h":327.0899,"l":325.925,"n":512,"o":325.925,"t":"2026-10-09T16:45:00Z","v":10793,"vw":326.545332},{"c":328.075,"h":328.12,"l":326.575,"n":545,"o":326.575,"t":"2026-10-09T17:00:00Z","v":10371,"vw":327.541018},{"c":328.4,"h":329.55,"l":327.3,"n":929,"o":328.055,"t":"2026-10-09T17:15:00Z","v":29031,"vw":328.634597},{"c":327.26,"h":328.63,"l":327.26,"n":590,"o":328.58,"t":"2026-10-09T17:30:00Z","v":10593,"vw":328.21526},{"c":327.42,"h":327.78,"l":326.78,"n":553,"o":327.09,"t":"2026-10-09T17:45:00Z","v":10002,"vw":327.149553},{"c":327.81,"h":328.175,"l":326.93,"n":647,"o":327.08,"t":"2026-10-09T18:00:00Z","v":13769,"vw":327.689375},{"c":328.15,"h":328.685,"l":327.6,"n":907,"o":328.015,"t":"2026-10-09T18:15:00Z","v":19409,"vw":328.300586},{"c":327.86,"h":328.17,"l":327.12,"n":884,"o":328.17,"t":"2026-10-09T18:30:00Z","v":15291,"vw":327.684083},{"c":327.965,"h":328.13,"l":327.47,"n":875,"o":327.77,"t":"2026-10-09T18:45:00Z","v":17994,"vw":327.774751},{"c":329.505,"h":329.57,"l":327.59,"n":1193,"o":328.02,"t":"2026-10-09T19:00:00Z","v":27967,"vw":328.538435},{"c":330.905,"h":331.45,"l":329.45,"n":1165,"o":329.55,"t":"2026-10-09T19:15:00Z","v":26174,"vw":330.509444},{"c":329.77,"h":331.025,"l":329.675,"n":1271,"o":331.01,"t":"2026-10-09T19:30:00Z","v":42690,"vw":330.622564},{"c":329.96,"h":331.2,"l":329.18,"n":4797,"o":329.915,"t":"2026-10-09T19:45:00Z","v":145827,"vw":330.297485},{"c":331.06,"h":331.06,"l":330.06,"n":71,"o":330.06,"t":"2026-10-09T20:00:00Z","v":486591,"vw":330.060384},{"c":331.5,"h":333.01,"l":329.99,"n":68,"o":333,"t":"2026-10-12T08:00:00Z","v":2511,"vw":332.674286},{"c":326.12,"h":326.12,"l":326.12,"n":7,"o":326.12,"t":"2026-10-12T10:30:00Z","v":346,"vw":326.12},{"c":318.21,"h":326.63,"l":315.63,"n":1230,"o":324.2,"t":"2026-10-12T13:30:00Z","v":33879,"vw":320.148129},{"c":321.45,"h":322.31,"l":317.31,"n":727,"o":317.96,"t":"2026-10-12T13:45:00Z","v":20743,"vw":319.578249},{"c":319.265,"h":321.67,"l":316,"n":1204,"o":321.45,"t":"2026-10-12T14:00:00Z","v":29959,"vw":318.585583},{"c":318.605,"h":319.98,"l":316.3448,"n":817,"o":319.3,"t":"2026-10-12T14:15:00Z","v":17724,"vw":318.221148},{"c":317.54,"h":318.985,"l":317.495,"n":982,"o":317.63,"t":"2026-10-12T14:30:00Z","v":27193,"vw":318.297132},{"c":316.42,"h":317.1675,"l":314.84,"n":1186,"o":316.35,"t":"2026-10-12T14:45:00Z","v":21057,"vw":315.922594},{"c":313.25,"h":316.945,"l":313,"n":1184,"o":316.21,"t":"2026-10-12T15:00:00Z","v":24542,"vw":315.145088},{"c":311.4,"h":314.3825,"l":310.54,"n":1893,"o":313.845,"t":"2026-10-12T15:15:00Z","v":65523,"vw":312.637512},{"c":310.64,"h":312.18,"l":310.2,"n":2969,"o":311.1,"t":"2026-10-12T15:30:00Z","v":137730,"vw":311.195439},{"c":310.64,"h":311.56,"l":309.68,"n":1611,"o":310.64,"t":"2026-10-12T15:45:00Z","v":48572,"vw":310.661082},{"c":310.66,"h":312.5125,"l":309.96,"n":1263,"o":309.96,"t":"2026-10-12T16:00:00Z","v":46485,"vw":311.323717},{"c":309.7225,"h":310.88,"l":309.42,"n":1283,"o":310.665,"t":"2026-10-12T16:15:00Z","v":29920,"vw":310.136987},{"c":308.425,"h":310.13,"l":307.95,"n":1285,"o":309.75,"t":"2026-10-12T16:30:00Z","v":29626,"vw":308.786479},{"c":304.86,"h":308.98,"l":304.86,"n":1495,"o":308.25,"t":"2026-10-12T16:45:00Z","v":37304,"vw":306.503855},{"c":305.78,"h":306.21,"l":304.4,"n":2265,"o":305,"t":"2026-10-12T17:00:00Z","v":63040,"vw":305.64982},{"c":307.45,"h":308.98,"l":305.33,"n":1450,"o":305.61,"t":"2026-10-12T17:15:00Z","v":41387,"vw":307.300655},{"c":306.1,"h":308.975,"l":306.1,"n":1054,"o":307.67,"t":"2026-10-12T17:30:00Z","v":23064,"vw":307.422811},{"c":306.1901,"h":307.09,"l":304.98,"n":1083,"o":306.655,"t":"2026-10-12T17:45:00Z","v":37788,"vw":306.305391},{"c":308.77,"h":308.77,"l":305.78,"n":1455,"o":306.23,"t":"2026-10-12T18:00:00Z","v":51184,"vw":306.406516},{"c":308.96,"h":309.37,"l":307.8,"n":1033,"o":307.84,"t":"2026-10-12T18:15:00Z","v":20131,"vw":308.500247},{"c":309.15,"h":309.18,"l":307.48,"n":1064,"o":308.78,"t":"2026-10-12T18:30:00Z","v":21700,"vw":308.373393},{"c":307.625,"h":309.225,"l":307.34,"n":1165,"o":308.65,"t":"2026-10-12T18:45:00Z","v":20126,"vw":308.474487},{"c":307.39,"h":308.735,"l":307.24,"n":1883,"o":307.79,"t":"2026-10-12T19:00:00Z","v":40506,"vw":308.013689},{"c":307.865,"h":308.02,"l":306.38,"n":1473,"o":307.785,"t":"2026-10-12T19:15:00Z","v":29795,"vw":306.987221},{"c":308.17,"h":308.715,"l":307,"n":2713,"o":307.865,"t":"2026-10-12T19:30:00Z","v":80778,"vw":307.891392},{"c":306.26,"h":308.32,"l":305.9,"n":5256,"o":307.81,"t":"2026-10-12T19:45:00Z","v":176678,"vw":306.93187},{"c":306.36,"h":306.92,"l":306.36,"n":59,"o":306.36,"t":"2026-10-12T20:00:00Z","v":365692,"vw":306.360251},{"c":306,"h":306.06,"l":306,"n":8,"o":306.06,"t":"2026-10-12T21:45:00Z","v":329,"vw":306.026667},{"c":304,"h":304.06,"l":304,"n":8,"o":304.06,"t":"2026-10-12T23:45:00Z","v":502,"vw":304.015},{"c":300.72,"h":301.9,"l":300.72,"n":39,"o":301.9,"t":"2026-10-13T08:00:00Z","v":998,"vw":301.496316},{"c":301.31,"h":301.31,"l":301.2,"n":4,"o":301.2,"t":"2026-10-13T10:30:00Z","v":391,"vw":301.261554},{"c":295.6239,"h":298,"l":295.6239,"n":4,"o":298,"t":"2026-10-13T11:15:00Z","v":1175,"vw":295.919352},{"c":294.3,"h":298.4,"l":294.3,"n":21,"o":295.6239,"t":"2026-10-13T11:30:00Z","v":2013,"vw":296.166968},{"c":301.36,"h":301.36,"l":300.33,"n":13,"o":300.33,"t":"2026-10-13T12:00:00Z","v":664,"vw":300.737115},{"c":301.36,"h":301.36,"l":301.36,"n":2,"o":301.36,"t":"2026-10-13T12:15:00Z","v":181,"vw":301.36},{"c":303.853,"h":303.853,"l":297.6001,"n":5,"o":299.2,"t":"2026-10-13T13:00:00Z","v":1050,"vw":300.870979},{"c":297.6,"h":297.6,"l":297.6,"n":3,"o":297.6,"t":"2026-10-13T13:15:00Z","v":215,"vw":297.6},{"c":302.9,"h":303.24,"l":290.2,"n":3099,"o":296.21,"t":"2026-10-13T13:30:00Z","v":159326,"vw":297.154643},{"c":303.005,"h":306.03,"l":301.045,"n":2345,"o":302.8025,"t":"2026-10-13T13:45:00Z","v":111042,"vw":302.840232},{"c":301.71,"h":303.54,"l":300.03,"n":1916,"o":302.77,"t":"2026-10-13T14:00:00Z","v":60252,"vw":302.165826},{"c":295.22,"h":301.16,"l":295,"n":1383,"o":301.15,"t":"2026-10-13T14:15:00Z","v":40997,"vw":297.440068},{"c":295.485,"h":296.845,"l":294.1451,"n":1551,"o":295.54,"t":"2026-10-13T14:30:00Z","v":52978,"vw":295.609449},{"c":294.87,"h":295.66,"l":293.415,"n":1375,"o":295.395,"t":"2026-10-13T14:45:00Z","v":41360,"vw":294.266079},{"c":295.48,"h":295.91,"l":294.405,"n":1417,"o":295.34,"t":"2026-10-13T15:00:00Z","v":40593,"vw":295.226889},{"c":293.37,"h":296.12,"l":293.37,"n":1270,"o":295.5675,"t":"2026-10-13T15:15:00Z","v":35879,"vw":295.279717},{"c":295.33,"h":295.96,"l":292.46,"n":1401,"o":293.63,"t":"2026-10-13T15:30:00Z","v":44766,"vw":293.540935},{"c":298.485,"h":298.82,"l":295.23,"n":1247,"o":295.85,"t":"2026-10-13T15:45:00Z","v":26598,"vw":297.173146},{"c":300.09,"h":300.09,"l":298.79,"n":1291,"o":298.85,"t":"2026-10-13T16:00:00Z","v":35922,"vw":299.588467},{"c":302.81,"h":302.81,"l":299.69,"n":1264,"o":300.07,"t":"2026-10-13T16:15:00Z","v":34083,"vw":300.929921},{"c":301.69,"h":304.525,"l":301.69,"n":951,"o":302.86,"t":"2026-10-13T16:30:00Z","v":20188,"vw":303.103058},{"c":302.6,"h":302.99,"l":301.61,"n":1326,"o":301.785,"t":"2026-10-13T16:45:00Z","v":37425,"vw":302.393775},{"c":300.265,"h":302.71,"l":299.81,"n":1392,"o":302.09,"t":"2026-10-13T17:00:00Z","v":30043,"vw":301.427873},{"c":300.11,"h":300.85,"l":299.715,"n":1321,"o":300.27,"t":"2026-10-13T17:15:00Z","v":31406,"vw":300.328201},{"c":303.81,"h":303.84,"l":299.52,"n":1358,"o":299.57,"t":"2026-10-13T17:30:00Z","v":38279,"vw":301.831178},{"c":304.58,"h":304.58,"l":302.635,"n":903,"o":303.55,"t":"2026-10-13T17:45:00Z","v":28460,"vw":303.336835},{"c":305.71,"h":306.58,"l":303.9,"n":1496,"o":304.15,"t":"2026-10-13T18:00:00Z","v":49852,"vw":305.082768},{"c":307.39,"h":308.36,"l":304.985,"n":1124,"o":305.61,"t":"2026-10-13T18:15:00Z","v":28951,"vw":306.275005},{"c":307.19,"h":307.7828,"l":306.08,"n":1088,"o":307.3899,"t":"2026-10-13T18:30:00Z","v":29500,"vw":306.804636},{"c":305.21,"h":307.56,"l":305.07,"n":963,"o":307.56,"t":"2026-10-13T18:45:00Z","v":23574,"vw":305.677882},{"c":303.88,"h":305.4,"l":303.48,"n":1357,"o":305.2275,"t":"2026-10-13T19:00:00Z","v":42289,"vw":304.157945},{"c":305.32,"h":305.895,"l":303.595,"n":1734,"o":303.595,"t":"2026-10-13T19:15:00Z","v":59670,"vw":304.79746},{"c":305.92,"h":306.78,"l":304.605,"n":1842,"o":305.44,"t":"2026-10-13T19:30:00Z","v":45117,"vw":305.694751},{"c":308.73,"h":308.92,"l":305.445,"n":4583,"o":305.62,"t":"2026-10-13T19:45:00Z","v":173154,"vw":307.359667},{"c":308.75,"h":308.75,"l":308.75,"n":44,"o":308.75,"t":"2026-10-13T20:00:00Z","v":311393,"vw":308.75},{"c":302,"h":305,"l":302,"n":20,"o":305,"t":"2026-10-14T12:30:00Z","v":2010,"vw":302.75},{"c":301,"h":301,"l":301,"n":3,"o":301,"t":"2026-10-14T13:00:00Z","v":210,"vw":301},{"c":299.5,"h":299.5,"l":299.5,"n":2,"o":299.5,"t":"2026-10-14T13:15:00Z","v":202,"vw":299.5},{"c":300.54,"h":303.21,"l":298.44,"n":1121,"o":299.94,"t":"2026-10-14T13:30:00Z","v":44697,"vw":300.776849},{"c":299.59,"h":301.85,"l":299.59,"n":829,"o":300.28,"t":"2026-10-14T13:45:00Z","v":21450,"vw":300.83317},{"c":300.96,"h":302.97,"l":299.4,"n":1145,"o":299.995,"t":"2026-10-14T14:00:00Z","v":26666,"vw":301.019134},{"c":299.57,"h":302.945,"l":298.825,"n":1276,"o":301.94,"t":"2026-10-14T14:15:00Z","v":28268,"vw":301.002438},{"c":301.625,"h":302.3332,"l":299.3616,"n":658,"o":299.52,"t":"2026-10-14T14:30:00Z","v":15154,"vw":300.569796},{"c":301.91,"h":301.9254,"l":300.1,"n":925,"o":301.21,"t":"2026-10-14T14:45:00Z","v":17923,"vw":301.090438},{"c":299.545,"h":303.495,"l":298.44,"n":1517,"o":301.585,"t":"2026-10-14T15:00:00Z","v":51671,"vw":301.696171},{"c":298,"h":301.04,"l":297.86,"n":1171,"o":299.615,"t":"2026-10-14T15:15:00Z","v":31255,"vw":299.367261},{"c":296.24,"h":298.71,"l":295.23,"n":1096,"o":297.92,"t":"2026-10-14T15:30:00Z","v":25675,"vw":296.89023},{"c":297.24,"h":297.77,"l":296.34,"n":989,"o":296.545,"t":"2026-10-14T15:45:00Z","v":22516,"vw":296.908239},{"c":294.63,"h":298,"l":294.565,"n":922,"o":297.48,"t":"2026-10-14T16:00:00Z","v":23179,"vw":296.246147},{"c":292.7,"h":294.55,"l":291.87,"n":1608,"o":293.85,"t":"2026-10-14T16:15:00Z","v":40842,"vw":293.32168},{"c":295.39,"h":295.45,"l":292.61,"n":1320,"o":292.61,"t":"2026-10-14T16:30:00Z","v":37378,"vw":293.760453},{"c":295.43,"h":295.69,"l":292.875,"n":1519,"o":295.12,"t":"2026-10-14T16:45:00Z","v":61198,"vw":294.072574},{"c":293.73,"h":295.87,"l":293.035,"n":1038,"o":295.155,"t":"2026-10-14T17:00:00Z","v":28399,"vw":294.513032},{"c":290.695,"h":293.56,"l":290.635,"n":1041,"o":293.56,"t":"2026-10-14T17:15:00Z","v":23001,"vw":292.327499},{"c":291.185,"h":291.185,"l":289.82,"n":1295,"o":290.7,"t":"2026-10-14T17:30:00Z","v":32862,"vw":290.422547},{"c":290.11,"h":291.305,"l":289.705,"n":1597,"o":291.015,"t":"2026-10-14T17:45:00Z","v":44331,"vw":290.417842},{"c":292.16,"h":292.2,"l":289.515,"n":1700,"o":290.3,"t":"2026-10-14T18:00:00Z","v":36099,"vw":290.681022},{"c":290.82,"h":292.63,"l":290.51,"n":918,"o":291.94,"t":"2026-10-14T18:15:00Z","v":22862,"vw":291.576493},{"c":289.21,"h":290.87,"l":289.21,"n":1393,"o":290.39,"t":"2026-10-14T18:30:00Z","v":40527,"vw":290.048841},{"c":290.1,"h":290.53,"l":288.88,"n":1659,"o":288.89,"t":"2026-10-14T18:45:00Z","v":36966,"vw":289.7413},{"c":289.66,"h":289.94,"l":288.09,"n":2148,"o":289.75,"t":"2026-10-14T19:00:00Z","v":41666,"vw":289.123748},{"c":294.1,"h":294.46,"l":288.89,"n":2647,"o":289.38,"t":"2026-10-14T19:15:00Z","v":75530,"vw":292.512467},{"c":295.77,"h":296.49,"l":293.63,"n":3385,"o":294.03,"t":"2026-10-14T19:30:00Z","v":90787,"vw":295.244514},{"c":291.33,"h":295.76,"l":291.04,"n":7223,"o":295.76,"t":"2026-10-14T19:45:00Z","v":250224,"vw":292.814682},{"c":291.33,"h":291.33,"l":291.33,"n":54,"o":291.33,"t":"2026-10-14T20:00:00Z","v":587925,"vw":291.33},{"c":286,"h":288,"l":286,"n":2,"o":288,"t":"2026-10-14T23:00:00Z","v":700,"vw":286.285714},{"c":286.0974,"h":286.0974,"l":286.0974,"n":2,"o":286.0974,"t":"2026-10-14T23:15:00Z","v":180,"vw":286.0974},{"c":285.2,"h":285.2,"l":285.2,"n":1,"o":285.2,"t":"2026-10-14T23:45:00Z","v":1100,"vw":285.2},{"c":288.03,"h":288.03,"l":285.2,"n":407,"o":285.2,"t":"2026-10-15T08:00:00Z","v":3454,"vw":286.562258},{"c":280,"h":282,"l":280,"n":8,"o":282,"t":"2026-10-15T11:00:00Z","v":415,"vw":281.21673},{"c":281,"h":281,"l":281,"n":2,"o":281,"t":"2026-10-15T12:00:00Z","v":120,"vw":281},{"c":280,"h":281.2,"l":280,"n":5,"o":281.2,"t":"2026-10-15T12:30:00Z","v":500,"vw":280.8},{"c":275.93,"h":281,"l":275.93,"n":53,"o":281,"t":"2026-10-15T12:45:00Z","v":2403,"vw":278.818462},{"c":278.5,"h":278.8,"l":278.5,"n":15,"o":278.7185,"t":"2026-10-15T13:15:00Z","v":1536,"vw":278.75169},{"c":280.235,"h":280.995,"l":272.145,"n":3213,"o":277.13,"t":"2026-10-15T13:30:00Z","v":130083,"vw":277.289471},{"c":271.64,"h":280.62,"l":268.82,"n":2181,"o":279.2675,"t":"2026-10-15T13:45:00Z","v":77869,"vw":273.320184},{"c":267.515,"h":272.92,"l":267.515,"n":1886,"o":271.735,"t":"2026-10-15T14:00:00Z","v":69498,"vw":271.114706},{"c":269.61,"h":270.66,"l":266.11,"n":1586,"o":268.06,"t":"2026-10-15T14:15:00Z","v":52102,"vw":269.061747},{"c":271.24,"h":271.6,"l":267.565,"n":2353,"o":268.93,"t":"2026-10-15T14:30:00Z","v":64686,"vw":269.372702},{"c":271.52,"h":272.7,"l":268.53,"n":1619,"o":270.61,"t":"2026-10-15T14:45:00Z","v":59550,"vw":270.678451},{"c":273.14,"h":273.14,"l":269.62,"n":1440,"o":271.84,"t":"2026-10-15T15:00:00Z","v":53370,"vw":271.132919},{"c":272.345,"h":275.34,"l":272.335,"n":1348,"o":273.61,"t":"2026-10-15T15:15:00Z","v":57733,"vw":273.696291},{"c":268.45,"h":272.7,"l":268.18,"n":1617,"o":272.7,"t":"2026-10-15T15:30:00Z","v":68677,"vw":270.51594},{"c":269.97,"h":270.61,"l":267,"n":1628,"o":268.11,"t":"2026-10-15T15:45:00Z","v":72664,"vw":269.016693},{"c":269.84,"h":271.52,"l":268.5,"n":1764,"o":270.575,"t":"2026-10-15T16:00:00Z","v":75334,"vw":269.643106},{"c":268.48,"h":269.68,"l":267.09,"n":1545,"o":269.68,"t":"2026-10-15T16:15:00Z","v":43998,"vw":268.134799},{"c":270,"h":270.97,"l":267.9,"n":1269,"o":268.52,"t":"2026-10-15T16:30:00Z","v":45978,"vw":269.674338},{"c":263.25,"h":271.25,"l":263.18,"n":1213,"o":270.19,"t":"2026-10-15T16:45:00Z","v":42386,"vw":268.42905},{"c":263.73,"h":264.45,"l":263.65,"n":323,"o":264,"t":"2026-10-15T18:00:00Z","v":10062,"vw":264.04234},{"c":264.29,"h":264.7,"l":262.53,"n":1369,"o":263.785,"t":"2026-10-15T18:15:00Z","v":37953,"vw":263.70437},{"c":263.545,"h":264.35,"l":261.91,"n":1580,"o":264.19,"t":"2026-10-15T18:30:00Z","v":53701,"vw":263.593871},{"c":266.64,"h":267.49,"l":263.25,"n":1185,"o":263.565,"t":"2026-10-15T18:45:00Z","v":40048,"vw":265.02755},{"c":270.5,"h":270.92,"l":266.335,"n":1752,"o":266.8,"t":"2026-10-15T19:00:00Z","v":57270,"vw":268.521659},{"c":269.8825,"h":272,"l":267.99,"n":3289,"o":270.77,"t":"2026-10-15T19:15:00Z","v":152152,"vw":269.605897},{"c":272.36,"h":273.26,"l":269.68,"n":3565,"o":269.89,"t":"2026-10-15T19:30:00Z","v":169057,"vw":271.582986},{"c":271.26,"h":272.31,"l":269.88,"n":6672,"o":271.79,"t":"2026-10-15T19:45:00Z","v":279604,"vw":271.351116},{"c":271.39,"h":271.39,"l":271.39,"n":62,"o":271.39,"t":"2026-10-15T20:00:00Z","v":378562,"vw":271.39}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.121115240366483,"strike":306.40768269109884,"iv":1.7598838000459356,"gamma":0.007220758489898537,"theta":-2.2153807489711794,"vega":0.024632271702472744,"rho":0.0006936126975540854,"breakevenPct":13.31618627490525},{"delta":0.15,"premium":1.3427392528564557,"strike":291.52695325716115,"iv":1.2771386032990277,"gamma":0.013096679519040113,"theta":-2.122870445527035,"vega":0.032617125960759503,"rho":0.0010491796634431844,"breakevenPct":7.914695644650735},{"delta":0.2,"premium":1.811957249911227,"strike":287.0039472733729,"iv":1.1858801167404711,"gamma":0.016594617033426184,"theta":-2.2956205636410765,"vega":0.03847646048084172,"rho":0.0013942790227206628,"breakevenPct":6.420982542939722},{"delta":0.25,"premium":2.303305591793254,"strike":283.4305047869581,"iv":1.1246147510565572,"gamma":0.01981164915922915,"theta":-2.467497827089507,"vega":0.04394765411306533,"rho":0.0017380025496649362,"breakevenPct":5.285312789252146},{"delta":0.3,"premium":2.800767112509835,"strike":279.9213217938631,"iv":1.0648070810385524,"gamma":0.022952714398111723,"theta":-2.6326770259638077,"vega":0.04925507474429583,"rho":0.0020819535934459036,"breakevenPct":4.175573494370804},{"delta":0.35,"premium":3.4449449252557036,"strike":277.9543666404406,"iv":1.0399841070023603,"gamma":0.024270574350904798,"theta":-2.6371026750590083,"vega":0.050631943351691584,"rho":0.0024313650413075347,"breakevenPct":3.6881652108391245},{"delta":0.4,"premium":4.089122738001574,"strike":275.9874114870181,"iv":1.0151611329661685,"gamma":0.025588434303697876,"theta":-2.641528324154209,"vega":0.05200881195908733,"rho":0.0027807764891691657,"breakevenPct":3.2007569273074443},{"delta":0.45,"premium":4.733300550747443,"strike":274.0204563335956,"iv":0.9903381589299765,"gamma":0.026906294256490954,"theta":-2.64595397324941,"vega":0.05338568056648309,"rho":0.003130187937030797,"breakevenPct":2.7133486437757646},{"delta":0.5,"premium":5.377478363493312,"strike":272.0535011801731,"iv":0.9655151848937844,"gamma":0.02822415420928403,"theta":-2.6503796223446106,"vega":0.054762549173878836,"rho":0.0034795993848924277,"breakevenPct":2.2259403602440853},{"delta":0.55,"premium":6.021656176239182,"strike":270.08654602675057,"iv":0.9406922108575924,"gamma":0.029542014162077107,"theta":-2.654805271439811,"vega":0.056139417781274584,"rho":0.003829010832754059,"breakevenPct":1.738532076712405},{"delta":0.6,"premium":7.423227383863079,"strike":268.05215973920133,"iv":0.9549295028524857,"gamma":0.02763268133659332,"theta":-2.5392982885085575,"vega":0.0530639771801141,"rho":0.004158188825158385,"breakevenPct":1.5053565433746314},{"delta":0.65,"premium":8.859657701711491,"strike":266.01466992665036,"iv":0.9709645476772616,"gamma":0.02557481662591687,"theta":-2.418271393643032,"vega":0.04978361858190709,"rho":0.00448643557065882,"breakevenPct":1.2838820989579158},{"delta":0.7,"premium":10.2960880195599,"strike":263.97718011409944,"iv":0.9869995925020375,"gamma":0.023516951915240426,"theta":-2.297244498777506,"vega":0.046503259983700085,"rho":0.004814682316159254,"breakevenPct":1.0624076545412007},{"delta":0.75,"premium":11.732518337408314,"strike":261.93969030154847,"iv":1.0030346373268133,"gamma":0.02145908720456398,"theta":-2.1762176039119803,"vega":0.04322290138549307,"rho":0.005142929061659689,"breakevenPct":0.8409332101244849},{"delta":0.8,"premium":13.300920243245534,"strike":259.779208523906,"iv":1.0230964259038768,"gamma":0.01928242311954865,"theta":-2.04890505704751,"vega":0.03973323572383581,"rho":0.005467064812157666,"breakevenPct":0.6227675180189308},{"delta":0.85,"premium":17.486758644194026,"strike":255.17938610528128,"iv":1.123021965567977,"gamma":0.014749571443478987,"theta":-1.796927078870642,"vega":0.03209231330374873,"rho":0.0057096658284402505,"breakevenPct":0.47022541341808327},{"delta":0.9,"premium":21.67259704514253,"strike":250.57956368665657,"iv":1.222947505232077,"gamma":0.010216719767409316,"theta":-1.5449491006937732,"vega":0.02445139088366164,"rho":0.0059522668447228345,"breakevenPct":0.3176833088172354}],"put":[{"delta":0.1,"premium":1.1731050927285362,"strike":242.74886244163065,"iv":1.728879678434601,"gamma":0.0073896175959320964,"theta":-2.142590457335838,"vega":0.024540490630275393,"rho":-0.0007584415148290688,"breakevenPct":10.985755794648988},{"delta":0.15,"premium":1.5361448064346153,"strike":252.24899815652014,"iv":1.375434627656482,"gamma":0.012084714909230675,"theta":-2.221404083959161,"vega":0.03228710348798047,"rho":-0.0011277561541321382,"breakevenPct":7.618978831170814},{"delta":0.2,"premium":2.024653325981665,"strike":256.90146024744445,"iv":1.2568063997714387,"gamma":0.015815378229020186,"theta":-2.420621320478272,"vega":0.039017533567223886,"rho":-0.0014955289352999643,"breakevenPct":6.084672640309976},{"delta":0.25,"premium":2.5289841565703637,"strike":260.77819198508854,"iv":1.1595280521901212,"gamma":0.01917157502329916,"theta":-2.5597123019571297,"vega":0.04448830382106244,"rho":-0.0018678490849108839,"breakevenPct":4.842032562541669},{"delta":0.3,"premium":3.0648648648648646,"strike":263.1081081081081,"iv":1.1048216216216216,"gamma":0.02178108108108108,"theta":-2.578910810810811,"vega":0.0474472972972973,"rho":-0.002249236741656834,"breakevenPct":4.180978207287208},{"delta":0.35,"premium":3.600745573159366,"strike":265.43802423112766,"iv":1.0501151910531221,"gamma":0.024390587138862996,"theta":-2.598109319664492,"vega":0.05040629077353215,"rho":-0.0026306243984027845,"breakevenPct":3.519923852032748},{"delta":0.4,"premium":4.136626281453868,"strike":267.76794035414724,"iv":0.9954087604846225,"gamma":0.02700009319664492,"theta":-2.6173078285181735,"vega":0.05336528424976701,"rho":-0.0030120120551487355,"breakevenPct":2.8588694967782864},{"delta":0.45,"premium":4.691871165644172,"strike":270.0715746421268,"iv":0.9425963190184049,"gamma":0.029472801635991818,"theta":-2.631254498977505,"vega":0.05612699386503067,"rho":-0.0033939032498256656,"breakevenPct":2.214634483038191},{"delta":0.5,"premium":5.688803680981595,"strike":271.7757327880027,"iv":0.9329848670756646,"gamma":0.028825221540558964,"theta":-2.5254092365371505,"vega":0.05438875255623722,"rho":-0.0037872799049282796,"breakevenPct":1.954040640030523},{"delta":0.55,"premium":6.68573619631902,"strike":273.47989093387866,"iv":0.9233734151329243,"gamma":0.028177641445126106,"theta":-2.4195639740967962,"vega":0.052650511247443764,"rho":-0.0041806565600308945,"breakevenPct":1.6934467970228548},{"delta":0.6,"premium":7.682668711656442,"strike":275.1840490797546,"iv":0.9137619631901841,"gamma":0.02753006134969325,"theta":-2.313718711656442,"vega":0.050912269938650306,"rho":-0.004574033215133508,"breakevenPct":1.432852954015187},{"delta":0.65,"premium":8.679601226993867,"strike":276.88820722563054,"iv":0.9041505112474437,"gamma":0.026882481254260394,"theta":-2.207873449216087,"vega":0.04917402862985685,"rho":-0.004967409870236122,"breakevenPct":1.172259111007519},{"delta":0.7,"premium":9.676533742331287,"strike":278.5923653715065,"iv":0.8945390593047036,"gamma":0.02623490115882754,"theta":-2.102028186775733,"vega":0.04743578732106339,"rho":-0.005360786525338735,"breakevenPct":0.9116652679998511},{"delta":0.75,"premium":13.725943900574613,"strike":283.2861907306363,"iv":0.9574754919050608,"gamma":0.02480695468814121,"theta":-1.9759796935171263,"vega":0.04457310678992273,"rho":-0.005834280255214323,"breakevenPct":0.6742153984812713},{"delta":0.8,"premium":32.26585137514128,"strike":302.1723443549826,"iv":1.3648059051525343,"gamma":0.01967451036711369,"theta":-1.754023909132795,"vega":0.03637257109982352,"rho":-0.0066880998687822955,"breakevenPct":0.5466328973649154},{"delta":0.85,"premium":50.80575884970791,"strike":321.05849797932893,"iv":1.772136318400007,"gamma":0.014542066046086183,"theta":-1.532068124748464,"vega":0.028172035409724322,"rho":-0.007541919482350266,"breakevenPct":0.4190503962485597},{"delta":0.9,"premium":69.34566632427456,"strike":339.9446516036753,"iv":2.17946673164748,"gamma":0.009409621725058662,"theta":-1.3101123403641326,"vega":0.01997149971962511,"rho":-0.008395739095918238,"breakevenPct":0.2914678951322038}]},"raw":{"call":[{"delta":0.1,"premium":1.121115240366483,"strike":306.40768269109884,"iv":1.7598838000459356,"gamma":0.007220758489898537,"theta":-2.2153807489711794,"vega":0.024632271702472744,"rho":0.0006936126975540854,"breakevenPct":13.31618627490525},{"delta":0.15,"premium":1.3427392528564557,"strike":291.52695325716115,"iv":1.2771386032990277,"gamma":0.013096679519040113,"theta":-2.122870445527035,"vega":0.032617125960759503,"rho":0.0010491796634431844,"breakevenPct":7.914695644650735},{"delta":0.2,"premium":1.811957249911227,"strike":287.0039472733729,"iv":1.1858801167404711,"gamma":0.016594617033426184,"theta":-2.2956205636410765,"vega":0.03847646048084172,"rho":0.0013942790227206628,"breakevenPct":6.420982542939722},{"delta":0.25,"premium":2.303305591793254,"strike":283.4305047869581,"iv":1.1246147510565572,"gamma":0.01981164915922915,"theta":-2.467497827089507,"vega":0.04394765411306533,"rho":0.0017380025496649362,"breakevenPct":5.285312789252146},{"delta":0.3,"premium":2.800767112509835,"strike":279.9213217938631,"iv":1.0648070810385524,"gamma":0.022952714398111723,"theta":-2.6326770259638077,"vega":0.04925507474429583,"rho":0.0020819535934459036,"breakevenPct":4.175573494370804},{"delta":0.35,"premium":3.4449449252557036,"strike":277.9543666404406,"iv":1.0399841070023603,"gamma":0.024270574350904798,"theta":-2.6371026750590083,"vega":0.050631943351691584,"rho":0.0024313650413075347,"breakevenPct":3.6881652108391245},{"delta":0.4,"premium":4.089122738001574,"strike":275.9874114870181,"iv":1.0151611329661685,"gamma":0.025588434303697876,"theta":-2.641528324154209,"vega":0.05200881195908733,"rho":0.0027807764891691657,"breakevenPct":3.2007569273074443},{"delta":0.45,"premium":4.733300550747443,"strike":274.0204563335956,"iv":0.9903381589299765,"gamma":0.026906294256490954,"theta":-2.64595397324941,"vega":0.05338568056648309,"rho":0.003130187937030797,"breakevenPct":2.7133486437757646},{"delta":0.5,"premium":5.377478363493312,"strike":272.0535011801731,"iv":0.9655151848937844,"gamma":0.02822415420928403,"theta":-2.6503796223446106,"vega":0.054762549173878836,"rho":0.0034795993848924277,"breakevenPct":2.2259403602440853},{"delta":0.55,"premium":6.021656176239182,"strike":270.08654602675057,"iv":0.9406922108575924,"gamma":0.029542014162077107,"theta":-2.654805271439811,"vega":0.056139417781274584,"rho":0.003829010832754059,"breakevenPct":1.738532076712405},{"delta":0.6,"premium":7.423227383863079,"strike":268.05215973920133,"iv":0.9549295028524857,"gamma":0.02763268133659332,"theta":-2.5392982885085575,"vega":0.0530639771801141,"rho":0.004158188825158385,"breakevenPct":1.5053565433746314},{"delta":0.65,"premium":8.859657701711491,"strike":266.01466992665036,"iv":0.9709645476772616,"gamma":0.02557481662591687,"theta":-2.418271393643032,"vega":0.04978361858190709,"rho":0.00448643557065882,"breakevenPct":1.2838820989579158},{"delta":0.7,"premium":10.2960880195599,"strike":263.97718011409944,"iv":0.9869995925020375,"gamma":0.023516951915240426,"theta":-2.297244498777506,"vega":0.046503259983700085,"rho":0.004814682316159254,"breakevenPct":1.0624076545412007},{"delta":0.75,"premium":11.732518337408314,"strike":261.93969030154847,"iv":1.0030346373268133,"gamma":0.02145908720456398,"theta":-2.1762176039119803,"vega":0.04322290138549307,"rho":0.005142929061659689,"breakevenPct":0.8409332101244849},{"delta":0.8,"premium":13.300920243245534,"strike":259.779208523906,"iv":1.0230964259038768,"gamma":0.01928242311954865,"theta":-2.04890505704751,"vega":0.03973323572383581,"rho":0.005467064812157666,"breakevenPct":0.6227675180189308},{"delta":0.85,"premium":17.486758644194026,"strike":255.17938610528128,"iv":1.123021965567977,"gamma":0.014749571443478987,"theta":-1.796927078870642,"vega":0.03209231330374873,"rho":0.0057096658284402505,"breakevenPct":0.47022541341808327},{"delta":0.9,"premium":21.67259704514253,"strike":250.57956368665657,"iv":1.222947505232077,"gamma":0.010216719767409316,"theta":-1.5449491006937732,"vega":0.02445139088366164,"rho":0.0059522668447228345,"breakevenPct":0.3176833088172354}],"put":[{"delta":0.1,"premium":1.1731050927285362,"strike":242.74886244163065,"iv":1.728879678434601,"gamma":0.0073896175959320964,"theta":-2.142590457335838,"vega":0.024540490630275393,"rho":-0.0007584415148290688,"breakevenPct":10.985755794648988},{"delta":0.15,"premium":1.5361448064346153,"strike":252.24899815652014,"iv":1.375434627656482,"gamma":0.012084714909230675,"theta":-2.221404083959161,"vega":0.03228710348798047,"rho":-0.0011277561541321382,"breakevenPct":7.618978831170814},{"delta":0.2,"premium":2.024653325981665,"strike":256.90146024744445,"iv":1.2568063997714387,"gamma":0.015815378229020186,"theta":-2.420621320478272,"vega":0.039017533567223886,"rho":-0.0014955289352999643,"breakevenPct":6.084672640309976},{"delta":0.25,"premium":2.5289841565703637,"strike":260.77819198508854,"iv":1.1595280521901212,"gamma":0.01917157502329916,"theta":-2.5597123019571297,"vega":0.04448830382106244,"rho":-0.0018678490849108839,"breakevenPct":4.842032562541669},{"delta":0.3,"premium":3.0648648648648646,"strike":263.1081081081081,"iv":1.1048216216216216,"gamma":0.02178108108108108,"theta":-2.578910810810811,"vega":0.0474472972972973,"rho":-0.002249236741656834,"breakevenPct":4.180978207287208},{"delta":0.35,"premium":3.600745573159366,"strike":265.43802423112766,"iv":1.0501151910531221,"gamma":0.024390587138862996,"theta":-2.598109319664492,"vega":0.05040629077353215,"rho":-0.0026306243984027845,"breakevenPct":3.519923852032748},{"delta":0.4,"premium":4.136626281453868,"strike":267.76794035414724,"iv":0.9954087604846225,"gamma":0.02700009319664492,"theta":-2.6173078285181735,"vega":0.05336528424976701,"rho":-0.0030120120551487355,"breakevenPct":2.8588694967782864},{"delta":0.45,"premium":4.691871165644172,"strike":270.0715746421268,"iv":0.9425963190184049,"gamma":0.029472801635991818,"theta":-2.631254498977505,"vega":0.05612699386503067,"rho":-0.0033939032498256656,"breakevenPct":2.214634483038191},{"delta":0.5,"premium":5.688803680981595,"strike":271.7757327880027,"iv":0.9329848670756646,"gamma":0.028825221540558964,"theta":-2.5254092365371505,"vega":0.05438875255623722,"rho":-0.0037872799049282796,"breakevenPct":1.954040640030523},{"delta":0.55,"premium":6.68573619631902,"strike":273.47989093387866,"iv":0.9233734151329243,"gamma":0.028177641445126106,"theta":-2.4195639740967962,"vega":0.052650511247443764,"rho":-0.0041806565600308945,"breakevenPct":1.6934467970228548},{"delta":0.6,"premium":7.682668711656442,"strike":275.1840490797546,"iv":0.9137619631901841,"gamma":0.02753006134969325,"theta":-2.313718711656442,"vega":0.050912269938650306,"rho":-0.004574033215133508,"breakevenPct":1.432852954015187},{"delta":0.65,"premium":8.679601226993867,"strike":276.88820722563054,"iv":0.9041505112474437,"gamma":0.026882481254260394,"theta":-2.207873449216087,"vega":0.04917402862985685,"rho":-0.004967409870236122,"breakevenPct":1.172259111007519},{"delta":0.7,"premium":9.676533742331287,"strike":278.5923653715065,"iv":0.8945390593047036,"gamma":0.02623490115882754,"theta":-2.102028186775733,"vega":0.04743578732106339,"rho":-0.005360786525338735,"breakevenPct":0.9116652679998511},{"delta":0.75,"premium":13.725943900574613,"strike":283.2861907306363,"iv":0.9574754919050608,"gamma":0.02480695468814121,"theta":-1.9759796935171263,"vega":0.04457310678992273,"rho":-0.005834280255214323,"breakevenPct":0.6742153984812713},{"delta":0.8,"premium":32.26585137514128,"strike":302.1723443549826,"iv":1.3648059051525343,"gamma":0.01967451036711369,"theta":-1.754023909132795,"vega":0.03637257109982352,"rho":-0.0066880998687822955,"breakevenPct":0.5466328973649154},{"delta":0.85,"premium":50.80575884970791,"strike":321.05849797932893,"iv":1.772136318400007,"gamma":0.014542066046086183,"theta":-1.532068124748464,"vega":0.028172035409724322,"rho":-0.007541919482350266,"breakevenPct":0.4190503962485597},{"delta":0.9,"premium":69.34566632427456,"strike":339.9446516036753,"iv":2.17946673164748,"gamma":0.009409621725058662,"theta":-1.3101123403641326,"vega":0.01997149971962511,"rho":-0.008395739095918238,"breakevenPct":0.2914678951322038}]}},"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"}}