{"symbol":"NET","url":"https://intraalpha.com/companies/NET","capturedAt":"2026-10-16T00:14:13.872Z","state":"ready","quote":{"symbol":"NET","last_price":315.99,"prev_close":324.33,"regular_close":316.32,"change":-8.34,"change_pct":-2.5715,"regular_change":-8.01,"regular_change_pct":-2.4697,"extended_change":-0.33,"extended_change_pct":-0.1043,"bid":315,"ask":316.3,"bid_size":100,"ask_size":100,"volume":3972008,"vwap":312.572509,"open":310.55,"high":317.24,"low":305.01,"close":316.32,"trade_count":69269,"last_trade_at":"2026-10-15T23:56:32.606407324Z","last_quote_at":"2026-10-15T23:56:32.604849577Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T20:14:10.973894134-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-15T16:00:00-04:00"},"fundamentals":{"symbol":"NET","fetched_at":"2026-10-16T00:14:13.111780+00:00","name":"Cloudflare Inc","exchange":"NYSE","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - INFRASTRUCTURE","country":"USA","description":"CloudFlare, Inc. operates a cloud platform that offers a range of network services to companies around the world. The company is headquartered in San Francisco, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":115487326000,"ebitda":-3610000,"pe_ratio":null,"peg_ratio":2.377,"book_value":4.552,"dividend_per_share":null,"dividend_yield":null,"eps":-0.54,"revenue_ttm":2512350000,"gross_profit_ttm":1823376000,"profit_margin":-0.0821,"operating_margin_ttm":-0.076,"return_on_assets_ttm":-0.0204,"return_on_equity_ttm":-0.144,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.359,"analyst_target_price":343.42,"analyst_number":7,"beta":1.645,"fifty_two_week_high":370.35,"fifty_two_week_low":158.83,"fifty_day_ma":319.22,"two_hundred_day_ma":241.18,"shares_outstanding":322619000,"forward_pe":178.57,"price_to_sales":45.97,"price_to_book":77.44,"ev_to_revenue":49.68,"ev_to_ebitda":3227.43},"optionObservedAt":"2026-10-15T19:50:01.059Z","bars":[{"c":344.5,"h":344.65,"l":344.5,"n":30,"o":344.65,"t":"2026-10-09T08:00:00Z","v":787,"vw":344.56},{"c":345.07,"h":345.07,"l":345.07,"n":1,"o":345.07,"t":"2026-10-09T09:25:00Z","v":500,"vw":345.07},{"c":344.85,"h":344.85,"l":344.8,"n":4,"o":344.8,"t":"2026-10-09T09:40:00Z","v":291,"vw":344.825},{"c":341,"h":341,"l":341,"n":1,"o":341,"t":"2026-10-09T10:05:00Z","v":900,"vw":341},{"c":345.07,"h":345.07,"l":345.07,"n":13,"o":345.07,"t":"2026-10-09T10:10:00Z","v":504,"vw":345.07},{"c":345.07,"h":345.07,"l":345.07,"n":13,"o":345.07,"t":"2026-10-09T10:15:00Z","v":144,"vw":345.07},{"c":344.94,"h":344.94,"l":344.02,"n":12,"o":344.02,"t":"2026-10-09T11:00:00Z","v":280,"vw":344.48},{"c":345,"h":345,"l":344.99,"n":8,"o":344.99,"t":"2026-10-09T11:05:00Z","v":329,"vw":344.995},{"c":345.5,"h":345.5,"l":345.5,"n":22,"o":345.5,"t":"2026-10-09T11:10:00Z","v":282,"vw":345.5},{"c":350,"h":350,"l":349.3366,"n":7,"o":349.3366,"t":"2026-10-09T11:15:00Z","v":215,"vw":349.6683},{"c":348,"h":348,"l":347,"n":12,"o":347,"t":"2026-10-09T11:30:00Z","v":719,"vw":347.373576},{"c":347.0814,"h":347.0814,"l":347.0814,"n":5,"o":347.0814,"t":"2026-10-09T11:45:00Z","v":428,"vw":347.0814},{"c":348,"h":348,"l":348,"n":1,"o":348,"t":"2026-10-09T11:55:00Z","v":100,"vw":348},{"c":347.894,"h":347.894,"l":347.894,"n":4,"o":347.894,"t":"2026-10-09T12:00:00Z","v":169,"vw":347.894},{"c":347,"h":347,"l":347,"n":18,"o":347,"t":"2026-10-09T12:10:00Z","v":367,"vw":347},{"c":347.5878,"h":347.5878,"l":347.5878,"n":7,"o":347.5878,"t":"2026-10-09T12:25:00Z","v":369,"vw":347.5878},{"c":347.64,"h":347.64,"l":347.64,"n":2,"o":347.64,"t":"2026-10-09T13:25:00Z","v":623,"vw":347.64},{"c":352.485,"h":353.56,"l":345.11,"n":1429,"o":345.11,"t":"2026-10-09T13:30:00Z","v":138508,"vw":349.575257},{"c":346.19,"h":352.87,"l":346,"n":928,"o":352.7,"t":"2026-10-09T13:35:00Z","v":46407,"vw":348.994695},{"c":345.12,"h":347.91,"l":344.7131,"n":577,"o":346.99,"t":"2026-10-09T13:40:00Z","v":21550,"vw":345.849105},{"c":345.14,"h":345.61,"l":343.34,"n":723,"o":345.2,"t":"2026-10-09T13:45:00Z","v":30560,"vw":344.611697},{"c":349.225,"h":349.43,"l":345.14,"n":636,"o":345.14,"t":"2026-10-09T13:50:00Z","v":30337,"vw":346.972319},{"c":350.6,"h":350.61,"l":348.895,"n":606,"o":348.895,"t":"2026-10-09T13:55:00Z","v":24642,"vw":349.751738},{"c":348.695,"h":350.9899,"l":348.18,"n":638,"o":350.555,"t":"2026-10-09T14:00:00Z","v":21135,"vw":349.552408},{"c":349.435,"h":349.99,"l":346.3001,"n":598,"o":348.13,"t":"2026-10-09T14:05:00Z","v":19887,"vw":348.108758},{"c":346.88,"h":349.34,"l":346.715,"n":512,"o":348.9,"t":"2026-10-09T14:10:00Z","v":17773,"vw":347.762751},{"c":347.13,"h":347.36,"l":346.34,"n":594,"o":346.6901,"t":"2026-10-09T14:15:00Z","v":23989,"vw":346.953364},{"c":347.89,"h":347.99,"l":346.82,"n":495,"o":347.155,"t":"2026-10-09T14:20:00Z","v":13620,"vw":347.390203},{"c":347.68,"h":348.5099,"l":347.65,"n":476,"o":348,"t":"2026-10-09T14:25:00Z","v":21122,"vw":348.016038},{"c":348.29,"h":348.5,"l":347.64,"n":559,"o":348.155,"t":"2026-10-09T14:30:00Z","v":20071,"vw":348.105401},{"c":348.38,"h":348.5,"l":347.7301,"n":501,"o":348.115,"t":"2026-10-09T14:35:00Z","v":16513,"vw":348.219634},{"c":347.66,"h":348.5,"l":347.66,"n":688,"o":348.285,"t":"2026-10-09T14:40:00Z","v":25533,"vw":348.167234},{"c":347.905,"h":348.12,"l":347.25,"n":355,"o":347.26,"t":"2026-10-09T14:45:00Z","v":10046,"vw":347.582829},{"c":349.245,"h":349.9699,"l":348.01,"n":473,"o":348.01,"t":"2026-10-09T14:50:00Z","v":43754,"vw":349.184696},{"c":350.12,"h":350.1876,"l":349.39,"n":423,"o":349.43,"t":"2026-10-09T14:55:00Z","v":39786,"vw":349.731774},{"c":350.6032,"h":350.6032,"l":349.875,"n":416,"o":350.04,"t":"2026-10-09T15:00:00Z","v":12061,"vw":350.225618},{"c":350.93,"h":350.93,"l":349.4,"n":482,"o":350.31,"t":"2026-10-09T15:05:00Z","v":51791,"vw":350.128234},{"c":350.535,"h":351.51,"l":350.535,"n":495,"o":350.7,"t":"2026-10-09T15:10:00Z","v":16582,"vw":351.071133},{"c":351.35,"h":351.6,"l":350.19,"n":566,"o":350.56,"t":"2026-10-09T15:15:00Z","v":17027,"vw":350.88738},{"c":352.12,"h":352.3,"l":351.33,"n":597,"o":351.53,"t":"2026-10-09T15:20:00Z","v":28613,"vw":351.924171},{"c":352.86,"h":353.08,"l":352.1625,"n":577,"o":352.235,"t":"2026-10-09T15:25:00Z","v":16000,"vw":352.653576},{"c":352.9,"h":353.5,"l":352.23,"n":876,"o":352.63,"t":"2026-10-09T15:30:00Z","v":58035,"vw":353.141045},{"c":353,"h":353.21,"l":352.62,"n":621,"o":352.875,"t":"2026-10-09T15:35:00Z","v":16488,"vw":352.93149},{"c":352.86,"h":353.4,"l":352.7901,"n":525,"o":353,"t":"2026-10-09T15:40:00Z","v":13453,"vw":353.108606},{"c":353,"h":353.3,"l":352.17,"n":632,"o":352.81,"t":"2026-10-09T15:45:00Z","v":24420,"vw":352.894695},{"c":353.7999,"h":353.84,"l":353.03,"n":661,"o":353.2,"t":"2026-10-09T15:50:00Z","v":27226,"vw":353.29574},{"c":353.805,"h":354.66,"l":353.795,"n":712,"o":353.8,"t":"2026-10-09T15:55:00Z","v":20000,"vw":354.242992},{"c":353.705,"h":354.005,"l":353.5,"n":571,"o":353.92,"t":"2026-10-09T16:00:00Z","v":15762,"vw":353.696505},{"c":354.48,"h":354.58,"l":353.43,"n":472,"o":353.69,"t":"2026-10-09T16:05:00Z","v":13306,"vw":354.144033},{"c":354.99,"h":355.175,"l":354.2501,"n":732,"o":354.45,"t":"2026-10-09T16:10:00Z","v":25865,"vw":354.744481},{"c":356.24,"h":356.25,"l":354.99,"n":662,"o":354.99,"t":"2026-10-09T16:15:00Z","v":29176,"vw":355.541095},{"c":356.66,"h":356.8783,"l":355.81,"n":745,"o":356.25,"t":"2026-10-09T16:20:00Z","v":33148,"vw":356.240863},{"c":356.775,"h":357.175,"l":356.475,"n":593,"o":356.475,"t":"2026-10-09T16:25:00Z","v":17050,"vw":356.8179},{"c":356.73,"h":357.14,"l":356.56,"n":557,"o":356.83,"t":"2026-10-09T16:30:00Z","v":17005,"vw":356.857547},{"c":356.2,"h":356.665,"l":356.07,"n":641,"o":356.49,"t":"2026-10-09T16:35:00Z","v":26399,"vw":356.38118},{"c":356.4,"h":356.6,"l":356.07,"n":550,"o":356.39,"t":"2026-10-09T16:40:00Z","v":18597,"vw":356.344545},{"c":357.76,"h":357.86,"l":356.64,"n":639,"o":356.64,"t":"2026-10-09T16:45:00Z","v":19757,"vw":357.261663},{"c":357.46,"h":358.03,"l":357.32,"n":701,"o":357.675,"t":"2026-10-09T16:50:00Z","v":48436,"vw":357.711598},{"c":358.61,"h":358.74,"l":357.515,"n":654,"o":357.555,"t":"2026-10-09T16:55:00Z","v":46639,"vw":357.978749},{"c":358.41,"h":358.71,"l":357.92,"n":924,"o":358.565,"t":"2026-10-09T17:00:00Z","v":35084,"vw":358.313361},{"c":359.58,"h":359.82,"l":358.1256,"n":821,"o":358.4,"t":"2026-10-09T17:05:00Z","v":69196,"vw":359.011108},{"c":359.685,"h":360.13,"l":358.98,"n":928,"o":359.8499,"t":"2026-10-09T17:10:00Z","v":33507,"vw":359.64723},{"c":360.08,"h":360.34,"l":359.54,"n":789,"o":359.745,"t":"2026-10-09T17:15:00Z","v":30129,"vw":359.81463},{"c":361.07,"h":361.1935,"l":359.81,"n":997,"o":360.08,"t":"2026-10-09T17:20:00Z","v":34184,"vw":360.431201},{"c":361.21,"h":361.46,"l":360.835,"n":470,"o":360.84,"t":"2026-10-09T17:25:00Z","v":11937,"vw":361.024796},{"c":361.33,"h":361.54,"l":360.69,"n":744,"o":360.99,"t":"2026-10-09T17:30:00Z","v":30513,"vw":361.15458},{"c":361.82,"h":362.08,"l":360.97,"n":629,"o":361.34,"t":"2026-10-09T17:35:00Z","v":20407,"vw":361.483103},{"c":361.605,"h":362.0799,"l":361.4101,"n":1016,"o":361.82,"t":"2026-10-09T17:40:00Z","v":45716,"vw":361.712475},{"c":361.715,"h":362,"l":361.41,"n":1054,"o":361.8,"t":"2026-10-09T17:45:00Z","v":43160,"vw":361.75962},{"c":361.45,"h":362.15,"l":361.32,"n":1064,"o":361.85,"t":"2026-10-09T17:50:00Z","v":45249,"vw":361.717043},{"c":361.855,"h":362.08,"l":361.1101,"n":615,"o":361.25,"t":"2026-10-09T17:55:00Z","v":19301,"vw":361.747169},{"c":360.35,"h":361.99,"l":360.2207,"n":753,"o":361.99,"t":"2026-10-09T18:00:00Z","v":24597,"vw":361.130305},{"c":360.58,"h":360.77,"l":360.13,"n":375,"o":360.22,"t":"2026-10-09T18:05:00Z","v":8194,"vw":360.324411},{"c":360.52,"h":360.74,"l":360.4,"n":460,"o":360.68,"t":"2026-10-09T18:10:00Z","v":19895,"vw":360.602838},{"c":360.7404,"h":361.05,"l":360.47,"n":519,"o":360.52,"t":"2026-10-09T18:15:00Z","v":19101,"vw":360.708669},{"c":360.89,"h":361.4963,"l":360.86,"n":427,"o":360.99,"t":"2026-10-09T18:20:00Z","v":12936,"vw":361.25054},{"c":361.38,"h":361.7099,"l":360.84,"n":483,"o":360.84,"t":"2026-10-09T18:25:00Z","v":15640,"vw":361.329303},{"c":361.06,"h":361.46,"l":360.86,"n":633,"o":360.96,"t":"2026-10-09T18:30:00Z","v":16389,"vw":361.148355},{"c":360.53,"h":360.88,"l":360.1919,"n":566,"o":360.88,"t":"2026-10-09T18:35:00Z","v":20557,"vw":360.537864},{"c":361.15,"h":361.23,"l":360.385,"n":588,"o":360.535,"t":"2026-10-09T18:40:00Z","v":18687,"vw":360.703788},{"c":361.26,"h":361.28,"l":360.86,"n":526,"o":361.03,"t":"2026-10-09T18:45:00Z","v":13210,"vw":360.998157},{"c":362.265,"h":362.45,"l":361.27,"n":794,"o":361.27,"t":"2026-10-09T18:50:00Z","v":25965,"vw":362.124679},{"c":362.725,"h":363.14,"l":362.08,"n":905,"o":362.2651,"t":"2026-10-09T18:55:00Z","v":30692,"vw":362.660691},{"c":362.165,"h":362.59,"l":361.72,"n":574,"o":362.56,"t":"2026-10-09T19:00:00Z","v":19471,"vw":362.166755},{"c":362.52,"h":362.73,"l":362.01,"n":696,"o":362.165,"t":"2026-10-09T19:05:00Z","v":36233,"vw":362.441357},{"c":362.095,"h":362.69,"l":361.41,"n":788,"o":362.54,"t":"2026-10-09T19:10:00Z","v":42083,"vw":362.030598},{"c":361.685,"h":362.47,"l":361.635,"n":765,"o":361.86,"t":"2026-10-09T19:15:00Z","v":19761,"vw":362.047557},{"c":361.85,"h":362.225,"l":361.655,"n":809,"o":361.655,"t":"2026-10-09T19:20:00Z","v":19434,"vw":361.970222},{"c":362.27,"h":362.68,"l":361.68,"n":1201,"o":361.77,"t":"2026-10-09T19:25:00Z","v":45920,"vw":362.243564},{"c":363.1,"h":363.21,"l":361.88,"n":1466,"o":362.27,"t":"2026-10-09T19:30:00Z","v":52964,"vw":362.591698},{"c":361.55,"h":363.12,"l":361.35,"n":1231,"o":363.005,"t":"2026-10-09T19:35:00Z","v":38941,"vw":362.077041},{"c":360.97,"h":361.56,"l":360.835,"n":1347,"o":361.56,"t":"2026-10-09T19:40:00Z","v":35906,"vw":361.072426},{"c":360.56,"h":361.645,"l":360.4012,"n":1351,"o":361.11,"t":"2026-10-09T19:45:00Z","v":48751,"vw":361.040531},{"c":360.835,"h":361.04,"l":360.37,"n":1461,"o":360.43,"t":"2026-10-09T19:50:00Z","v":43901,"vw":360.75022},{"c":361.06,"h":361.62,"l":360.12,"n":4935,"o":360.74,"t":"2026-10-09T19:55:00Z","v":173754,"vw":360.670894},{"c":360.93,"h":363.44,"l":360.93,"n":211,"o":363.33,"t":"2026-10-09T20:00:00Z","v":203384,"vw":360.95295},{"c":361,"h":361,"l":360.8,"n":42,"o":360.8,"t":"2026-10-09T20:05:00Z","v":1076,"vw":360.84878},{"c":359.7048,"h":360.16,"l":359.7048,"n":11,"o":360.16,"t":"2026-10-09T20:15:00Z","v":818,"vw":359.985033},{"c":360.8,"h":360.8,"l":360.45,"n":38,"o":360.45,"t":"2026-10-09T20:20:00Z","v":1135,"vw":360.564901},{"c":360.62,"h":360.62,"l":360.62,"n":1,"o":360.62,"t":"2026-10-09T20:25:00Z","v":100,"vw":360.62},{"c":360.93,"h":360.93,"l":360.93,"n":2,"o":360.93,"t":"2026-10-09T20:50:00Z","v":108,"vw":360.93},{"c":360.93,"h":360.93,"l":360.93,"n":5,"o":360.93,"t":"2026-10-09T21:05:00Z","v":164,"vw":360.93},{"c":360.93,"h":360.93,"l":360.93,"n":9,"o":360.93,"t":"2026-10-09T21:10:00Z","v":205,"vw":360.93},{"c":361.3,"h":361.3,"l":361.3,"n":3,"o":361.3,"t":"2026-10-09T21:35:00Z","v":273,"vw":361.3},{"c":360.96,"h":360.96,"l":360.96,"n":4,"o":360.96,"t":"2026-10-09T22:05:00Z","v":111,"vw":360.96},{"c":361.8,"h":361.8,"l":361.8,"n":2,"o":361.8,"t":"2026-10-09T23:25:00Z","v":115,"vw":361.8},{"c":364.7985,"h":364.7985,"l":364.7985,"n":48,"o":364.7985,"t":"2026-10-12T08:00:00Z","v":605,"vw":364.7985},{"c":363.69,"h":363.69,"l":363.69,"n":1,"o":363.69,"t":"2026-10-12T08:40:00Z","v":200,"vw":363.69},{"c":362.51,"h":363,"l":362.51,"n":10,"o":363,"t":"2026-10-12T08:55:00Z","v":416,"vw":362.652029},{"c":362.5,"h":362.5,"l":362.5,"n":14,"o":362.5,"t":"2026-10-12T09:00:00Z","v":1004,"vw":362.5},{"c":362.44,"h":362.44,"l":362.44,"n":9,"o":362.44,"t":"2026-10-12T09:45:00Z","v":420,"vw":362.44},{"c":362.45,"h":362.45,"l":362.45,"n":20,"o":362.45,"t":"2026-10-12T10:50:00Z","v":552,"vw":362.45},{"c":361.8,"h":361.8,"l":361.8,"n":11,"o":361.8,"t":"2026-10-12T11:05:00Z","v":190,"vw":361.8},{"c":361,"h":361,"l":361,"n":10,"o":361,"t":"2026-10-12T11:15:00Z","v":346,"vw":361},{"c":361.58,"h":361.58,"l":361.58,"n":7,"o":361.58,"t":"2026-10-12T11:35:00Z","v":207,"vw":361.58},{"c":362,"h":362.15,"l":362,"n":9,"o":362.15,"t":"2026-10-12T12:25:00Z","v":772,"vw":362.12973},{"c":361.99,"h":361.99,"l":361.95,"n":6,"o":361.95,"t":"2026-10-12T12:45:00Z","v":483,"vw":361.969069},{"c":361.94,"h":361.94,"l":361.94,"n":5,"o":361.94,"t":"2026-10-12T12:50:00Z","v":140,"vw":361.94},{"c":363.46,"h":363.46,"l":363.46,"n":5,"o":363.46,"t":"2026-10-12T13:05:00Z","v":201,"vw":363.46},{"c":362.4,"h":362.4,"l":362.4,"n":9,"o":362.4,"t":"2026-10-12T13:10:00Z","v":269,"vw":362.4},{"c":361.53,"h":361.54,"l":361.5,"n":22,"o":361.54,"t":"2026-10-12T13:15:00Z","v":518,"vw":361.521667},{"c":362.13,"h":362.17,"l":362.13,"n":16,"o":362.17,"t":"2026-10-12T13:25:00Z","v":780,"vw":362.161407},{"c":358.1,"h":362.75,"l":356.01,"n":992,"o":362,"t":"2026-10-12T13:30:00Z","v":33026,"vw":361.32919},{"c":357.71,"h":359.83,"l":356.19,"n":582,"o":357.83,"t":"2026-10-12T13:35:00Z","v":27394,"vw":357.943549},{"c":354.5,"h":358.53,"l":354.01,"n":575,"o":357.37,"t":"2026-10-12T13:40:00Z","v":25617,"vw":356.713156},{"c":353.28,"h":354.615,"l":350.4,"n":946,"o":354.615,"t":"2026-10-12T13:45:00Z","v":42024,"vw":352.301423},{"c":353.81,"h":354.48,"l":352.47,"n":725,"o":353.28,"t":"2026-10-12T13:50:00Z","v":45587,"vw":353.322441},{"c":352.885,"h":354.14,"l":352.208,"n":650,"o":353.725,"t":"2026-10-12T13:55:00Z","v":40941,"vw":353.377628},{"c":350.1,"h":352.5,"l":350.1,"n":588,"o":352.46,"t":"2026-10-12T14:00:00Z","v":19704,"vw":351.82328},{"c":348.42,"h":350.72,"l":348.2601,"n":1037,"o":350.425,"t":"2026-10-12T14:05:00Z","v":35780,"vw":349.495955},{"c":347.57,"h":349.23,"l":346.14,"n":842,"o":348.11,"t":"2026-10-12T14:10:00Z","v":39051,"vw":347.877267},{"c":350.6551,"h":351.2,"l":347.32,"n":673,"o":348.13,"t":"2026-10-12T14:15:00Z","v":29283,"vw":349.283081},{"c":350.015,"h":351.4099,"l":349.48,"n":550,"o":350.65,"t":"2026-10-12T14:20:00Z","v":19379,"vw":350.637181},{"c":350.155,"h":351,"l":349.23,"n":612,"o":350.01,"t":"2026-10-12T14:25:00Z","v":24538,"vw":350.285519},{"c":349.84,"h":351.67,"l":349.0401,"n":667,"o":350.195,"t":"2026-10-12T14:30:00Z","v":26853,"vw":350.246237},{"c":349.805,"h":350.97,"l":349.04,"n":656,"o":349.83,"t":"2026-10-12T14:35:00Z","v":36323,"vw":350.303928},{"c":350.91,"h":351.862,"l":349.05,"n":603,"o":350.34,"t":"2026-10-12T14:40:00Z","v":28556,"vw":350.051942},{"c":351.54,"h":352.2699,"l":350.81,"n":333,"o":351.41,"t":"2026-10-12T14:45:00Z","v":9591,"vw":351.929165},{"c":350.87,"h":351.61,"l":350.86,"n":410,"o":351.51,"t":"2026-10-12T14:50:00Z","v":11097,"vw":351.274269},{"c":351.0007,"h":351.76,"l":350.5,"n":445,"o":351.3,"t":"2026-10-12T14:55:00Z","v":17689,"vw":350.976234},{"c":352.0698,"h":352.18,"l":351.23,"n":393,"o":351.38,"t":"2026-10-12T15:00:00Z","v":18599,"vw":351.944756},{"c":351.91,"h":352.39,"l":351.1101,"n":342,"o":351.61,"t":"2026-10-12T15:05:00Z","v":11722,"vw":351.798126},{"c":351.6951,"h":352.9799,"l":351.41,"n":419,"o":351.61,"t":"2026-10-12T15:10:00Z","v":13405,"vw":352.182457},{"c":351.74,"h":352.15,"l":351.37,"n":191,"o":351.41,"t":"2026-10-12T15:15:00Z","v":6724,"vw":351.70514},{"c":351.72,"h":352.51,"l":351.48,"n":357,"o":351.66,"t":"2026-10-12T15:20:00Z","v":10473,"vw":351.813843},{"c":352.05,"h":352.16,"l":351.53,"n":303,"o":351.8,"t":"2026-10-12T15:25:00Z","v":8288,"vw":351.971271},{"c":351.19,"h":352.35,"l":350.97,"n":395,"o":352.05,"t":"2026-10-12T15:30:00Z","v":14235,"vw":351.647731},{"c":351.86,"h":351.86,"l":350.83,"n":387,"o":351.01,"t":"2026-10-12T15:35:00Z","v":12561,"vw":351.376024},{"c":351.795,"h":352.3499,"l":351.4,"n":391,"o":351.85,"t":"2026-10-12T15:40:00Z","v":13550,"vw":351.905974},{"c":351.87,"h":352.62,"l":351.87,"n":385,"o":352.0025,"t":"2026-10-12T15:45:00Z","v":12025,"vw":352.25022},{"c":351.69,"h":352.065,"l":351.4,"n":268,"o":352.04,"t":"2026-10-12T15:50:00Z","v":7915,"vw":351.745431},{"c":351.785,"h":351.85,"l":351.39,"n":363,"o":351.49,"t":"2026-10-12T15:55:00Z","v":9284,"vw":351.644509},{"c":351.04,"h":351.842,"l":350.79,"n":406,"o":351.62,"t":"2026-10-12T16:00:00Z","v":13809,"vw":351.394173},{"c":351.785,"h":352.52,"l":351.49,"n":323,"o":351.49,"t":"2026-10-12T16:05:00Z","v":9845,"vw":352.054846},{"c":351.725,"h":351.98,"l":351.5,"n":201,"o":351.58,"t":"2026-10-12T16:10:00Z","v":3725,"vw":351.692668},{"c":351.475,"h":351.7151,"l":350.96,"n":251,"o":351.7151,"t":"2026-10-12T16:15:00Z","v":4671,"vw":351.27638},{"c":351.075,"h":351.84,"l":351,"n":237,"o":351.475,"t":"2026-10-12T16:20:00Z","v":9736,"vw":351.391229},{"c":350.87,"h":351.31,"l":350.81,"n":286,"o":351.22,"t":"2026-10-12T16:25:00Z","v":7954,"vw":351.05783},{"c":351.48,"h":351.57,"l":350.8,"n":318,"o":350.8,"t":"2026-10-12T16:30:00Z","v":10289,"vw":351.111729},{"c":351.775,"h":351.775,"l":351.15,"n":274,"o":351.535,"t":"2026-10-12T16:35:00Z","v":9855,"vw":351.467782},{"c":350.95,"h":352.0699,"l":350.93,"n":397,"o":352.0699,"t":"2026-10-12T16:40:00Z","v":10479,"vw":351.537914},{"c":350.765,"h":350.945,"l":350.5,"n":281,"o":350.945,"t":"2026-10-12T16:45:00Z","v":8288,"vw":350.67197},{"c":349.27,"h":350.64,"l":348.89,"n":708,"o":350.5,"t":"2026-10-12T16:50:00Z","v":22204,"vw":349.468253},{"c":349.77,"h":350,"l":349.34,"n":282,"o":349.45,"t":"2026-10-12T16:55:00Z","v":9724,"vw":349.580319},{"c":349.945,"h":350.03,"l":349.69,"n":377,"o":349.96,"t":"2026-10-12T17:00:00Z","v":7646,"vw":349.898748},{"c":350.975,"h":351.17,"l":349.955,"n":381,"o":349.955,"t":"2026-10-12T17:05:00Z","v":27486,"vw":350.652142},{"c":350.72,"h":351.15,"l":350.64,"n":425,"o":350.8,"t":"2026-10-12T17:10:00Z","v":12862,"vw":350.934545},{"c":351.3563,"h":351.63,"l":350.38,"n":636,"o":350.72,"t":"2026-10-12T17:15:00Z","v":24283,"vw":350.900498},{"c":351.395,"h":351.66,"l":351.1,"n":249,"o":351.2656,"t":"2026-10-12T17:20:00Z","v":7658,"vw":351.398394},{"c":351.4,"h":351.5507,"l":350.64,"n":278,"o":351.17,"t":"2026-10-12T17:25:00Z","v":9674,"vw":351.048911},{"c":350.555,"h":351.09,"l":350.1901,"n":359,"o":351.09,"t":"2026-10-12T17:30:00Z","v":11086,"vw":350.534077},{"c":350.485,"h":350.7,"l":350.3577,"n":244,"o":350.595,"t":"2026-10-12T17:35:00Z","v":6703,"vw":350.536045},{"c":351.42,"h":351.435,"l":350.6499,"n":345,"o":350.6499,"t":"2026-10-12T17:40:00Z","v":9162,"vw":351.193164},{"c":351.655,"h":351.655,"l":351.19,"n":410,"o":351.39,"t":"2026-10-12T17:45:00Z","v":8393,"vw":351.345799},{"c":351,"h":351.655,"l":351,"n":377,"o":351.655,"t":"2026-10-12T17:50:00Z","v":10054,"vw":351.369339},{"c":350.685,"h":351.175,"l":350.6,"n":235,"o":351.175,"t":"2026-10-12T17:55:00Z","v":4715,"vw":350.800636},{"c":350.255,"h":350.7051,"l":349.73,"n":384,"o":350.685,"t":"2026-10-12T18:00:00Z","v":14934,"vw":350.192273},{"c":350.67,"h":350.67,"l":350.13,"n":274,"o":350.52,"t":"2026-10-12T18:05:00Z","v":8831,"vw":350.360267},{"c":350.63,"h":350.95,"l":350.4,"n":274,"o":350.7975,"t":"2026-10-12T18:10:00Z","v":6403,"vw":350.700942},{"c":349.41,"h":350.77,"l":349.1,"n":389,"o":350.51,"t":"2026-10-12T18:15:00Z","v":27527,"vw":349.937572},{"c":349.145,"h":349.605,"l":348.9,"n":347,"o":349.34,"t":"2026-10-12T18:20:00Z","v":12929,"vw":349.174167},{"c":349.19,"h":350.07,"l":348.6901,"n":410,"o":349.145,"t":"2026-10-12T18:25:00Z","v":13928,"vw":349.389584},{"c":349.74,"h":349.74,"l":348.75,"n":345,"o":349.34,"t":"2026-10-12T18:30:00Z","v":11749,"vw":349.114452},{"c":349.38,"h":350.08,"l":349.38,"n":275,"o":349.67,"t":"2026-10-12T18:35:00Z","v":9611,"vw":349.766876},{"c":349.965,"h":350.1281,"l":349.3001,"n":328,"o":349.38,"t":"2026-10-12T18:40:00Z","v":12095,"vw":349.620075},{"c":349.885,"h":350.2199,"l":349.75,"n":293,"o":349.97,"t":"2026-10-12T18:45:00Z","v":9981,"vw":349.982183},{"c":349.7,"h":349.88,"l":349.4304,"n":329,"o":349.88,"t":"2026-10-12T18:50:00Z","v":11917,"vw":349.722764},{"c":349.1102,"h":349.6099,"l":348.8801,"n":418,"o":349.58,"t":"2026-10-12T18:55:00Z","v":13143,"vw":349.307477},{"c":349.1101,"h":349.9044,"l":349.0501,"n":394,"o":349.39,"t":"2026-10-12T19:00:00Z","v":13487,"vw":349.508938},{"c":350.29,"h":350.5299,"l":349.23,"n":439,"o":349.4,"t":"2026-10-12T19:05:00Z","v":12524,"vw":349.890307},{"c":349.94,"h":350.37,"l":349.76,"n":427,"o":350.2779,"t":"2026-10-12T19:10:00Z","v":12506,"vw":350.013639},{"c":349.93,"h":350.22,"l":349.6209,"n":468,"o":349.7601,"t":"2026-10-12T19:15:00Z","v":12190,"vw":349.848413},{"c":350.17,"h":350.18,"l":349.65,"n":500,"o":349.851,"t":"2026-10-12T19:20:00Z","v":15814,"vw":349.865096},{"c":350.205,"h":350.3499,"l":349.6,"n":593,"o":349.66,"t":"2026-10-12T19:25:00Z","v":22258,"vw":349.995182},{"c":350.14,"h":350.73,"l":349.9875,"n":649,"o":350.195,"t":"2026-10-12T19:30:00Z","v":20475,"vw":350.171451},{"c":350.56,"h":350.724,"l":350.03,"n":534,"o":350.14,"t":"2026-10-12T19:35:00Z","v":23738,"vw":350.394121},{"c":351.07,"h":351.79,"l":350.53,"n":672,"o":350.79,"t":"2026-10-12T19:40:00Z","v":24769,"vw":351.086982},{"c":350.925,"h":351.15,"l":350.52,"n":678,"o":351.05,"t":"2026-10-12T19:45:00Z","v":32829,"vw":350.805914},{"c":351.09,"h":351.662,"l":350.925,"n":968,"o":350.925,"t":"2026-10-12T19:50:00Z","v":36201,"vw":351.250181},{"c":350.42,"h":351.77,"l":350.4,"n":3559,"o":351.09,"t":"2026-10-12T19:55:00Z","v":131112,"vw":351.176572},{"c":350.87,"h":350.87,"l":350.86,"n":76,"o":350.86,"t":"2026-10-12T20:00:00Z","v":160656,"vw":350.869978},{"c":350.15,"h":350.15,"l":350.15,"n":10,"o":350.15,"t":"2026-10-12T20:05:00Z","v":708,"vw":350.15},{"c":350.7,"h":350.7,"l":350.7,"n":1,"o":350.7,"t":"2026-10-12T20:25:00Z","v":100,"vw":350.7},{"c":350.5037,"h":350.5037,"l":350.5037,"n":1,"o":350.5037,"t":"2026-10-12T23:20:00Z","v":410,"vw":350.5037},{"c":348.75,"h":350,"l":347.73,"n":113,"o":350,"t":"2026-10-13T08:00:00Z","v":1935,"vw":349.323898},{"c":348,"h":349.16,"l":348,"n":15,"o":349.16,"t":"2026-10-13T10:15:00Z","v":572,"vw":348.277512},{"c":348,"h":348,"l":348,"n":1,"o":348,"t":"2026-10-13T11:15:00Z","v":1200,"vw":348},{"c":347.5,"h":347.5,"l":347.5,"n":1,"o":347.5,"t":"2026-10-13T11:55:00Z","v":100,"vw":347.5},{"c":344.13,"h":345,"l":344.13,"n":58,"o":345,"t":"2026-10-13T12:10:00Z","v":786,"vw":344.462963},{"c":342,"h":342,"l":342,"n":10,"o":342,"t":"2026-10-13T12:45:00Z","v":434,"vw":342},{"c":342.0678,"h":342.0678,"l":342.0678,"n":5,"o":342.0678,"t":"2026-10-13T12:50:00Z","v":472,"vw":342.0678},{"c":345.99,"h":346.15,"l":345.73,"n":25,"o":345.73,"t":"2026-10-13T13:10:00Z","v":717,"vw":345.959697},{"c":344.94,"h":344.94,"l":344.94,"n":9,"o":344.94,"t":"2026-10-13T13:25:00Z","v":220,"vw":344.94},{"c":349.9387,"h":349.9387,"l":342.69,"n":1042,"o":345.28,"t":"2026-10-13T13:30:00Z","v":42991,"vw":345.688863},{"c":351.435,"h":352.4899,"l":348.895,"n":896,"o":348.895,"t":"2026-10-13T13:35:00Z","v":28140,"vw":350.468265},{"c":355.145,"h":355.145,"l":351.655,"n":1279,"o":351.655,"t":"2026-10-13T13:40:00Z","v":46729,"vw":353.803545},{"c":353.32,"h":354.57,"l":351.44,"n":817,"o":354.57,"t":"2026-10-13T13:45:00Z","v":26352,"vw":352.521964},{"c":353.515,"h":354.72,"l":352.43,"n":757,"o":353.37,"t":"2026-10-13T13:50:00Z","v":25487,"vw":353.441916},{"c":354.15,"h":354.24,"l":352.475,"n":876,"o":353.834,"t":"2026-10-13T13:55:00Z","v":27840,"vw":353.510809},{"c":354.49,"h":354.9,"l":352.945,"n":701,"o":354.02,"t":"2026-10-13T14:00:00Z","v":25315,"vw":353.900768},{"c":353.5751,"h":354.49,"l":352.29,"n":539,"o":354.09,"t":"2026-10-13T14:05:00Z","v":19375,"vw":353.24211},{"c":355.255,"h":355.5,"l":352.84,"n":894,"o":352.89,"t":"2026-10-13T14:10:00Z","v":41733,"vw":354.5957},{"c":354.665,"h":355.39,"l":353.81,"n":585,"o":355.14,"t":"2026-10-13T14:15:00Z","v":14839,"vw":354.715765},{"c":354.5,"h":355.215,"l":353.53,"n":606,"o":354.9767,"t":"2026-10-13T14:20:00Z","v":16933,"vw":354.349698},{"c":352.811,"h":354.545,"l":352.811,"n":581,"o":354.545,"t":"2026-10-13T14:25:00Z","v":16214,"vw":353.915868},{"c":352.32,"h":353.4299,"l":351.92,"n":538,"o":353.075,"t":"2026-10-13T14:30:00Z","v":14243,"vw":352.620528},{"c":350.185,"h":352.32,"l":350.01,"n":610,"o":352.32,"t":"2026-10-13T14:35:00Z","v":20249,"vw":350.956223},{"c":349.4,"h":350.98,"l":349.4,"n":492,"o":350.31,"t":"2026-10-13T14:40:00Z","v":10522,"vw":349.99971},{"c":349.145,"h":349.5799,"l":348.39,"n":503,"o":349.2,"t":"2026-10-13T14:45:00Z","v":13725,"vw":349.138271},{"c":348.5,"h":349.43,"l":348.1552,"n":450,"o":348.88,"t":"2026-10-13T14:50:00Z","v":13877,"vw":348.51179},{"c":349.42,"h":349.76,"l":348.13,"n":693,"o":348.2,"t":"2026-10-13T14:55:00Z","v":24083,"vw":348.751059},{"c":348.37,"h":350.26,"l":348.37,"n":439,"o":349.535,"t":"2026-10-13T15:00:00Z","v":12375,"vw":349.644396},{"c":348.6,"h":349.4299,"l":348.365,"n":314,"o":348.365,"t":"2026-10-13T15:05:00Z","v":6947,"vw":348.885813},{"c":350.17,"h":350.4,"l":348.64,"n":378,"o":348.92,"t":"2026-10-13T15:10:00Z","v":12360,"vw":349.584423},{"c":349.935,"h":350.56,"l":349.8401,"n":499,"o":350.17,"t":"2026-10-13T15:15:00Z","v":20624,"vw":350.266561},{"c":349.865,"h":350.55,"l":349.64,"n":506,"o":350.2151,"t":"2026-10-13T15:20:00Z","v":22208,"vw":350.073787},{"c":349.0043,"h":349.75,"l":349.0043,"n":441,"o":349.74,"t":"2026-10-13T15:25:00Z","v":16061,"vw":349.448405},{"c":349.11,"h":349.64,"l":348.55,"n":480,"o":348.84,"t":"2026-10-13T15:30:00Z","v":14287,"vw":349.014129},{"c":349.71,"h":350.0208,"l":348.68,"n":390,"o":349.09,"t":"2026-10-13T15:35:00Z","v":9410,"vw":349.428079},{"c":350.05,"h":350.05,"l":349.68,"n":323,"o":349.685,"t":"2026-10-13T15:40:00Z","v":5495,"vw":349.831206},{"c":348.54,"h":349.975,"l":348.54,"n":511,"o":349.975,"t":"2026-10-13T15:45:00Z","v":18357,"vw":349.27001},{"c":349.33,"h":349.54,"l":348.61,"n":420,"o":348.82,"t":"2026-10-13T15:50:00Z","v":14196,"vw":349.013677},{"c":349.305,"h":349.45,"l":348.9,"n":344,"o":349.185,"t":"2026-10-13T15:55:00Z","v":11075,"vw":349.202479},{"c":349.4,"h":350.03,"l":348.92,"n":383,"o":349.31,"t":"2026-10-13T16:00:00Z","v":13668,"vw":349.663295},{"c":349.62,"h":350.21,"l":349,"n":329,"o":349.33,"t":"2026-10-13T16:05:00Z","v":8304,"vw":349.633841},{"c":349.635,"h":349.9899,"l":349.45,"n":364,"o":349.775,"t":"2026-10-13T16:10:00Z","v":8691,"vw":349.644365},{"c":349.72,"h":350.21,"l":349.5,"n":383,"o":349.6,"t":"2026-10-13T16:15:00Z","v":16487,"vw":349.759033},{"c":349.6501,"h":350.179,"l":349.19,"n":371,"o":349.855,"t":"2026-10-13T16:20:00Z","v":16140,"vw":349.474283},{"c":350.0951,"h":350.35,"l":349.3701,"n":375,"o":349.54,"t":"2026-10-13T16:25:00Z","v":13440,"vw":349.836324},{"c":349.57,"h":350.39,"l":349.3,"n":398,"o":350.25,"t":"2026-10-13T16:30:00Z","v":21657,"vw":349.844909},{"c":348.185,"h":349.67,"l":348.12,"n":390,"o":349.46,"t":"2026-10-13T16:35:00Z","v":13458,"vw":348.901368},{"c":348.25,"h":348.89,"l":348,"n":478,"o":348,"t":"2026-10-13T16:40:00Z","v":15834,"vw":348.325959},{"c":348.835,"h":348.99,"l":347.68,"n":352,"o":348.45,"t":"2026-10-13T16:45:00Z","v":9576,"vw":348.275178},{"c":349.35,"h":349.56,"l":348.92,"n":345,"o":348.92,"t":"2026-10-13T16:50:00Z","v":11322,"vw":349.27603},{"c":348.715,"h":349.5202,"l":348.715,"n":305,"o":349.22,"t":"2026-10-13T16:55:00Z","v":7695,"vw":349.134714},{"c":348.73,"h":348.79,"l":348.1401,"n":371,"o":348.72,"t":"2026-10-13T17:00:00Z","v":7893,"vw":348.460861},{"c":349.1,"h":349.1,"l":348.21,"n":355,"o":348.56,"t":"2026-10-13T17:05:00Z","v":9835,"vw":348.625978},{"c":349.02,"h":349.26,"l":348.93,"n":260,"o":348.97,"t":"2026-10-13T17:10:00Z","v":9562,"vw":349.06782},{"c":348.95,"h":349.37,"l":348.5,"n":346,"o":349.045,"t":"2026-10-13T17:15:00Z","v":9203,"vw":348.882455},{"c":349.325,"h":349.54,"l":348.775,"n":293,"o":348.775,"t":"2026-10-13T17:20:00Z","v":5901,"vw":349.229043},{"c":348.92,"h":349.12,"l":348.79,"n":353,"o":349.12,"t":"2026-10-13T17:25:00Z","v":7968,"vw":348.949082},{"c":349.8475,"h":350.14,"l":348.92,"n":464,"o":348.93,"t":"2026-10-13T17:30:00Z","v":13934,"vw":349.55561},{"c":349.485,"h":349.91,"l":349.34,"n":336,"o":349.83,"t":"2026-10-13T17:35:00Z","v":8102,"vw":349.674919},{"c":349.82,"h":350.1399,"l":349.35,"n":359,"o":349.495,"t":"2026-10-13T17:40:00Z","v":9627,"vw":349.758021},{"c":349.765,"h":350,"l":349.5301,"n":308,"o":349.945,"t":"2026-10-13T17:45:00Z","v":7209,"vw":349.799222},{"c":349.195,"h":349.77,"l":349.1,"n":323,"o":349.77,"t":"2026-10-13T17:50:00Z","v":8990,"vw":349.35073},{"c":349.56,"h":349.56,"l":349.165,"n":239,"o":349.165,"t":"2026-10-13T17:55:00Z","v":6919,"vw":349.372054},{"c":349.55,"h":349.55,"l":349.03,"n":329,"o":349.38,"t":"2026-10-13T18:00:00Z","v":5911,"vw":349.340233},{"c":350.18,"h":350.4,"l":349.33,"n":354,"o":349.33,"t":"2026-10-13T18:05:00Z","v":7773,"vw":350.052118},{"c":349.5401,"h":350.3,"l":349.5401,"n":264,"o":350.17,"t":"2026-10-13T18:10:00Z","v":10135,"vw":349.946227},{"c":349.39,"h":349.915,"l":349.38,"n":294,"o":349.86,"t":"2026-10-13T18:15:00Z","v":6185,"vw":349.593167},{"c":349.38,"h":349.69,"l":349.01,"n":386,"o":349.14,"t":"2026-10-13T18:20:00Z","v":10827,"vw":349.262901},{"c":348.79,"h":349.585,"l":348.01,"n":423,"o":349.38,"t":"2026-10-13T18:25:00Z","v":19012,"vw":348.555833},{"c":348.4245,"h":348.5,"l":347.52,"n":477,"o":348.02,"t":"2026-10-13T18:30:00Z","v":11119,"vw":348.060817},{"c":348.61,"h":348.93,"l":348.19,"n":404,"o":348.485,"t":"2026-10-13T18:35:00Z","v":84726,"vw":348.430721},{"c":348.6,"h":349,"l":348.47,"n":350,"o":348.63,"t":"2026-10-13T18:40:00Z","v":24642,"vw":348.609975},{"c":349.09,"h":349.24,"l":348.565,"n":426,"o":348.605,"t":"2026-10-13T18:45:00Z","v":11310,"vw":348.891392},{"c":350.1,"h":350.38,"l":349.085,"n":270,"o":349.085,"t":"2026-10-13T18:50:00Z","v":4684,"vw":349.91372},{"c":349.57,"h":350.15,"l":349.57,"n":262,"o":350.02,"t":"2026-10-13T18:55:00Z","v":6058,"vw":349.928485},{"c":349.455,"h":349.57,"l":349.21,"n":259,"o":349.35,"t":"2026-10-13T19:00:00Z","v":6209,"vw":349.379025},{"c":348.54,"h":349.59,"l":348.54,"n":350,"o":349.455,"t":"2026-10-13T19:05:00Z","v":8027,"vw":349.223668},{"c":349.26,"h":349.26,"l":348.66,"n":292,"o":348.66,"t":"2026-10-13T19:10:00Z","v":40368,"vw":348.938076},{"c":348.97,"h":349.15,"l":348.43,"n":435,"o":349.0845,"t":"2026-10-13T19:15:00Z","v":11747,"vw":348.785352},{"c":348.19,"h":348.92,"l":347.98,"n":397,"o":348.92,"t":"2026-10-13T19:20:00Z","v":18340,"vw":348.37533},{"c":347.78,"h":348.51,"l":347.78,"n":472,"o":348.22,"t":"2026-10-13T19:25:00Z","v":15473,"vw":348.116715},{"c":348.7005,"h":349.05,"l":347.95,"n":433,"o":347.95,"t":"2026-10-13T19:30:00Z","v":13691,"vw":348.658301},{"c":349.38,"h":349.38,"l":348.59,"n":555,"o":348.69,"t":"2026-10-13T19:35:00Z","v":16528,"vw":349.017941},{"c":349.52,"h":349.82,"l":349.155,"n":490,"o":349.435,"t":"2026-10-13T19:40:00Z","v":10678,"vw":349.529511},{"c":348.29,"h":349.56,"l":347.99,"n":894,"o":349.52,"t":"2026-10-13T19:45:00Z","v":63864,"vw":348.826086},{"c":348.61,"h":349.255,"l":348,"n":968,"o":348.295,"t":"2026-10-13T19:50:00Z","v":37137,"vw":348.464922},{"c":347.58,"h":348.52,"l":347.5,"n":2954,"o":348.23,"t":"2026-10-13T19:55:00Z","v":105070,"vw":348.122156},{"c":346.57,"h":347.7,"l":346.57,"n":240,"o":347.7,"t":"2026-10-13T20:00:00Z","v":271882,"vw":347.698278},{"c":347.7,"h":347.7,"l":347.7,"n":6,"o":347.7,"t":"2026-10-13T20:10:00Z","v":54319,"vw":347.7},{"c":344,"h":344,"l":344,"n":2,"o":344,"t":"2026-10-13T21:55:00Z","v":168,"vw":344},{"c":347,"h":347,"l":347,"n":1,"o":347,"t":"2026-10-13T22:55:00Z","v":100,"vw":347},{"c":348,"h":348,"l":348,"n":3,"o":348,"t":"2026-10-14T10:15:00Z","v":188,"vw":348},{"c":345,"h":345,"l":345,"n":25,"o":345,"t":"2026-10-14T11:40:00Z","v":346,"vw":345},{"c":342,"h":342,"l":342,"n":4,"o":342,"t":"2026-10-14T11:55:00Z","v":624,"vw":342},{"c":342,"h":342,"l":342,"n":4,"o":342,"t":"2026-10-14T12:00:00Z","v":362,"vw":342},{"c":342.338,"h":342.338,"l":342.338,"n":2,"o":342.338,"t":"2026-10-14T12:30:00Z","v":1601,"vw":342.338},{"c":342,"h":342.8304,"l":342,"n":34,"o":342.8304,"t":"2026-10-14T12:35:00Z","v":805,"vw":342.390776},{"c":340.24,"h":340.322,"l":340.24,"n":33,"o":340.24,"t":"2026-10-14T12:40:00Z","v":2190,"vw":340.244194},{"c":342,"h":342,"l":340.24,"n":40,"o":340.24,"t":"2026-10-14T12:45:00Z","v":2163,"vw":340.579711},{"c":342.5,"h":342.5,"l":341.66,"n":10,"o":341.66,"t":"2026-10-14T12:50:00Z","v":394,"vw":342.15},{"c":341.59,"h":341.59,"l":341.59,"n":6,"o":341.59,"t":"2026-10-14T13:05:00Z","v":247,"vw":341.59},{"c":342.2,"h":342.2,"l":341.5,"n":31,"o":341.5,"t":"2026-10-14T13:25:00Z","v":454,"vw":341.85},{"c":341.5,"h":343.84,"l":338.07,"n":1365,"o":340.59,"t":"2026-10-14T13:30:00Z","v":57074,"vw":340.82893},{"c":343.25,"h":343.36,"l":339.19,"n":619,"o":341.205,"t":"2026-10-14T13:35:00Z","v":23647,"vw":340.818654},{"c":344.775,"h":346.79,"l":342.42,"n":755,"o":343.25,"t":"2026-10-14T13:40:00Z","v":63246,"vw":344.588085},{"c":343.165,"h":345.99,"l":343.1325,"n":726,"o":344.98,"t":"2026-10-14T13:45:00Z","v":31973,"vw":344.357384},{"c":342.82,"h":343.55,"l":341.415,"n":626,"o":342.6505,"t":"2026-10-14T13:50:00Z","v":21700,"vw":342.488343},{"c":342.07,"h":342.985,"l":341.2401,"n":547,"o":342.82,"t":"2026-10-14T13:55:00Z","v":22791,"vw":342.235957},{"c":341.5,"h":343.57,"l":341.2,"n":736,"o":342.16,"t":"2026-10-14T14:00:00Z","v":29468,"vw":342.439194},{"c":339.68,"h":341.02,"l":339.17,"n":938,"o":340.9,"t":"2026-10-14T14:05:00Z","v":46155,"vw":340.296668},{"c":340.185,"h":340.35,"l":339.0601,"n":604,"o":340,"t":"2026-10-14T14:10:00Z","v":22819,"vw":339.835218},{"c":339.05,"h":340.9999,"l":338.38,"n":701,"o":339.7001,"t":"2026-10-14T14:15:00Z","v":43586,"vw":339.671538},{"c":340.8,"h":340.94,"l":338.67,"n":622,"o":338.67,"t":"2026-10-14T14:20:00Z","v":58955,"vw":339.442085},{"c":339.38,"h":340.93,"l":339,"n":517,"o":340.93,"t":"2026-10-14T14:25:00Z","v":16382,"vw":339.974828},{"c":339.44,"h":340.32,"l":338.33,"n":513,"o":339.47,"t":"2026-10-14T14:30:00Z","v":13257,"vw":339.524348},{"c":338.91,"h":340.2299,"l":338.91,"n":554,"o":339.67,"t":"2026-10-14T14:35:00Z","v":13132,"vw":339.576956},{"c":339.055,"h":339.6399,"l":338.75,"n":546,"o":338.9051,"t":"2026-10-14T14:40:00Z","v":34080,"vw":339.171194},{"c":337.2,"h":339.8074,"l":337.19,"n":956,"o":339,"t":"2026-10-14T14:45:00Z","v":26288,"vw":338.750665},{"c":336.255,"h":337.96,"l":335.91,"n":1019,"o":337.09,"t":"2026-10-14T14:50:00Z","v":32751,"vw":336.639911},{"c":337.67,"h":337.67,"l":336.38,"n":643,"o":336.38,"t":"2026-10-14T14:55:00Z","v":16054,"vw":337.180966},{"c":335,"h":337.435,"l":334.64,"n":1015,"o":337.435,"t":"2026-10-14T15:00:00Z","v":24073,"vw":335.809439},{"c":332.14,"h":334.72,"l":332.06,"n":1643,"o":334.72,"t":"2026-10-14T15:05:00Z","v":63110,"vw":333.244535},{"c":331.33,"h":332.56,"l":330.14,"n":1740,"o":332.56,"t":"2026-10-14T15:10:00Z","v":77317,"vw":331.272797},{"c":331.7301,"h":332.76,"l":331.04,"n":1144,"o":331.29,"t":"2026-10-14T15:15:00Z","v":50553,"vw":332.162888},{"c":331.33,"h":333.0599,"l":331.305,"n":1109,"o":331.74,"t":"2026-10-14T15:20:00Z","v":42171,"vw":332.124628},{"c":330.91,"h":331.3,"l":330.35,"n":903,"o":331.3,"t":"2026-10-14T15:25:00Z","v":36540,"vw":330.882171},{"c":331.01,"h":331.8699,"l":330.21,"n":942,"o":330.87,"t":"2026-10-14T15:30:00Z","v":72599,"vw":330.829247},{"c":331.415,"h":331.74,"l":330.6075,"n":816,"o":330.97,"t":"2026-10-14T15:35:00Z","v":35783,"vw":331.149763},{"c":332.36,"h":332.57,"l":331.1285,"n":791,"o":331.7,"t":"2026-10-14T15:40:00Z","v":24633,"vw":331.948841},{"c":331.0901,"h":333.18,"l":330.84,"n":975,"o":332.115,"t":"2026-10-14T15:45:00Z","v":38991,"vw":332.050048},{"c":330.525,"h":331.07,"l":328.6,"n":1929,"o":331.01,"t":"2026-10-14T15:50:00Z","v":72257,"vw":329.905049},{"c":331.405,"h":332,"l":330.64,"n":907,"o":330.74,"t":"2026-10-14T15:55:00Z","v":37488,"vw":331.107421},{"c":331.665,"h":331.73,"l":330.34,"n":627,"o":331.33,"t":"2026-10-14T16:00:00Z","v":23529,"vw":331.156054},{"c":331.42,"h":331.88,"l":331.21,"n":499,"o":331.62,"t":"2026-10-14T16:05:00Z","v":19520,"vw":331.542437},{"c":330.32,"h":331.78,"l":330.06,"n":659,"o":331.425,"t":"2026-10-14T16:10:00Z","v":26743,"vw":330.980093},{"c":331.105,"h":331.365,"l":329.9,"n":751,"o":330.06,"t":"2026-10-14T16:15:00Z","v":18838,"vw":330.521298},{"c":330.675,"h":331.365,"l":330.47,"n":604,"o":331.35,"t":"2026-10-14T16:20:00Z","v":18784,"vw":330.782571},{"c":331.08,"h":331.08,"l":330.39,"n":582,"o":330.68,"t":"2026-10-14T16:25:00Z","v":18668,"vw":330.748272},{"c":331.9,"h":331.9,"l":330.75,"n":723,"o":330.96,"t":"2026-10-14T16:30:00Z","v":25735,"vw":331.292809},{"c":331.14,"h":332.0469,"l":331.14,"n":724,"o":331.9,"t":"2026-10-14T16:35:00Z","v":23940,"vw":331.81193},{"c":332.62,"h":332.67,"l":331.1,"n":685,"o":331.1,"t":"2026-10-14T16:40:00Z","v":24358,"vw":332.139964},{"c":332.945,"h":332.945,"l":332.06,"n":612,"o":332.62,"t":"2026-10-14T16:45:00Z","v":19000,"vw":332.626086},{"c":331.25,"h":333.19,"l":331.25,"n":601,"o":333.0126,"t":"2026-10-14T16:50:00Z","v":26218,"vw":332.115438},{"c":332.4,"h":332.41,"l":331.03,"n":616,"o":331.31,"t":"2026-10-14T16:55:00Z","v":20169,"vw":331.692309},{"c":331.97,"h":332.87,"l":331.91,"n":559,"o":332.4775,"t":"2026-10-14T17:00:00Z","v":18525,"vw":332.451496},{"c":331.76,"h":332.26,"l":331.76,"n":337,"o":331.97,"t":"2026-10-14T17:05:00Z","v":12770,"vw":331.886859},{"c":331.62,"h":331.895,"l":331.12,"n":415,"o":331.82,"t":"2026-10-14T17:10:00Z","v":48688,"vw":331.462041},{"c":331.365,"h":331.58,"l":331.15,"n":400,"o":331.4124,"t":"2026-10-14T17:15:00Z","v":66465,"vw":331.325132},{"c":331.32,"h":331.41,"l":330.63,"n":671,"o":331.37,"t":"2026-10-14T17:20:00Z","v":23331,"vw":330.923219},{"c":329.6,"h":331.39,"l":329.57,"n":687,"o":331.37,"t":"2026-10-14T17:25:00Z","v":79871,"vw":330.375552},{"c":329.8,"h":330.42,"l":329.68,"n":808,"o":329.975,"t":"2026-10-14T17:30:00Z","v":23100,"vw":330.000826},{"c":329.1799,"h":329.69,"l":328.81,"n":757,"o":329.69,"t":"2026-10-14T17:35:00Z","v":18859,"vw":329.103696},{"c":328.98,"h":329.47,"l":328.82,"n":586,"o":329.0801,"t":"2026-10-14T17:40:00Z","v":21357,"vw":329.150559},{"c":328.3999,"h":328.85,"l":327.69,"n":1285,"o":328.85,"t":"2026-10-14T17:45:00Z","v":33411,"vw":328.059534},{"c":328,"h":328.15,"l":327.15,"n":829,"o":328.085,"t":"2026-10-14T17:50:00Z","v":26469,"vw":327.660541},{"c":327.19,"h":328.1699,"l":326.72,"n":978,"o":328.01,"t":"2026-10-14T17:55:00Z","v":29255,"vw":327.192546},{"c":328.27,"h":328.66,"l":326.2,"n":900,"o":327.17,"t":"2026-10-14T18:00:00Z","v":37693,"vw":327.532226},{"c":327.03,"h":328.47,"l":327.03,"n":685,"o":328,"t":"2026-10-14T18:05:00Z","v":19509,"vw":327.857147},{"c":327.68,"h":328,"l":326.73,"n":772,"o":327.08,"t":"2026-10-14T18:10:00Z","v":21464,"vw":327.570738},{"c":327.55,"h":327.91,"l":327.19,"n":803,"o":327.68,"t":"2026-10-14T18:15:00Z","v":23819,"vw":327.544925},{"c":327.23,"h":328.09,"l":327.13,"n":913,"o":327.62,"t":"2026-10-14T18:20:00Z","v":34857,"vw":327.594952},{"c":326.505,"h":327.23,"l":325.63,"n":1078,"o":327.23,"t":"2026-10-14T18:25:00Z","v":37933,"vw":326.445728},{"c":326.27,"h":326.96,"l":326.2,"n":767,"o":326.505,"t":"2026-10-14T18:30:00Z","v":25830,"vw":326.529796},{"c":326.195,"h":326.82,"l":325.7,"n":899,"o":326.07,"t":"2026-10-14T18:35:00Z","v":35767,"vw":326.275334},{"c":325.35,"h":326.19,"l":325.21,"n":1001,"o":326.19,"t":"2026-10-14T18:40:00Z","v":37106,"vw":325.702808},{"c":325.52,"h":326.0799,"l":325.04,"n":950,"o":325.35,"t":"2026-10-14T18:45:00Z","v":37067,"vw":325.594153},{"c":325.89,"h":325.9899,"l":324.853,"n":1392,"o":325.5,"t":"2026-10-14T18:50:00Z","v":59256,"vw":325.378367},{"c":324.77,"h":325.9499,"l":324.77,"n":709,"o":325.81,"t":"2026-10-14T18:55:00Z","v":47473,"vw":325.341952},{"c":324.24,"h":324.82,"l":323.94,"n":928,"o":324.67,"t":"2026-10-14T19:00:00Z","v":26203,"vw":324.340567},{"c":324.29,"h":324.7099,"l":323.91,"n":1264,"o":324.235,"t":"2026-10-14T19:05:00Z","v":34161,"vw":324.200068},{"c":324.28,"h":324.84,"l":324.23,"n":982,"o":324.42,"t":"2026-10-14T19:10:00Z","v":105380,"vw":324.599664},{"c":324.8699,"h":324.8699,"l":323.49,"n":1165,"o":324.29,"t":"2026-10-14T19:15:00Z","v":56778,"vw":323.960328},{"c":325.04,"h":325.44,"l":324.5,"n":1051,"o":324.66,"t":"2026-10-14T19:20:00Z","v":41733,"vw":325.00503},{"c":325.615,"h":325.69,"l":324.11,"n":949,"o":325.04,"t":"2026-10-14T19:25:00Z","v":26616,"vw":324.740049},{"c":325.18,"h":325.84,"l":325,"n":1273,"o":325.39,"t":"2026-10-14T19:30:00Z","v":43678,"vw":325.401271},{"c":324.8,"h":325.64,"l":324.595,"n":1123,"o":325.325,"t":"2026-10-14T19:35:00Z","v":37517,"vw":325.023395},{"c":324.61,"h":325.22,"l":324.19,"n":1712,"o":325.01,"t":"2026-10-14T19:40:00Z","v":229041,"vw":324.607929},{"c":323.55,"h":324.79,"l":323.39,"n":1932,"o":324.73,"t":"2026-10-14T19:45:00Z","v":77032,"vw":324.041165},{"c":324.13,"h":324.61,"l":323.28,"n":3997,"o":323.72,"t":"2026-10-14T19:50:00Z","v":178711,"vw":323.842482},{"c":324.19,"h":324.57,"l":323,"n":5841,"o":324.17,"t":"2026-10-14T19:55:00Z","v":236646,"vw":323.707078},{"c":324.33,"h":325,"l":324.01,"n":122,"o":324.02,"t":"2026-10-14T20:00:00Z","v":313344,"vw":324.328883},{"c":325,"h":325,"l":323.42,"n":51,"o":323.42,"t":"2026-10-14T20:05:00Z","v":1385,"vw":324.43625},{"c":324.33,"h":324.33,"l":324.33,"n":15,"o":324.33,"t":"2026-10-14T20:15:00Z","v":302,"vw":324.33},{"c":323.5,"h":324.33,"l":323.5,"n":15,"o":324.33,"t":"2026-10-14T20:20:00Z","v":705,"vw":323.915},{"c":323.89,"h":324.6713,"l":323.2,"n":15,"o":323.2,"t":"2026-10-14T20:25:00Z","v":637,"vw":323.740325},{"c":323.75,"h":323.75,"l":323.75,"n":4,"o":323.75,"t":"2026-10-14T20:45:00Z","v":117,"vw":323.75},{"c":324.8,"h":324.8,"l":324.8,"n":8,"o":324.8,"t":"2026-10-14T20:55:00Z","v":621,"vw":324.8},{"c":324.54,"h":324.54,"l":324.54,"n":4,"o":324.54,"t":"2026-10-14T21:00:00Z","v":511,"vw":324.54},{"c":324.8,"h":324.8,"l":324.8,"n":1,"o":324.8,"t":"2026-10-14T21:05:00Z","v":100,"vw":324.8},{"c":323.5,"h":323.5,"l":323.5,"n":15,"o":323.5,"t":"2026-10-14T21:10:00Z","v":171,"vw":323.5},{"c":324.6265,"h":324.6265,"l":324.6265,"n":1,"o":324.6265,"t":"2026-10-14T21:25:00Z","v":100,"vw":324.6265},{"c":323.51,"h":323.51,"l":323.51,"n":2,"o":323.51,"t":"2026-10-14T21:30:00Z","v":157,"vw":323.51},{"c":323.7,"h":323.7,"l":323.5,"n":4,"o":323.5,"t":"2026-10-14T21:35:00Z","v":204,"vw":323.6},{"c":323.2,"h":323.5,"l":323.2,"n":14,"o":323.5,"t":"2026-10-14T21:40:00Z","v":1512,"vw":323.441567},{"c":323.2,"h":323.99,"l":323.2,"n":17,"o":323.99,"t":"2026-10-14T21:45:00Z","v":498,"vw":323.641982},{"c":322.5,"h":322.5,"l":322.5,"n":25,"o":322.5,"t":"2026-10-14T21:55:00Z","v":1089,"vw":322.5},{"c":322.51,"h":322.51,"l":322.51,"n":3,"o":322.51,"t":"2026-10-14T22:05:00Z","v":196,"vw":322.51},{"c":320.1,"h":320.1,"l":320.1,"n":5,"o":320.1,"t":"2026-10-14T22:20:00Z","v":609,"vw":320.1},{"c":320.2,"h":320.41,"l":320.2,"n":10,"o":320.41,"t":"2026-10-14T22:35:00Z","v":337,"vw":320.335},{"c":320,"h":320.1,"l":320,"n":98,"o":320.1,"t":"2026-10-14T22:40:00Z","v":2611,"vw":320.018095},{"c":320.6,"h":320.76,"l":320,"n":31,"o":320.76,"t":"2026-10-14T22:45:00Z","v":1320,"vw":320.521147},{"c":319,"h":321.07,"l":319,"n":17,"o":319,"t":"2026-10-14T22:50:00Z","v":559,"vw":319.437632},{"c":320,"h":320,"l":320,"n":2,"o":320,"t":"2026-10-14T23:10:00Z","v":251,"vw":320},{"c":319,"h":319,"l":319,"n":2,"o":319,"t":"2026-10-14T23:20:00Z","v":142,"vw":319},{"c":318,"h":320,"l":316.3116,"n":88,"o":319.94,"t":"2026-10-14T23:40:00Z","v":2423,"vw":319.004271},{"c":319,"h":319,"l":317,"n":4,"o":317,"t":"2026-10-14T23:45:00Z","v":262,"vw":318},{"c":318,"h":319,"l":318,"n":12,"o":319,"t":"2026-10-14T23:55:00Z","v":472,"vw":318.446903},{"c":318,"h":318,"l":317.1951,"n":100,"o":317.1951,"t":"2026-10-15T08:00:00Z","v":2929,"vw":317.912066},{"c":315.26,"h":315.26,"l":315.26,"n":38,"o":315.26,"t":"2026-10-15T08:15:00Z","v":525,"vw":315.26},{"c":314.2,"h":314.2,"l":314.2,"n":7,"o":314.2,"t":"2026-10-15T08:50:00Z","v":700,"vw":314.2},{"c":316,"h":316,"l":316,"n":17,"o":316,"t":"2026-10-15T09:10:00Z","v":673,"vw":316},{"c":315.6,"h":315.6,"l":315.6,"n":2,"o":315.6,"t":"2026-10-15T09:15:00Z","v":400,"vw":315.6},{"c":315.91,"h":315.91,"l":315.91,"n":19,"o":315.91,"t":"2026-10-15T09:20:00Z","v":813,"vw":315.91},{"c":316,"h":316,"l":316,"n":10,"o":316,"t":"2026-10-15T09:40:00Z","v":301,"vw":316},{"c":316,"h":316,"l":316,"n":8,"o":316,"t":"2026-10-15T09:45:00Z","v":967,"vw":316},{"c":315.5,"h":315.5,"l":315.5,"n":4,"o":315.5,"t":"2026-10-15T10:25:00Z","v":312,"vw":315.5},{"c":312,"h":312,"l":312,"n":4,"o":312,"t":"2026-10-15T10:55:00Z","v":140,"vw":312},{"c":314,"h":314,"l":314,"n":18,"o":314,"t":"2026-10-15T11:10:00Z","v":1312,"vw":314},{"c":314,"h":314,"l":314,"n":2,"o":314,"t":"2026-10-15T11:30:00Z","v":110,"vw":314},{"c":312.2,"h":312.2,"l":312.2,"n":9,"o":312.2,"t":"2026-10-15T11:35:00Z","v":156,"vw":312.2},{"c":315,"h":315,"l":314.5815,"n":11,"o":314.5815,"t":"2026-10-15T11:40:00Z","v":417,"vw":314.868154},{"c":315,"h":315,"l":315,"n":7,"o":315,"t":"2026-10-15T11:45:00Z","v":371,"vw":315},{"c":314,"h":314.99,"l":314,"n":7,"o":314.99,"t":"2026-10-15T11:50:00Z","v":254,"vw":314.495},{"c":314.29,"h":314.29,"l":314.29,"n":4,"o":314.29,"t":"2026-10-15T12:00:00Z","v":132,"vw":314.29},{"c":314,"h":314,"l":314,"n":8,"o":314,"t":"2026-10-15T12:05:00Z","v":2086,"vw":314},{"c":315,"h":315,"l":315,"n":3,"o":315,"t":"2026-10-15T12:10:00Z","v":185,"vw":315},{"c":308.61,"h":314.1,"l":308.61,"n":261,"o":314.1,"t":"2026-10-15T12:15:00Z","v":11233,"vw":311.675421},{"c":308.4,"h":310,"l":308,"n":78,"o":310,"t":"2026-10-15T12:30:00Z","v":5269,"vw":309.500917},{"c":309.83,"h":309.83,"l":309.83,"n":61,"o":309.83,"t":"2026-10-15T12:35:00Z","v":1257,"vw":309.83},{"c":308.7362,"h":308.7362,"l":308,"n":14,"o":308,"t":"2026-10-15T12:40:00Z","v":395,"vw":308.319483},{"c":308,"h":310,"l":308,"n":17,"o":310,"t":"2026-10-15T12:45:00Z","v":405,"vw":309},{"c":308.5,"h":308.5,"l":308.5,"n":13,"o":308.5,"t":"2026-10-15T12:50:00Z","v":6837,"vw":308.5},{"c":308.2616,"h":308.2616,"l":308.2616,"n":114,"o":308.2616,"t":"2026-10-15T12:55:00Z","v":450,"vw":308.2616},{"c":308.98,"h":308.98,"l":308.98,"n":9,"o":308.98,"t":"2026-10-15T13:00:00Z","v":199,"vw":308.98},{"c":309.5,"h":309.5,"l":309.1,"n":43,"o":309.1,"t":"2026-10-15T13:05:00Z","v":7702,"vw":309.329787},{"c":309,"h":309,"l":308.4,"n":42,"o":308.4,"t":"2026-10-15T13:10:00Z","v":769,"vw":308.804494},{"c":309.2,"h":309.2,"l":308.02,"n":109,"o":308.99,"t":"2026-10-15T13:15:00Z","v":3897,"vw":308.944849},{"c":307.12,"h":308.01,"l":307.12,"n":132,"o":308.01,"t":"2026-10-15T13:20:00Z","v":2584,"vw":307.919919},{"c":310.26,"h":310.26,"l":307.01,"n":81,"o":307.98,"t":"2026-10-15T13:25:00Z","v":3661,"vw":308.532953},{"c":314.625,"h":317.24,"l":307.79,"n":3187,"o":310.55,"t":"2026-10-15T13:30:00Z","v":181687,"vw":311.903148},{"c":315.26,"h":316.4395,"l":310.63,"n":1499,"o":315.7065,"t":"2026-10-15T13:35:00Z","v":52289,"vw":314.007811},{"c":315.8,"h":316.96,"l":314.23,"n":1294,"o":315.5,"t":"2026-10-15T13:40:00Z","v":49418,"vw":315.780123},{"c":313.855,"h":317,"l":313.7,"n":1659,"o":315.84,"t":"2026-10-15T13:45:00Z","v":71385,"vw":315.26027},{"c":309.51,"h":315.01,"l":309.03,"n":1404,"o":313.855,"t":"2026-10-15T13:50:00Z","v":68657,"vw":312.035944},{"c":309,"h":309.66,"l":305.01,"n":2212,"o":309.19,"t":"2026-10-15T13:55:00Z","v":96357,"vw":307.537488},{"c":311.485,"h":312.54,"l":308.5,"n":1208,"o":308.855,"t":"2026-10-15T14:00:00Z","v":88017,"vw":311.005791},{"c":311.48,"h":311.74,"l":309.7344,"n":911,"o":311.01,"t":"2026-10-15T14:05:00Z","v":31167,"vw":310.915146},{"c":308.5399,"h":312.95,"l":308.51,"n":1071,"o":312.02,"t":"2026-10-15T14:10:00Z","v":36520,"vw":311.298951},{"c":309.19,"h":309.32,"l":307.55,"n":1018,"o":308.5297,"t":"2026-10-15T14:15:00Z","v":54306,"vw":308.720966},{"c":308.345,"h":311.6,"l":307.67,"n":930,"o":309.19,"t":"2026-10-15T14:20:00Z","v":201938,"vw":309.705069},{"c":309.01,"h":309.4947,"l":307.68,"n":917,"o":308.35,"t":"2026-10-15T14:25:00Z","v":52381,"vw":308.420688},{"c":306.97,"h":309.065,"l":306.27,"n":1075,"o":309.065,"t":"2026-10-15T14:30:00Z","v":44642,"vw":307.238105},{"c":308.0598,"h":308.06,"l":305.31,"n":985,"o":307.32,"t":"2026-10-15T14:35:00Z","v":35162,"vw":306.539527},{"c":309.71,"h":310.84,"l":307.98,"n":936,"o":308.26,"t":"2026-10-15T14:40:00Z","v":28679,"vw":309.398635},{"c":309.44,"h":309.97,"l":308.69,"n":945,"o":309.57,"t":"2026-10-15T14:45:00Z","v":33113,"vw":309.268514},{"c":308.52,"h":309.44,"l":307.18,"n":846,"o":309.11,"t":"2026-10-15T14:50:00Z","v":28181,"vw":308.181369},{"c":310.685,"h":311.0299,"l":308.185,"n":635,"o":308.185,"t":"2026-10-15T14:55:00Z","v":18122,"vw":309.565867},{"c":310.98,"h":311.1099,"l":309.5001,"n":920,"o":310.44,"t":"2026-10-15T15:00:00Z","v":33740,"vw":310.486294},{"c":309.65,"h":311.3899,"l":309.17,"n":655,"o":310.8925,"t":"2026-10-15T15:05:00Z","v":24640,"vw":310.193778},{"c":312.15,"h":312.15,"l":309.7563,"n":659,"o":310.7999,"t":"2026-10-15T15:10:00Z","v":32200,"vw":310.922966},{"c":311.94,"h":313.25,"l":311.58,"n":750,"o":312.12,"t":"2026-10-15T15:15:00Z","v":24541,"vw":312.667957},{"c":311.86,"h":312.6099,"l":311.61,"n":635,"o":311.94,"t":"2026-10-15T15:20:00Z","v":21761,"vw":312.093634},{"c":310.47,"h":311.78,"l":310.47,"n":575,"o":311.77,"t":"2026-10-15T15:25:00Z","v":17417,"vw":311.162654},{"c":310.115,"h":311.005,"l":309.47,"n":590,"o":310.62,"t":"2026-10-15T15:30:00Z","v":37135,"vw":310.365018},{"c":310.73,"h":311.425,"l":309.81,"n":664,"o":310.41,"t":"2026-10-15T15:35:00Z","v":22973,"vw":310.759561},{"c":309.78,"h":311.32,"l":309.775,"n":581,"o":310.77,"t":"2026-10-15T15:40:00Z","v":13152,"vw":310.387373},{"c":310.88,"h":310.88,"l":309.36,"n":552,"o":309.78,"t":"2026-10-15T15:45:00Z","v":24694,"vw":309.875949},{"c":310.36,"h":311.59,"l":310.36,"n":626,"o":311.2,"t":"2026-10-15T15:50:00Z","v":20469,"vw":310.931708},{"c":311.15,"h":311.15,"l":309.41,"n":541,"o":310.36,"t":"2026-10-15T15:55:00Z","v":36351,"vw":309.956153},{"c":310.9,"h":312.09,"l":310.9,"n":585,"o":311.13,"t":"2026-10-15T16:00:00Z","v":17336,"vw":311.484815},{"c":310.5799,"h":310.835,"l":310.045,"n":518,"o":310.75,"t":"2026-10-15T16:05:00Z","v":20728,"vw":310.535693},{"c":310.84,"h":311.19,"l":310.02,"n":567,"o":310.27,"t":"2026-10-15T16:10:00Z","v":25677,"vw":310.564392},{"c":309.7859,"h":310.7,"l":309.7859,"n":464,"o":310.7,"t":"2026-10-15T16:15:00Z","v":11691,"vw":310.17073},{"c":309.34,"h":309.94,"l":309.14,"n":525,"o":309.47,"t":"2026-10-15T16:20:00Z","v":17279,"vw":309.536893},{"c":309.46,"h":309.54,"l":308.9,"n":574,"o":309.35,"t":"2026-10-15T16:25:00Z","v":69885,"vw":309.196068},{"c":309.58,"h":309.67,"l":308.83,"n":676,"o":309.48,"t":"2026-10-15T16:30:00Z","v":45303,"vw":309.186976},{"c":309.72,"h":310.37,"l":309.535,"n":744,"o":309.75,"t":"2026-10-15T16:35:00Z","v":46195,"vw":310.009468},{"c":309.255,"h":309.65,"l":308.65,"n":1003,"o":309.49,"t":"2026-10-15T16:40:00Z","v":39932,"vw":309.257343},{"c":308.39,"h":309.68,"l":308.24,"n":833,"o":309.5,"t":"2026-10-15T16:45:00Z","v":24423,"vw":308.71512},{"c":307.84,"h":308.32,"l":307.5,"n":971,"o":308.32,"t":"2026-10-15T16:50:00Z","v":57472,"vw":307.805756},{"c":308.08,"h":308.08,"l":307.63,"n":239,"o":307.84,"t":"2026-10-15T16:55:00Z","v":6971,"vw":307.901045},{"c":308.81,"h":309,"l":308.3214,"n":409,"o":308.74,"t":"2026-10-15T18:10:00Z","v":12390,"vw":308.594916},{"c":308.43,"h":309,"l":307.75,"n":1021,"o":308.81,"t":"2026-10-15T18:15:00Z","v":29655,"vw":308.296575},{"c":308.56,"h":308.81,"l":308.14,"n":589,"o":308.45,"t":"2026-10-15T18:20:00Z","v":17336,"vw":308.399049},{"c":308.93,"h":309.06,"l":308.535,"n":541,"o":308.535,"t":"2026-10-15T18:25:00Z","v":16316,"vw":308.900893},{"c":309.43,"h":309.55,"l":308.74,"n":771,"o":308.89,"t":"2026-10-15T18:30:00Z","v":88466,"vw":309.16211},{"c":310.305,"h":310.48,"l":309.435,"n":728,"o":309.435,"t":"2026-10-15T18:35:00Z","v":29581,"vw":310.020075},{"c":311.07,"h":311.45,"l":309.9,"n":668,"o":310.1,"t":"2026-10-15T18:40:00Z","v":53160,"vw":310.591394},{"c":310.97,"h":311.3,"l":309.96,"n":816,"o":310.94,"t":"2026-10-15T18:45:00Z","v":36074,"vw":310.816697},{"c":310.745,"h":310.95,"l":310.44,"n":624,"o":310.95,"t":"2026-10-15T18:50:00Z","v":18331,"vw":310.769046},{"c":311.22,"h":311.3,"l":310.5,"n":767,"o":310.95,"t":"2026-10-15T18:55:00Z","v":22696,"vw":310.882523},{"c":312.33,"h":312.68,"l":310.9,"n":1167,"o":311.155,"t":"2026-10-15T19:00:00Z","v":72255,"vw":311.624229},{"c":312.335,"h":312.54,"l":311.475,"n":818,"o":312.335,"t":"2026-10-15T19:05:00Z","v":47529,"vw":312.121698},{"c":311.935,"h":312.62,"l":311.75,"n":802,"o":312.335,"t":"2026-10-15T19:10:00Z","v":25190,"vw":312.25615},{"c":312.01,"h":312.15,"l":311.37,"n":1466,"o":311.93,"t":"2026-10-15T19:15:00Z","v":88295,"vw":311.797632},{"c":313.99,"h":314.01,"l":312.055,"n":1278,"o":312.055,"t":"2026-10-15T19:20:00Z","v":56991,"vw":313.118308},{"c":314.71,"h":315.4848,"l":313.8,"n":1134,"o":313.95,"t":"2026-10-15T19:25:00Z","v":47512,"vw":314.518663},{"c":313.19,"h":314.66,"l":312.71,"n":1318,"o":314.63,"t":"2026-10-15T19:30:00Z","v":171053,"vw":313.186133},{"c":313.45,"h":314.3802,"l":312.97,"n":1475,"o":313.1,"t":"2026-10-15T19:35:00Z","v":74465,"vw":313.770103},{"c":314.68,"h":314.859,"l":313.05,"n":1274,"o":313.22,"t":"2026-10-15T19:40:00Z","v":61011,"vw":314.016332},{"c":314.98,"h":315.28,"l":314,"n":2332,"o":314.615,"t":"2026-10-15T19:45:00Z","v":135258,"vw":314.642461},{"c":314.24,"h":314.915,"l":314.02,"n":1900,"o":314.82,"t":"2026-10-15T19:50:00Z","v":88746,"vw":314.463769},{"c":316.37,"h":316.46,"l":313.67,"n":6012,"o":314.1,"t":"2026-10-15T19:55:00Z","v":331721,"vw":314.885644},{"c":318,"h":318,"l":316.1,"n":196,"o":316.13,"t":"2026-10-15T20:00:00Z","v":398107,"vw":316.320276},{"c":316.32,"h":316.36,"l":316.32,"n":38,"o":316.32,"t":"2026-10-15T20:05:00Z","v":35202,"vw":316.320116},{"c":316.2723,"h":316.2723,"l":316.2723,"n":3,"o":316.2723,"t":"2026-10-15T20:10:00Z","v":110,"vw":316.2723},{"c":315.5,"h":315.5,"l":315.5,"n":14,"o":315.5,"t":"2026-10-15T20:15:00Z","v":661,"vw":315.5},{"c":315.5,"h":315.5,"l":315.5,"n":4,"o":315.5,"t":"2026-10-15T20:20:00Z","v":260,"vw":315.5},{"c":315.5,"h":315.5,"l":315.5,"n":4,"o":315.5,"t":"2026-10-15T20:25:00Z","v":206,"vw":315.5},{"c":316.32,"h":316.32,"l":316.32,"n":6,"o":316.32,"t":"2026-10-15T20:30:00Z","v":6404,"vw":316.32},{"c":316.32,"h":316.32,"l":316.32,"n":10,"o":316.32,"t":"2026-10-15T20:40:00Z","v":449,"vw":316.32},{"c":317.3,"h":317.3,"l":317.3,"n":2,"o":317.3,"t":"2026-10-15T20:55:00Z","v":101,"vw":317.3},{"c":318.4025,"h":318.4025,"l":318.4025,"n":4,"o":318.4025,"t":"2026-10-15T21:05:00Z","v":214,"vw":318.4025},{"c":318.06,"h":318.06,"l":317.81,"n":16,"o":317.81,"t":"2026-10-15T21:50:00Z","v":411,"vw":317.960398},{"c":317.37,"h":317.37,"l":317.37,"n":8,"o":317.37,"t":"2026-10-15T22:15:00Z","v":204,"vw":317.37},{"c":317.56,"h":317.56,"l":317.56,"n":1,"o":317.56,"t":"2026-10-15T22:25:00Z","v":100,"vw":317.56},{"c":317.5,"h":317.5,"l":317.5,"n":7,"o":317.5,"t":"2026-10-15T22:30:00Z","v":288,"vw":317.5},{"c":316.06,"h":316.06,"l":316.06,"n":22,"o":316.06,"t":"2026-10-15T22:35:00Z","v":331,"vw":316.06},{"c":317,"h":317,"l":317,"n":5,"o":317,"t":"2026-10-15T22:55:00Z","v":162,"vw":317},{"c":316.87,"h":316.87,"l":316.87,"n":1,"o":316.87,"t":"2026-10-15T23:15:00Z","v":100,"vw":316.87},{"c":315.99,"h":315.99,"l":315.99,"n":2,"o":315.99,"t":"2026-10-15T23:55:00Z","v":162,"vw":315.99}],"history":[{"c":93.75,"h":96.3,"l":92.34,"n":38282,"o":94.9,"t":"2024-10-14T04:00:00Z","v":2795002,"vw":93.835735},{"c":93.8,"h":94.9,"l":92.57,"n":36463,"o":94,"t":"2024-10-15T04:00:00Z","v":2497017,"vw":93.892579},{"c":91.34,"h":93.96,"l":91.13,"n":33776,"o":93.65,"t":"2024-10-16T04:00:00Z","v":2087536,"vw":92.132336},{"c":90.4,"h":92.16,"l":90.17,"n":27086,"o":92.05,"t":"2024-10-17T04:00:00Z","v":1458586,"vw":90.787599},{"c":90.8,"h":91.49,"l":90.11,"n":24300,"o":90.52,"t":"2024-10-18T04:00:00Z","v":1628841,"vw":90.827719},{"c":90.74,"h":92.79,"l":90.0053,"n":23169,"o":90.16,"t":"2024-10-21T04:00:00Z","v":1479914,"vw":91.008084},{"c":88.46,"h":90.3799,"l":87.8,"n":32402,"o":90.04,"t":"2024-10-22T04:00:00Z","v":1985082,"vw":88.557892},{"c":87.64,"h":88.8,"l":86.9,"n":30236,"o":88.14,"t":"2024-10-23T04:00:00Z","v":2051098,"vw":88.071279},{"c":89.57,"h":90.11,"l":88,"n":26343,"o":88.2,"t":"2024-10-24T04:00:00Z","v":1768520,"vw":89.241429},{"c":88.76,"h":90.65,"l":88.47,"n":25022,"o":89.82,"t":"2024-10-25T04:00:00Z","v":1437283,"vw":89.109361},{"c":87.94,"h":90.08,"l":87.78,"n":23191,"o":89.38,"t":"2024-10-28T04:00:00Z","v":1396734,"vw":88.544198},{"c":89.52,"h":89.63,"l":87.33,"n":24199,"o":88.44,"t":"2024-10-29T04:00:00Z","v":1441512,"vw":89.020473},{"c":89.85,"h":91.31,"l":89.357,"n":36496,"o":89.5,"t":"2024-10-30T04:00:00Z","v":2402415,"vw":90.446729},{"c":87.71,"h":88.7299,"l":87.1,"n":29717,"o":88.29,"t":"2024-10-31T04:00:00Z","v":2111326,"vw":87.916856},{"c":87.55,"h":88.7,"l":86.2569,"n":31631,"o":88.61,"t":"2024-11-01T04:00:00Z","v":1964077,"vw":87.426373},{"c":86.49,"h":87.76,"l":85.6,"n":32587,"o":87,"t":"2024-11-04T05:00:00Z","v":2016905,"vw":86.748354},{"c":87.71,"h":88.15,"l":86.425,"n":31870,"o":86.92,"t":"2024-11-05T05:00:00Z","v":1920435,"vw":87.363853},{"c":92.51,"h":92.62,"l":89.815,"n":44255,"o":90.25,"t":"2024-11-06T05:00:00Z","v":2938401,"vw":91.810331},{"c":95.66,"h":97.5325,"l":94.1101,"n":92996,"o":94.89,"t":"2024-11-07T05:00:00Z","v":7095186,"vw":95.8587},{"c":91.25,"h":92.2,"l":87.24,"n":100074,"o":88.45,"t":"2024-11-08T05:00:00Z","v":7777228,"vw":89.731452},{"c":93.23,"h":95.36,"l":90.8,"n":56934,"o":91.25,"t":"2024-11-11T05:00:00Z","v":5152278,"vw":93.160325},{"c":90.91,"h":93.9999,"l":89.45,"n":43189,"o":92.89,"t":"2024-11-12T05:00:00Z","v":2521198,"vw":91.179265},{"c":94.16,"h":99.17,"l":91.25,"n":74885,"o":91.42,"t":"2024-11-13T05:00:00Z","v":5786326,"vw":96.028141},{"c":91.93,"h":95.45,"l":91.06,"n":39139,"o":94.46,"t":"2024-11-14T05:00:00Z","v":2646421,"vw":92.295446},{"c":89.77,"h":91.13,"l":87.77,"n":44607,"o":90.43,"t":"2024-11-15T05:00:00Z","v":3373466,"vw":89.212089},{"c":92.29,"h":92.9,"l":89.55,"n":41570,"o":89.975,"t":"2024-11-18T05:00:00Z","v":3140578,"vw":91.583146},{"c":96.37,"h":96.56,"l":91.42,"n":44931,"o":91.465,"t":"2024-11-19T05:00:00Z","v":3554768,"vw":95.227837},{"c":96.47,"h":96.96,"l":93.16,"n":37933,"o":96.56,"t":"2024-11-20T05:00:00Z","v":2366597,"vw":95.459012},{"c":104.24,"h":104.49,"l":99.33,"n":76745,"o":99.76,"t":"2024-11-21T05:00:00Z","v":5690514,"vw":103.046424},{"c":104.23,"h":105.94,"l":102.87,"n":47197,"o":104,"t":"2024-11-22T05:00:00Z","v":3113436,"vw":104.393783},{"c":103.73,"h":106.75,"l":103.0789,"n":41388,"o":106.75,"t":"2024-11-25T05:00:00Z","v":2816456,"vw":104.400749},{"c":102.23,"h":105,"l":101.67,"n":35432,"o":104,"t":"2024-11-26T05:00:00Z","v":2365134,"vw":102.905495},{"c":99.37,"h":101.88,"l":98.58,"n":38911,"o":101.88,"t":"2024-11-27T05:00:00Z","v":2340028,"vw":99.568272},{"c":99.83,"h":101.14,"l":98.89,"n":15830,"o":99.56,"t":"2024-11-29T05:00:00Z","v":1042359,"vw":100.140638},{"c":105.05,"h":108.617,"l":104.61,"n":62865,"o":106.03,"t":"2024-12-02T05:00:00Z","v":4588367,"vw":106.26372},{"c":104.91,"h":105.8894,"l":103.21,"n":27511,"o":103.37,"t":"2024-12-03T05:00:00Z","v":1699445,"vw":104.729564},{"c":110.72,"h":110.85,"l":106.94,"n":59894,"o":107,"t":"2024-12-04T05:00:00Z","v":4434108,"vw":109.985045},{"c":110.46,"h":112.8399,"l":108.61,"n":51821,"o":109.41,"t":"2024-12-05T05:00:00Z","v":3254351,"vw":111.46143},{"c":112.96,"h":113.7,"l":110.35,"n":46772,"o":111.28,"t":"2024-12-06T05:00:00Z","v":2745298,"vw":112.86393},{"c":113.87,"h":114.695,"l":111.28,"n":55685,"o":112.96,"t":"2024-12-09T05:00:00Z","v":3199076,"vw":113.355247},{"c":111.2,"h":113.87,"l":109.73,"n":44477,"o":112.8,"t":"2024-12-10T05:00:00Z","v":2703251,"vw":111.321446},{"c":114.51,"h":115.84,"l":112,"n":42734,"o":112.395,"t":"2024-12-11T05:00:00Z","v":2604148,"vw":114.349575},{"c":114.89,"h":115.12,"l":111.33,"n":27819,"o":112.4,"t":"2024-12-12T05:00:00Z","v":1633001,"vw":114.250527},{"c":113.6,"h":115.29,"l":112.61,"n":28935,"o":114.8,"t":"2024-12-13T05:00:00Z","v":1927877,"vw":113.603939},{"c":114.65,"h":115.43,"l":112.17,"n":35833,"o":113.9,"t":"2024-12-16T05:00:00Z","v":2197603,"vw":114.119745},{"c":117.56,"h":119.42,"l":116.0101,"n":53522,"o":118.23,"t":"2024-12-17T05:00:00Z","v":3870358,"vw":117.667244},{"c":109.1,"h":117.58,"l":108.47,"n":60680,"o":117.58,"t":"2024-12-18T05:00:00Z","v":3932081,"vw":112.283841},{"c":108.58,"h":111.13,"l":107,"n":46172,"o":110.37,"t":"2024-12-19T05:00:00Z","v":3152479,"vw":108.782129},{"c":112.69,"h":113.5,"l":107.07,"n":47752,"o":108,"t":"2024-12-20T05:00:00Z","v":5114639,"vw":112.249188},{"c":111.58,"h":113.27,"l":110.53,"n":28443,"o":112.16,"t":"2024-12-23T05:00:00Z","v":1636177,"vw":111.793619},{"c":112.58,"h":113.0999,"l":111.7027,"n":11482,"o":111.75,"t":"2024-12-24T05:00:00Z","v":526538,"vw":112.464536},{"c":112.61,"h":113.54,"l":111.55,"n":17653,"o":112.11,"t":"2024-12-26T05:00:00Z","v":787390,"vw":112.718516},{"c":110.61,"h":112.36,"l":108.2103,"n":27944,"o":111.945,"t":"2024-12-27T05:00:00Z","v":1496777,"vw":109.976907},{"c":109.03,"h":109.4,"l":107.49,"n":28023,"o":108.67,"t":"2024-12-30T05:00:00Z","v":1449166,"vw":108.768564},{"c":107.68,"h":109.04,"l":106.986,"n":22596,"o":109,"t":"2024-12-31T05:00:00Z","v":1292331,"vw":107.791984},{"c":112.54,"h":114.75,"l":110.68,"n":62123,"o":114.5,"t":"2025-01-02T05:00:00Z","v":3973206,"vw":112.867628},{"c":114.73,"h":114.8,"l":112.06,"n":43951,"o":113.4,"t":"2025-01-03T05:00:00Z","v":3159425,"vw":113.937562},{"c":113.99,"h":117.08,"l":112.5152,"n":44824,"o":116.365,"t":"2025-01-06T05:00:00Z","v":2424488,"vw":114.09248},{"c":113.67,"h":118.13,"l":112.95,"n":49552,"o":116.64,"t":"2025-01-07T05:00:00Z","v":3627956,"vw":114.981184},{"c":115.7,"h":115.9,"l":111.485,"n":38399,"o":112.43,"t":"2025-01-08T05:00:00Z","v":3029974,"vw":114.664217},{"c":112.62,"h":113.25,"l":109.501,"n":38264,"o":111.13,"t":"2025-01-10T05:00:00Z","v":2291956,"vw":111.844156},{"c":110.71,"h":111.16,"l":108.585,"n":33026,"o":110.035,"t":"2025-01-13T05:00:00Z","v":2125908,"vw":109.96844},{"c":112,"h":113.9,"l":111.32,"n":29387,"o":112.46,"t":"2025-01-14T05:00:00Z","v":1928097,"vw":112.192011},{"c":114.48,"h":115.52,"l":113.14,"n":34342,"o":113.56,"t":"2025-01-15T05:00:00Z","v":2293411,"vw":114.484143},{"c":114.82,"h":116.47,"l":114.11,"n":30432,"o":115.42,"t":"2025-01-16T05:00:00Z","v":2058846,"vw":115.347819},{"c":117.16,"h":121.02,"l":116.775,"n":46422,"o":119.42,"t":"2025-01-17T05:00:00Z","v":3544084,"vw":118.287122},{"c":119.85,"h":120.45,"l":117.9401,"n":46160,"o":119.26,"t":"2025-01-21T05:00:00Z","v":2700715,"vw":119.638449},{"c":123.09,"h":123.13,"l":119.8701,"n":42993,"o":120.705,"t":"2025-01-22T05:00:00Z","v":2523925,"vw":122.130773},{"c":123.93,"h":124.64,"l":122,"n":36886,"o":122.99,"t":"2025-01-23T05:00:00Z","v":2602895,"vw":123.466217},{"c":125.12,"h":125.71,"l":123.28,"n":34199,"o":125,"t":"2025-01-24T05:00:00Z","v":2109662,"vw":124.746187},{"c":126.47,"h":130.645,"l":121.5,"n":62498,"o":121.75,"t":"2025-01-27T05:00:00Z","v":3994188,"vw":126.935329},{"c":139.98,"h":140.25,"l":125.6713,"n":95756,"o":128.83,"t":"2025-01-28T05:00:00Z","v":7638268,"vw":136.681235},{"c":136.44,"h":138.11,"l":134.2376,"n":64007,"o":137.84,"t":"2025-01-29T05:00:00Z","v":4315440,"vw":136.292029},{"c":137.26,"h":139.5967,"l":135.8301,"n":51230,"o":137.25,"t":"2025-01-30T05:00:00Z","v":2962683,"vw":137.437545},{"c":138.4,"h":142.4099,"l":138.13,"n":53341,"o":138.73,"t":"2025-01-31T05:00:00Z","v":3241317,"vw":139.974838},{"c":136.84,"h":138.62,"l":130.095,"n":68664,"o":133,"t":"2025-02-03T05:00:00Z","v":4285091,"vw":135.54537},{"c":140.14,"h":141.67,"l":137.9938,"n":52165,"o":139.52,"t":"2025-02-04T05:00:00Z","v":2998359,"vw":140.123432},{"c":144.29,"h":144.3,"l":139.04,"n":57591,"o":139.78,"t":"2025-02-05T05:00:00Z","v":3480744,"vw":142.961095},{"c":141.52,"h":144,"l":140.53,"n":96931,"o":142.94,"t":"2025-02-06T05:00:00Z","v":6808681,"vw":141.761824},{"c":166.66,"h":171.38,"l":152.33,"n":192980,"o":153.5,"t":"2025-02-07T05:00:00Z","v":15067885,"vw":164.922572},{"c":172.49,"h":176.725,"l":164.53,"n":104107,"o":167.5,"t":"2025-02-10T05:00:00Z","v":6848760,"vw":172.898388},{"c":172.55,"h":174.9,"l":168.5,"n":68273,"o":170,"t":"2025-02-11T05:00:00Z","v":4238210,"vw":172.351105},{"c":172.83,"h":173.2499,"l":169.17,"n":58088,"o":171.69,"t":"2025-02-12T05:00:00Z","v":3207450,"vw":171.512003},{"c":176.5,"h":176.51,"l":171.76,"n":46503,"o":173.92,"t":"2025-02-13T05:00:00Z","v":2796800,"vw":174.416621},{"c":171.16,"h":177.3677,"l":170.92,"n":54599,"o":175.5,"t":"2025-02-14T05:00:00Z","v":3558538,"vw":173.112868},{"c":168.81,"h":170.3763,"l":164.33,"n":79910,"o":166.445,"t":"2025-02-18T05:00:00Z","v":5179398,"vw":167.701841},{"c":160.59,"h":167.6916,"l":159.89,"n":88496,"o":166.31,"t":"2025-02-19T05:00:00Z","v":5526808,"vw":162.227699},{"c":156.38,"h":158.26,"l":151.8401,"n":86774,"o":158.25,"t":"2025-02-20T05:00:00Z","v":5716450,"vw":155.012719},{"c":151.96,"h":158.0575,"l":150.4,"n":58646,"o":156.82,"t":"2025-02-21T05:00:00Z","v":3654517,"vw":153.033293},{"c":148,"h":151.62,"l":144.38,"n":68771,"o":151.22,"t":"2025-02-24T05:00:00Z","v":4364360,"vw":148.078811},{"c":143.14,"h":147.6,"l":140.22,"n":66110,"o":146.7,"t":"2025-02-25T05:00:00Z","v":3851243,"vw":143.104953},{"c":144.92,"h":146.88,"l":144.05,"n":38332,"o":145.27,"t":"2025-02-26T05:00:00Z","v":2993767,"vw":145.315494},{"c":140.72,"h":150.69,"l":140.65,"n":46493,"o":148,"t":"2025-02-27T05:00:00Z","v":2901851,"vw":144.729026},{"c":145.3,"h":145.71,"l":137.94,"n":54722,"o":140,"t":"2025-02-28T05:00:00Z","v":4614383,"vw":143.962217},{"c":142.91,"h":149.1599,"l":141.72,"n":57185,"o":145.95,"t":"2025-03-03T05:00:00Z","v":4735075,"vw":145.256604},{"c":140.93,"h":144.28,"l":132.81,"n":71584,"o":135.25,"t":"2025-03-04T05:00:00Z","v":5066419,"vw":137.479899},{"c":143.75,"h":143.965,"l":137.2401,"n":41696,"o":140.06,"t":"2025-03-05T05:00:00Z","v":2629079,"vw":141.691154},{"c":131.02,"h":141.8999,"l":129.72,"n":67892,"o":140.14,"t":"2025-03-06T05:00:00Z","v":4493176,"vw":133.442372},{"c":126.75,"h":132.36,"l":121.025,"n":88523,"o":129.93,"t":"2025-03-07T05:00:00Z","v":5757304,"vw":125.230804},{"c":116.61,"h":122.925,"l":113.83,"n":97413,"o":122.925,"t":"2025-03-10T04:00:00Z","v":6514767,"vw":117.475647},{"c":120.07,"h":123.36,"l":116.51,"n":78442,"o":116.585,"t":"2025-03-11T04:00:00Z","v":5899670,"vw":120.605382},{"c":119.4,"h":126,"l":116,"n":92787,"o":124.97,"t":"2025-03-12T04:00:00Z","v":6783538,"vw":120.206548},{"c":113.7,"h":116.6,"l":111.02,"n":66054,"o":115.49,"t":"2025-03-13T04:00:00Z","v":4525133,"vw":114.295514},{"c":116.15,"h":117.79,"l":114.5,"n":51895,"o":115.39,"t":"2025-03-14T04:00:00Z","v":3266854,"vw":116.179965},{"c":116.02,"h":118.05,"l":115.29,"n":47719,"o":115.67,"t":"2025-03-17T04:00:00Z","v":2793543,"vw":116.467299},{"c":115.12,"h":116.16,"l":111.9101,"n":39462,"o":115.48,"t":"2025-03-18T04:00:00Z","v":2447208,"vw":114.236453},{"c":117.58,"h":119.18,"l":113.92,"n":47777,"o":115.76,"t":"2025-03-19T04:00:00Z","v":2976709,"vw":117.57173},{"c":117.94,"h":120.56,"l":116.6801,"n":43123,"o":117.63,"t":"2025-03-20T04:00:00Z","v":2476670,"vw":118.506927},{"c":119.22,"h":119.57,"l":115.1141,"n":36710,"o":116.3,"t":"2025-03-21T04:00:00Z","v":4325279,"vw":118.976852},{"c":123.93,"h":124.958,"l":121.15,"n":52656,"o":122.63,"t":"2025-03-24T04:00:00Z","v":3111462,"vw":123.813613},{"c":127.5,"h":132.41,"l":126.06,"n":85368,"o":131.79,"t":"2025-03-25T04:00:00Z","v":6072380,"vw":128.300592},{"c":121.15,"h":127.702,"l":120.4,"n":53306,"o":127.53,"t":"2025-03-26T04:00:00Z","v":2563099,"vw":122.474448},{"c":118.57,"h":121.1,"l":115.8075,"n":41838,"o":119,"t":"2025-03-27T04:00:00Z","v":2273135,"vw":118.904709},{"c":114.92,"h":117.8427,"l":112.4,"n":46839,"o":117.3,"t":"2025-03-28T04:00:00Z","v":3142893,"vw":114.458396},{"c":112.69,"h":112.9016,"l":106.1,"n":56095,"o":110.25,"t":"2025-03-31T04:00:00Z","v":4112709,"vw":110.537005},{"c":115.66,"h":115.73,"l":111.34,"n":48148,"o":114.165,"t":"2025-04-01T04:00:00Z","v":3443103,"vw":114.233732},{"c":119.55,"h":120.325,"l":112.5,"n":52353,"o":112.575,"t":"2025-04-02T04:00:00Z","v":4236281,"vw":118.580147},{"c":107.39,"h":113.22,"l":105.3041,"n":75864,"o":112.6,"t":"2025-04-03T04:00:00Z","v":4932136,"vw":108.249627},{"c":97.08,"h":102.5,"l":94.16,"n":104252,"o":101.25,"t":"2025-04-04T04:00:00Z","v":6614971,"vw":97.759489},{"c":98.36,"h":103.39,"l":89.42,"n":89807,"o":90.975,"t":"2025-04-07T04:00:00Z","v":6550047,"vw":96.729108},{"c":97.45,"h":105.265,"l":95.79,"n":71392,"o":103.59,"t":"2025-04-08T04:00:00Z","v":5386382,"vw":100.25938},{"c":112.56,"h":115.42,"l":96.41,"n":98461,"o":97.235,"t":"2025-04-09T04:00:00Z","v":7227927,"vw":108.424443},{"c":105.5,"h":108.9804,"l":102.1,"n":63172,"o":108.29,"t":"2025-04-10T04:00:00Z","v":3855966,"vw":105.709401},{"c":106.25,"h":107.27,"l":102.835,"n":53421,"o":105.565,"t":"2025-04-11T04:00:00Z","v":3133410,"vw":105.257519},{"c":107.12,"h":111.69,"l":106.1,"n":42289,"o":110,"t":"2025-04-14T04:00:00Z","v":2540135,"vw":108.346134},{"c":109.14,"h":110.2896,"l":106.18,"n":35886,"o":107.17,"t":"2025-04-15T04:00:00Z","v":2015075,"vw":108.891029},{"c":109.55,"h":113.66,"l":107.68,"n":57989,"o":109.025,"t":"2025-04-16T04:00:00Z","v":4085378,"vw":110.378007},{"c":107.9,"h":110.9,"l":106.8,"n":31072,"o":110.8,"t":"2025-04-17T04:00:00Z","v":1932013,"vw":108.321975},{"c":102.11,"h":106.44,"l":100.25,"n":45410,"o":105.66,"t":"2025-04-21T04:00:00Z","v":2377448,"vw":101.751648},{"c":106.81,"h":107.43,"l":103,"n":39965,"o":104.2,"t":"2025-04-22T04:00:00Z","v":2483315,"vw":105.831592},{"c":112.8,"h":118,"l":112.12,"n":58493,"o":113.18,"t":"2025-04-23T04:00:00Z","v":3592236,"vw":114.386139},{"c":118.87,"h":119.66,"l":112.9,"n":46660,"o":112.9,"t":"2025-04-24T04:00:00Z","v":2607345,"vw":118.126286},{"c":121,"h":121.09,"l":117.83,"n":39965,"o":117.886,"t":"2025-04-25T04:00:00Z","v":2596726,"vw":120.006865},{"c":121,"h":122.4999,"l":118.062,"n":34334,"o":121.41,"t":"2025-04-28T04:00:00Z","v":2069756,"vw":120.324754},{"c":122.23,"h":122.87,"l":120.49,"n":32691,"o":120.89,"t":"2025-04-29T04:00:00Z","v":1710526,"vw":121.821008},{"c":120.78,"h":120.93,"l":117.0749,"n":39956,"o":118.71,"t":"2025-04-30T04:00:00Z","v":2646905,"vw":119.532898},{"c":122.61,"h":125.98,"l":122.5,"n":55088,"o":125.7,"t":"2025-05-01T04:00:00Z","v":3230803,"vw":124.104993},{"c":124.23,"h":126.05,"l":123.42,"n":50706,"o":125.115,"t":"2025-05-02T04:00:00Z","v":2625212,"vw":124.531529},{"c":124.64,"h":126.245,"l":122.39,"n":41002,"o":122.59,"t":"2025-05-05T04:00:00Z","v":2837380,"vw":124.972736},{"c":122.29,"h":123.4805,"l":120.455,"n":48985,"o":122,"t":"2025-05-06T04:00:00Z","v":2596745,"vw":122.046962},{"c":121.71,"h":122.74,"l":120.55,"n":43281,"o":122.08,"t":"2025-05-07T04:00:00Z","v":2142777,"vw":121.752108},{"c":124.31,"h":126.27,"l":121.455,"n":79582,"o":123.81,"t":"2025-05-08T04:00:00Z","v":5434889,"vw":124.469973},{"c":132.34,"h":136.39,"l":130.2,"n":125216,"o":133.62,"t":"2025-05-09T04:00:00Z","v":9048305,"vw":132.94082},{"c":142.36,"h":143.28,"l":136.32,"n":85425,"o":139,"t":"2025-05-12T04:00:00Z","v":5052306,"vw":141.372809},{"c":150.36,"h":151.32,"l":143,"n":87987,"o":143.42,"t":"2025-05-13T04:00:00Z","v":5130143,"vw":149.286215},{"c":154.49,"h":154.62,"l":150.45,"n":73325,"o":152,"t":"2025-05-14T04:00:00Z","v":4488343,"vw":153.16346},{"c":152.8,"h":154.47,"l":150.5941,"n":48158,"o":152.94,"t":"2025-05-15T04:00:00Z","v":2942213,"vw":152.644087},{"c":157.19,"h":157.51,"l":152.41,"n":71847,"o":152.685,"t":"2025-05-16T04:00:00Z","v":5379688,"vw":156.0581},{"c":157.52,"h":158.67,"l":154.03,"n":59774,"o":154.44,"t":"2025-05-19T04:00:00Z","v":3505815,"vw":156.98361},{"c":157.42,"h":157.88,"l":155.2773,"n":47441,"o":156.3,"t":"2025-05-20T04:00:00Z","v":2705513,"vw":156.803842},{"c":156.52,"h":160.2087,"l":155.21,"n":46487,"o":156.14,"t":"2025-05-21T04:00:00Z","v":2817553,"vw":157.093246},{"c":158.21,"h":160.48,"l":155.9,"n":38027,"o":157.36,"t":"2025-05-22T04:00:00Z","v":2084663,"vw":158.666235},{"c":158.04,"h":159.18,"l":154.9295,"n":36583,"o":155.17,"t":"2025-05-23T04:00:00Z","v":1677313,"vw":157.896706},{"c":161.76,"h":162.8,"l":159.2757,"n":53396,"o":160,"t":"2025-05-27T04:00:00Z","v":2908435,"vw":161.4974},{"c":161.98,"h":163.01,"l":161.2895,"n":55479,"o":162,"t":"2025-05-28T04:00:00Z","v":3388191,"vw":162.195622},{"c":164.16,"h":165.49,"l":159.76,"n":54718,"o":164.81,"t":"2025-05-29T04:00:00Z","v":3110918,"vw":163.54028},{"c":165.89,"h":166.52,"l":161.12,"n":49250,"o":163.62,"t":"2025-05-30T04:00:00Z","v":3895259,"vw":164.906471},{"c":169.7,"h":170,"l":162.275,"n":54619,"o":165,"t":"2025-06-02T04:00:00Z","v":2694365,"vw":168.026276},{"c":172.57,"h":173.19,"l":167.73,"n":51807,"o":169.82,"t":"2025-06-03T04:00:00Z","v":2724176,"vw":171.747566},{"c":170.92,"h":174.4867,"l":170.62,"n":44976,"o":172.58,"t":"2025-06-04T04:00:00Z","v":2294767,"vw":171.920376},{"c":176.33,"h":181.1163,"l":170.74,"n":86990,"o":172,"t":"2025-06-05T04:00:00Z","v":5251413,"vw":177.565692},{"c":179.67,"h":181.81,"l":176.15,"n":55432,"o":178.39,"t":"2025-06-06T04:00:00Z","v":2773528,"vw":179.527682},{"c":177.8,"h":180.21,"l":173.1501,"n":46588,"o":180.21,"t":"2025-06-09T04:00:00Z","v":2637404,"vw":177.676059},{"c":179.34,"h":181.8,"l":176.29,"n":46244,"o":179.48,"t":"2025-06-10T04:00:00Z","v":2836654,"vw":178.971231},{"c":179.71,"h":181.5,"l":177.435,"n":40698,"o":179,"t":"2025-06-11T04:00:00Z","v":2259482,"vw":179.748116},{"c":170.81,"h":181.49,"l":168.12,"n":119137,"o":176,"t":"2025-06-12T04:00:00Z","v":7894029,"vw":172.990359},{"c":171.97,"h":173.91,"l":167.125,"n":82486,"o":167.125,"t":"2025-06-13T04:00:00Z","v":6261019,"vw":171.028359},{"c":179.27,"h":179.4699,"l":173.8037,"n":61650,"o":174.115,"t":"2025-06-16T04:00:00Z","v":4303645,"vw":177.700688},{"c":181.23,"h":182.59,"l":176.02,"n":53366,"o":178.27,"t":"2025-06-17T04:00:00Z","v":3658607,"vw":181.008744},{"c":181.4,"h":182.98,"l":178.86,"n":44883,"o":181.72,"t":"2025-06-18T04:00:00Z","v":2952092,"vw":180.976225},{"c":179.3,"h":184.8458,"l":178.89,"n":40515,"o":182.25,"t":"2025-06-20T04:00:00Z","v":2667408,"vw":180.437562},{"c":183.87,"h":184.93,"l":175.25,"n":62598,"o":178.61,"t":"2025-06-23T04:00:00Z","v":3419012,"vw":181.96919},{"c":186.43,"h":187.9,"l":183.61,"n":43215,"o":185.96,"t":"2025-06-24T04:00:00Z","v":2027479,"vw":186.516997},{"c":190.12,"h":192,"l":187.41,"n":50187,"o":187.67,"t":"2025-06-25T04:00:00Z","v":2630336,"vw":189.90416},{"c":190.96,"h":192.46,"l":188.35,"n":43617,"o":192,"t":"2025-06-26T04:00:00Z","v":2271409,"vw":190.806936},{"c":194.05,"h":194.71,"l":189,"n":56055,"o":191.71,"t":"2025-06-27T04:00:00Z","v":4904747,"vw":193.539795},{"c":195.83,"h":196.2,"l":192.32,"n":47864,"o":195.555,"t":"2025-06-30T04:00:00Z","v":2898107,"vw":195.207681},{"c":184.95,"h":198.01,"l":180.65,"n":95535,"o":195.3,"t":"2025-07-01T04:00:00Z","v":5633973,"vw":186.740879},{"c":185.64,"h":187.1126,"l":181.641,"n":59784,"o":182.965,"t":"2025-07-02T04:00:00Z","v":3190574,"vw":185.073941},{"c":191.27,"h":191.85,"l":185.85,"n":37304,"o":185.85,"t":"2025-07-03T04:00:00Z","v":1848809,"vw":190.340076},{"c":192.85,"h":194.15,"l":188.8,"n":45708,"o":190.33,"t":"2025-07-07T04:00:00Z","v":2171563,"vw":192.382799},{"c":192.81,"h":194.89,"l":187.77,"n":47591,"o":194,"t":"2025-07-08T04:00:00Z","v":2444212,"vw":192.146008},{"c":193.49,"h":195.9,"l":192.25,"n":43324,"o":194.42,"t":"2025-07-09T04:00:00Z","v":2347925,"vw":194.336899},{"c":181.92,"h":194.485,"l":179.55,"n":77530,"o":194.08,"t":"2025-07-10T04:00:00Z","v":3865153,"vw":184.416122},{"c":181.39,"h":185.38,"l":180.1094,"n":60532,"o":182.43,"t":"2025-07-11T04:00:00Z","v":2781806,"vw":182.438453},{"c":182.9,"h":184.9,"l":178.5055,"n":50397,"o":179.94,"t":"2025-07-14T04:00:00Z","v":2759173,"vw":182.810191},{"c":186.97,"h":187.75,"l":180.7,"n":46385,"o":184.24,"t":"2025-07-15T04:00:00Z","v":2619888,"vw":185.75702},{"c":189.81,"h":190.12,"l":186.08,"n":54625,"o":188.77,"t":"2025-07-16T04:00:00Z","v":3095831,"vw":188.597704},{"c":191.25,"h":193.1,"l":189.085,"n":57153,"o":190.48,"t":"2025-07-17T04:00:00Z","v":3594107,"vw":191.179789},{"c":197.35,"h":197.35,"l":191.5275,"n":59087,"o":191.71,"t":"2025-07-18T04:00:00Z","v":4216629,"vw":195.253992},{"c":197.76,"h":200.765,"l":195.04,"n":57308,"o":198.3,"t":"2025-07-21T04:00:00Z","v":3624194,"vw":198.231749},{"c":190.55,"h":197.22,"l":188.65,"n":63507,"o":196.63,"t":"2025-07-22T04:00:00Z","v":3961351,"vw":191.825718},{"c":189.15,"h":190.83,"l":186.0801,"n":51339,"o":190.02,"t":"2025-07-23T04:00:00Z","v":2861519,"vw":188.938865},{"c":191.58,"h":192.62,"l":186.72,"n":41439,"o":190.2,"t":"2025-07-24T04:00:00Z","v":2622991,"vw":190.344192},{"c":198.42,"h":200.01,"l":191.58,"n":51992,"o":191.9,"t":"2025-07-25T04:00:00Z","v":2698719,"vw":198.039896},{"c":199.41,"h":202.34,"l":198.62,"n":53726,"o":200.91,"t":"2025-07-28T04:00:00Z","v":3517576,"vw":200.261332},{"c":199.43,"h":202.36,"l":197.68,"n":49612,"o":200,"t":"2025-07-29T04:00:00Z","v":2834685,"vw":200.33415},{"c":200.85,"h":203.08,"l":199.0001,"n":49091,"o":200.45,"t":"2025-07-30T04:00:00Z","v":2734996,"vw":201.487749},{"c":207.68,"h":210.98,"l":203,"n":107104,"o":204.77,"t":"2025-07-31T04:00:00Z","v":6792819,"vw":208.01975},{"c":200.11,"h":211.27,"l":192.8,"n":114804,"o":198.66,"t":"2025-08-01T04:00:00Z","v":6449383,"vw":201.76482},{"c":208.8,"h":211.75,"l":202.71,"n":68823,"o":204.57,"t":"2025-08-04T04:00:00Z","v":3658159,"vw":208.787706},{"c":207.81,"h":215.58,"l":204.7,"n":59105,"o":209,"t":"2025-08-05T04:00:00Z","v":3039493,"vw":208.89135},{"c":215.53,"h":215.55,"l":208.475,"n":51543,"o":209.45,"t":"2025-08-06T04:00:00Z","v":2325111,"vw":213.330704},{"c":210.44,"h":219,"l":204.33,"n":61961,"o":218.16,"t":"2025-08-07T04:00:00Z","v":2702117,"vw":210.073064},{"c":204.6,"h":211.79,"l":204.2,"n":41981,"o":210.59,"t":"2025-08-08T04:00:00Z","v":1767234,"vw":206.58969},{"c":201.17,"h":206.12,"l":200.1,"n":49581,"o":202.11,"t":"2025-08-11T04:00:00Z","v":2066406,"vw":202.186198},{"c":202.33,"h":204,"l":197.23,"n":47256,"o":202.47,"t":"2025-08-12T04:00:00Z","v":2248462,"vw":201.012627},{"c":199.34,"h":204.52,"l":195.855,"n":52000,"o":204,"t":"2025-08-13T04:00:00Z","v":2745991,"vw":199.164213},{"c":195.38,"h":198.166,"l":192.955,"n":53086,"o":195.97,"t":"2025-08-14T04:00:00Z","v":2535724,"vw":195.137277},{"c":200.91,"h":202.8999,"l":195,"n":46540,"o":195.63,"t":"2025-08-15T04:00:00Z","v":2121894,"vw":200.535987},{"c":202.37,"h":203.3099,"l":196.56,"n":44567,"o":199.99,"t":"2025-08-18T04:00:00Z","v":2203810,"vw":200.272628},{"c":196.51,"h":203,"l":193.51,"n":43226,"o":201.79,"t":"2025-08-19T04:00:00Z","v":2190793,"vw":196.939484},{"c":193.2,"h":195.5,"l":184.52,"n":64815,"o":195,"t":"2025-08-20T04:00:00Z","v":3190965,"vw":190.369987},{"c":192.77,"h":193.4899,"l":190.29,"n":37959,"o":191,"t":"2025-08-21T04:00:00Z","v":1667257,"vw":192.396533},{"c":196.17,"h":197.99,"l":190.4761,"n":34610,"o":192.3,"t":"2025-08-22T04:00:00Z","v":1417048,"vw":195.627727},{"c":195.88,"h":197.46,"l":194.13,"n":30614,"o":196.5,"t":"2025-08-25T04:00:00Z","v":1246505,"vw":196.150103},{"c":198.55,"h":201.4999,"l":195.94,"n":41171,"o":196.4,"t":"2025-08-26T04:00:00Z","v":2750260,"vw":198.864198},{"c":205.24,"h":205.65,"l":199.76,"n":51475,"o":201.4,"t":"2025-08-27T04:00:00Z","v":2433568,"vw":204.175499},{"c":213.42,"h":215.65,"l":205.8,"n":55684,"o":205.8,"t":"2025-08-28T04:00:00Z","v":2733149,"vw":212.861384},{"c":208.71,"h":214.4336,"l":206,"n":46257,"o":212.48,"t":"2025-08-29T04:00:00Z","v":2094191,"vw":208.421272},{"c":208.05,"h":208.71,"l":199.39,"n":44457,"o":202.65,"t":"2025-09-02T04:00:00Z","v":1893955,"vw":205.747828},{"c":205.71,"h":208.9711,"l":203.86,"n":36199,"o":208.78,"t":"2025-09-03T04:00:00Z","v":1382388,"vw":206.017808},{"c":209.98,"h":211.14,"l":200.67,"n":43840,"o":204.99,"t":"2025-09-04T04:00:00Z","v":1779951,"vw":208.68733},{"c":214.43,"h":214.71,"l":208.4601,"n":42744,"o":212.11,"t":"2025-09-05T04:00:00Z","v":1637941,"vw":212.751193},{"c":217.92,"h":220.99,"l":216.23,"n":61402,"o":216.7,"t":"2025-09-08T04:00:00Z","v":2390576,"vw":218.877174},{"c":218.56,"h":219.2,"l":214.85,"n":41738,"o":217.92,"t":"2025-09-09T04:00:00Z","v":1671547,"vw":217.49633},{"c":222.97,"h":225.29,"l":219.51,"n":53237,"o":219.97,"t":"2025-09-10T04:00:00Z","v":2216013,"vw":222.466233},{"c":224.64,"h":230.1,"l":223.0897,"n":67689,"o":224.9,"t":"2025-09-11T04:00:00Z","v":3132144,"vw":226.547202},{"c":221.32,"h":225.52,"l":220.43,"n":39141,"o":223.8,"t":"2025-09-12T04:00:00Z","v":1554055,"vw":222.142169},{"c":226.01,"h":229.54,"l":220.51,"n":48505,"o":220.57,"t":"2025-09-15T04:00:00Z","v":1878462,"vw":226.502886},{"c":219.24,"h":225.1615,"l":218.39,"n":57656,"o":225,"t":"2025-09-16T04:00:00Z","v":2579972,"vw":220.752711},{"c":213.88,"h":220.19,"l":208.5912,"n":70409,"o":219.65,"t":"2025-09-17T04:00:00Z","v":3407137,"vw":212.955036},{"c":223.57,"h":223.81,"l":215.82,"n":57111,"o":216.75,"t":"2025-09-18T04:00:00Z","v":3028370,"vw":221.727837},{"c":225.94,"h":227.62,"l":222.18,"n":43821,"o":224,"t":"2025-09-19T04:00:00Z","v":4004526,"vw":225.713399},{"c":228.28,"h":230.1,"l":222.76,"n":49938,"o":224.525,"t":"2025-09-22T04:00:00Z","v":2636155,"vw":227.565217},{"c":223.26,"h":228.34,"l":219.5501,"n":47864,"o":228.34,"t":"2025-09-23T04:00:00Z","v":2005598,"vw":222.930656},{"c":217.57,"h":226.985,"l":217.22,"n":48089,"o":226,"t":"2025-09-24T04:00:00Z","v":2318920,"vw":219.22547},{"c":218.2,"h":219.29,"l":210.87,"n":50609,"o":213.65,"t":"2025-09-25T04:00:00Z","v":2810641,"vw":216.885472},{"c":216.34,"h":220,"l":213.55,"n":41636,"o":218.01,"t":"2025-09-26T04:00:00Z","v":1888385,"vw":216.182898},{"c":218.58,"h":219.8746,"l":216.34,"n":38815,"o":218.94,"t":"2025-09-29T04:00:00Z","v":1852737,"vw":218.232997},{"c":214.59,"h":218.84,"l":211.36,"n":40367,"o":218.84,"t":"2025-09-30T04:00:00Z","v":1868903,"vw":214.286773},{"c":217.06,"h":218.99,"l":212.17,"n":45001,"o":213.25,"t":"2025-10-01T04:00:00Z","v":2326340,"vw":216.039917},{"c":224.56,"h":224.815,"l":215.3662,"n":52584,"o":219.05,"t":"2025-10-02T04:00:00Z","v":2208838,"vw":221.529605},{"c":216.67,"h":225,"l":212,"n":56217,"o":225,"t":"2025-10-03T04:00:00Z","v":2428511,"vw":216.851088},{"c":221.03,"h":225.371,"l":219.215,"n":48233,"o":219.5,"t":"2025-10-06T04:00:00Z","v":1957507,"vw":222.00022},{"c":217.39,"h":222.22,"l":213.68,"n":45222,"o":222,"t":"2025-10-07T04:00:00Z","v":2138912,"vw":217.649755},{"c":220,"h":221.99,"l":216.2,"n":42532,"o":218.71,"t":"2025-10-08T04:00:00Z","v":1970616,"vw":219.756584},{"c":220.95,"h":221.5221,"l":214.3,"n":35951,"o":218.76,"t":"2025-10-09T04:00:00Z","v":1478837,"vw":219.032182},{"c":213.82,"h":226.95,"l":213.15,"n":50444,"o":222.12,"t":"2025-10-10T04:00:00Z","v":2118465,"vw":218.714893},{"c":222.56,"h":223.7,"l":215.85,"n":40946,"o":217.26,"t":"2025-10-13T04:00:00Z","v":1824291,"vw":221.879446},{"c":217.55,"h":217.96,"l":210.33,"n":52166,"o":217.33,"t":"2025-10-14T04:00:00Z","v":2645682,"vw":216.261282},{"c":217.38,"h":225.01,"l":217.26,"n":47560,"o":220.99,"t":"2025-10-15T04:00:00Z","v":2168027,"vw":220.742899},{"c":211.4,"h":221.46,"l":209.14,"n":54889,"o":218.78,"t":"2025-10-16T04:00:00Z","v":2588369,"vw":212.479361},{"c":210.01,"h":210.08,"l":203.51,"n":55611,"o":208.225,"t":"2025-10-17T04:00:00Z","v":3070694,"vw":207.768271},{"c":213.04,"h":213.45,"l":208.8,"n":35268,"o":212.41,"t":"2025-10-20T04:00:00Z","v":2008017,"vw":211.864122},{"c":212.98,"h":213.73,"l":208.17,"n":35291,"o":213.195,"t":"2025-10-21T04:00:00Z","v":1395431,"vw":212.414197},{"c":210.73,"h":213.83,"l":206.29,"n":38527,"o":211.92,"t":"2025-10-22T04:00:00Z","v":1684656,"vw":209.87344},{"c":217.16,"h":217.29,"l":210.01,"n":39982,"o":210.73,"t":"2025-10-23T04:00:00Z","v":2108043,"vw":214.969092},{"c":217.85,"h":222.13,"l":217.76,"n":35880,"o":220.1,"t":"2025-10-24T04:00:00Z","v":1357798,"vw":219.339457},{"c":225.11,"h":225.44,"l":219.29,"n":45278,"o":222.44,"t":"2025-10-27T04:00:00Z","v":2085893,"vw":223.59289},{"c":223.99,"h":228.2,"l":223.75,"n":40594,"o":226.25,"t":"2025-10-28T04:00:00Z","v":1864543,"vw":225.433261},{"c":227.38,"h":227.93,"l":223.0101,"n":46632,"o":224.65,"t":"2025-10-29T04:00:00Z","v":2253194,"vw":226.397508},{"c":222.5,"h":231.13,"l":222.25,"n":98027,"o":226.14,"t":"2025-10-30T04:00:00Z","v":5281961,"vw":227.088816},{"c":253.3,"h":254.3,"l":234,"n":149470,"o":236.5,"t":"2025-10-31T04:00:00Z","v":9483091,"vw":247.416286},{"c":248.11,"h":260,"l":245.12,"n":88137,"o":254.91,"t":"2025-11-03T05:00:00Z","v":4317089,"vw":251.178912},{"c":232.91,"h":245.63,"l":231.78,"n":69949,"o":240.25,"t":"2025-11-04T05:00:00Z","v":3505660,"vw":237.123909},{"c":228.51,"h":233.615,"l":228.22,"n":55816,"o":232.93,"t":"2025-11-05T05:00:00Z","v":2451572,"vw":230.166197},{"c":225.9,"h":230.895,"l":221.21,"n":52838,"o":229.875,"t":"2025-11-06T05:00:00Z","v":2786885,"vw":225.669119},{"c":232.81,"h":233.08,"l":218.43,"n":62282,"o":222.82,"t":"2025-11-07T05:00:00Z","v":2865828,"vw":226.901026},{"c":240.53,"h":244.4999,"l":238.65,"n":59097,"o":238.65,"t":"2025-11-10T05:00:00Z","v":2848363,"vw":241.64569},{"c":234.95,"h":241.0581,"l":234.73,"n":41781,"o":238.58,"t":"2025-11-11T05:00:00Z","v":1976966,"vw":237.276804},{"c":225.68,"h":236.26,"l":223.8,"n":57415,"o":235.835,"t":"2025-11-12T05:00:00Z","v":2851333,"vw":227.40686},{"c":213.54,"h":224.4429,"l":213.23,"n":62410,"o":223.745,"t":"2025-11-13T05:00:00Z","v":2666251,"vw":216.084102},{"c":210.6,"h":215.235,"l":204.1857,"n":68376,"o":209.95,"t":"2025-11-14T05:00:00Z","v":3875323,"vw":210.716111},{"c":202.25,"h":213.7,"l":201.39,"n":72389,"o":213.44,"t":"2025-11-17T05:00:00Z","v":4094597,"vw":204.525146},{"c":196.53,"h":200.54,"l":187.475,"n":141579,"o":187.475,"t":"2025-11-18T05:00:00Z","v":8770315,"vw":196.207121},{"c":196.2,"h":197.74,"l":193.1,"n":68599,"o":197,"t":"2025-11-19T05:00:00Z","v":4017900,"vw":195.510123},{"c":191.39,"h":204.47,"l":189.79,"n":64749,"o":204.47,"t":"2025-11-20T05:00:00Z","v":3201111,"vw":194.358794},{"c":186.38,"h":191.595,"l":181.1601,"n":65809,"o":191.595,"t":"2025-11-21T05:00:00Z","v":3322091,"vw":186.833721},{"c":193.99,"h":194.16,"l":187.46,"n":64588,"o":187.865,"t":"2025-11-24T05:00:00Z","v":4524220,"vw":193.037419},{"c":197.49,"h":197.8,"l":185.23,"n":54797,"o":193.5,"t":"2025-11-25T05:00:00Z","v":3119962,"vw":193.749595},{"c":196.99,"h":199.79,"l":195.11,"n":42780,"o":198.07,"t":"2025-11-26T05:00:00Z","v":2259924,"vw":197.738212},{"c":200.21,"h":201.8475,"l":197.62,"n":23760,"o":198.22,"t":"2025-11-28T05:00:00Z","v":989364,"vw":200.07928},{"c":197.2,"h":199.91,"l":195.14,"n":40179,"o":197.33,"t":"2025-12-01T05:00:00Z","v":2115060,"vw":197.695039},{"c":201.26,"h":207.18,"l":200.8,"n":40215,"o":203.62,"t":"2025-12-02T05:00:00Z","v":2493434,"vw":202.814691},{"c":204.35,"h":204.81,"l":198.05,"n":31587,"o":199.7,"t":"2025-12-03T05:00:00Z","v":1496925,"vw":202.967085},{"c":204.15,"h":205.58,"l":200.67,"n":31460,"o":203.81,"t":"2025-12-04T05:00:00Z","v":1447162,"vw":203.794288},{"c":200.95,"h":205.31,"l":199.52,"n":41277,"o":203.701,"t":"2025-12-05T05:00:00Z","v":1744565,"vw":201.125425},{"c":205.86,"h":207.17,"l":201.79,"n":37019,"o":202.89,"t":"2025-12-08T05:00:00Z","v":1308861,"vw":205.450024},{"c":208.93,"h":210.26,"l":204.16,"n":41720,"o":205.005,"t":"2025-12-09T05:00:00Z","v":1905495,"vw":208.134204},{"c":213.46,"h":215.3,"l":204.945,"n":52603,"o":208.74,"t":"2025-12-10T05:00:00Z","v":2931708,"vw":211.871729},{"c":207.95,"h":211.63,"l":203.26,"n":47338,"o":211.02,"t":"2025-12-11T05:00:00Z","v":2316149,"vw":206.953749},{"c":202.44,"h":207.7,"l":199.71,"n":44024,"o":207.28,"t":"2025-12-12T05:00:00Z","v":2109555,"vw":203.093064},{"c":196.7,"h":203.62,"l":196.45,"n":43622,"o":203.1,"t":"2025-12-15T05:00:00Z","v":2033848,"vw":198.246041},{"c":197.53,"h":198.49,"l":194.15,"n":41821,"o":195.05,"t":"2025-12-16T05:00:00Z","v":2157763,"vw":197.18494},{"c":191.43,"h":198.8,"l":191.08,"n":42930,"o":198.8,"t":"2025-12-17T05:00:00Z","v":2147630,"vw":193.322506},{"c":193.83,"h":196.35,"l":193.19,"n":33693,"o":194.76,"t":"2025-12-18T05:00:00Z","v":1875282,"vw":194.541064},{"c":195.68,"h":197.51,"l":193.31,"n":43545,"o":194.5,"t":"2025-12-19T05:00:00Z","v":4360794,"vw":195.861574},{"c":202.06,"h":203.7,"l":197.5,"n":48739,"o":198.6,"t":"2025-12-22T05:00:00Z","v":2694711,"vw":201.703516},{"c":202.08,"h":203.15,"l":197,"n":33042,"o":200.92,"t":"2025-12-23T05:00:00Z","v":1452908,"vw":201.26638},{"c":202.66,"h":203.25,"l":198.79,"n":17502,"o":200.6,"t":"2025-12-24T05:00:00Z","v":738598,"vw":202.057809},{"c":202.39,"h":203.4,"l":200.31,"n":24394,"o":202.17,"t":"2025-12-26T05:00:00Z","v":1107660,"vw":202.441484},{"c":200.7,"h":202.765,"l":199,"n":27057,"o":199.98,"t":"2025-12-29T05:00:00Z","v":1426068,"vw":200.717051},{"c":199.62,"h":201.38,"l":199,"n":22542,"o":199.18,"t":"2025-12-30T05:00:00Z","v":761039,"vw":199.948122},{"c":197.15,"h":201.2,"l":196.935,"n":25077,"o":200.25,"t":"2025-12-31T05:00:00Z","v":1277526,"vw":198.285013},{"c":196.02,"h":200.3,"l":193.14,"n":39575,"o":198.9,"t":"2026-01-02T05:00:00Z","v":1662802,"vw":195.85348},{"c":197.66,"h":205.2,"l":194.94,"n":45417,"o":195.64,"t":"2026-01-05T05:00:00Z","v":2227846,"vw":199.814117},{"c":198,"h":199.06,"l":191.65,"n":48812,"o":199.06,"t":"2026-01-06T05:00:00Z","v":2485197,"vw":195.568147},{"c":202.81,"h":204.6199,"l":197.77,"n":44996,"o":199.995,"t":"2026-01-07T05:00:00Z","v":2155600,"vw":202.190934},{"c":186.96,"h":201.9,"l":185.81,"n":82646,"o":201.71,"t":"2026-01-08T05:00:00Z","v":3871805,"vw":188.976742},{"c":182.78,"h":188.295,"l":182.43,"n":55718,"o":186,"t":"2026-01-09T05:00:00Z","v":2683540,"vw":183.86209},{"c":186.39,"h":187.56,"l":180.2301,"n":48600,"o":181,"t":"2026-01-12T05:00:00Z","v":2436200,"vw":185.231131},{"c":188.71,"h":189.739,"l":185.35,"n":43753,"o":187.18,"t":"2026-01-13T05:00:00Z","v":2196141,"vw":187.862944},{"c":188.39,"h":192.76,"l":185.28,"n":50465,"o":187.81,"t":"2026-01-14T05:00:00Z","v":3014594,"vw":188.103561},{"c":184.14,"h":191.79,"l":184.1,"n":45013,"o":190.01,"t":"2026-01-15T05:00:00Z","v":2675949,"vw":186.6442},{"c":184.17,"h":188.46,"l":181.35,"n":39823,"o":184.49,"t":"2026-01-16T05:00:00Z","v":2289871,"vw":185.194036},{"c":177.42,"h":183.6,"l":175.25,"n":66960,"o":177.75,"t":"2026-01-20T05:00:00Z","v":3613438,"vw":178.235308},{"c":169.97,"h":178.45,"l":169.45,"n":86036,"o":177.17,"t":"2026-01-21T05:00:00Z","v":5105896,"vw":172.166777},{"c":173.3,"h":175.555,"l":168.94,"n":64407,"o":173.36,"t":"2026-01-22T05:00:00Z","v":4278183,"vw":171.937781},{"c":173.44,"h":178.67,"l":172.32,"n":52709,"o":174.96,"t":"2026-01-23T05:00:00Z","v":3652106,"vw":175.346158},{"c":189.35,"h":194.89,"l":183.65,"n":109512,"o":184.895,"t":"2026-01-26T05:00:00Z","v":7867835,"vw":190.917854},{"c":205.95,"h":218.22,"l":205.2,"n":165826,"o":212.025,"t":"2026-01-27T05:00:00Z","v":12530674,"vw":212.518979},{"c":184.88,"h":206.225,"l":183.9101,"n":154965,"o":206,"t":"2026-01-28T05:00:00Z","v":8947067,"vw":190.098757},{"c":180.39,"h":187,"l":175.07,"n":118489,"o":186.27,"t":"2026-01-29T05:00:00Z","v":5966013,"vw":179.248003},{"c":177.35,"h":181.24,"l":175.63,"n":59668,"o":179.59,"t":"2026-01-30T05:00:00Z","v":3497618,"vw":177.963656},{"c":182.42,"h":185.22,"l":174.8,"n":86740,"o":176.285,"t":"2026-02-02T05:00:00Z","v":4381999,"vw":182.711876},{"c":170.31,"h":181.665,"l":163.91,"n":121338,"o":181.665,"t":"2026-02-03T05:00:00Z","v":7647231,"vw":168.942399},{"c":166.88,"h":175.78,"l":162.2203,"n":114758,"o":172.61,"t":"2026-02-04T05:00:00Z","v":7490947,"vw":167.487847},{"c":163.05,"h":172.58,"l":162.01,"n":98841,"o":165.825,"t":"2026-02-05T05:00:00Z","v":5936225,"vw":165.789881},{"c":173.21,"h":173.66,"l":160.35,"n":86806,"o":165.37,"t":"2026-02-06T05:00:00Z","v":5383726,"vw":170.102324},{"c":173.75,"h":175.76,"l":169.02,"n":69623,"o":173.18,"t":"2026-02-09T05:00:00Z","v":4665962,"vw":173.50005},{"c":179.98,"h":184.1096,"l":174.89,"n":156862,"o":179.2,"t":"2026-02-10T05:00:00Z","v":11424031,"vw":180.559025},{"c":189.41,"h":203.62,"l":185.73,"n":197645,"o":203.05,"t":"2026-02-11T05:00:00Z","v":15668258,"vw":193.872584},{"c":185.17,"h":200.5,"l":181.47,"n":110108,"o":191,"t":"2026-02-12T05:00:00Z","v":7640414,"vw":188.278757},{"c":195.85,"h":198.87,"l":184.45,"n":94781,"o":186.62,"t":"2026-02-13T05:00:00Z","v":6698975,"vw":193.96211},{"c":193.68,"h":201.6613,"l":189.5,"n":86027,"o":195,"t":"2026-02-17T05:00:00Z","v":5822105,"vw":193.842656},{"c":191.44,"h":194.35,"l":185.21,"n":53016,"o":192.6,"t":"2026-02-18T05:00:00Z","v":3459105,"vw":191.386807},{"c":192.64,"h":193.67,"l":183.33,"n":53846,"o":188.83,"t":"2026-02-19T05:00:00Z","v":3001552,"vw":190.822873},{"c":177.14,"h":195.19,"l":176.7092,"n":96115,"o":190.61,"t":"2026-02-20T05:00:00Z","v":6606177,"vw":183.408659},{"c":160.19,"h":176.735,"l":158.83,"n":131607,"o":174.84,"t":"2026-02-23T05:00:00Z","v":8527206,"vw":164.763599},{"c":163.81,"h":167.24,"l":159.13,"n":79483,"o":159.5,"t":"2026-02-24T05:00:00Z","v":4805038,"vw":164.053299},{"c":171.8,"h":173.26,"l":162.53,"n":63522,"o":163.79,"t":"2026-02-25T05:00:00Z","v":3882343,"vw":169.756366},{"c":174.66,"h":177.5,"l":170.24,"n":66904,"o":173.99,"t":"2026-02-26T05:00:00Z","v":4102348,"vw":174.252487},{"c":172.19,"h":172.25,"l":166.68,"n":64165,"o":170,"t":"2026-02-27T05:00:00Z","v":4442775,"vw":170.458735},{"c":181.02,"h":181.1,"l":167.65,"n":62536,"o":167.65,"t":"2026-03-02T05:00:00Z","v":3357315,"vw":178.433569},{"c":178.91,"h":181.7,"l":171.62,"n":54375,"o":176.59,"t":"2026-03-03T05:00:00Z","v":2783021,"vw":177.497891},{"c":185.89,"h":187.365,"l":178.55,"n":51695,"o":179.99,"t":"2026-03-04T05:00:00Z","v":2745351,"vw":184.900487},{"c":192.31,"h":193.56,"l":184.64,"n":70849,"o":185.295,"t":"2026-03-05T05:00:00Z","v":3826813,"vw":191.41781},{"c":195.19,"h":196.39,"l":187.9993,"n":53385,"o":190,"t":"2026-03-06T05:00:00Z","v":2863726,"vw":193.976394},{"c":201.48,"h":203.875,"l":192.19,"n":79507,"o":192.19,"t":"2026-03-09T04:00:00Z","v":4231140,"vw":200.06509},{"c":207.49,"h":209.91,"l":198.01,"n":80652,"o":202.81,"t":"2026-03-10T04:00:00Z","v":4183191,"vw":206.541514},{"c":213,"h":215.38,"l":207.28,"n":62058,"o":208.265,"t":"2026-03-11T04:00:00Z","v":3423996,"vw":211.870615},{"c":212.11,"h":217.26,"l":210.025,"n":54102,"o":212.17,"t":"2026-03-12T04:00:00Z","v":3603108,"vw":212.906605},{"c":212.45,"h":217.73,"l":208.16,"n":49442,"o":213.1,"t":"2026-03-13T04:00:00Z","v":2543780,"vw":212.659911},{"c":207.33,"h":213.03,"l":207.28,"n":59110,"o":210.865,"t":"2026-03-16T04:00:00Z","v":3312684,"vw":208.802891},{"c":211.52,"h":214.8,"l":206,"n":52251,"o":206.42,"t":"2026-03-17T04:00:00Z","v":2955028,"vw":211.989656},{"c":225.48,"h":229.15,"l":210.25,"n":92251,"o":211.11,"t":"2026-03-18T04:00:00Z","v":5974306,"vw":222.047453},{"c":221.36,"h":227.56,"l":219.625,"n":66858,"o":223,"t":"2026-03-19T04:00:00Z","v":3847056,"vw":222.474059},{"c":215.42,"h":225.14,"l":214.64,"n":64714,"o":221.71,"t":"2026-03-20T04:00:00Z","v":3928840,"vw":217.895741},{"c":220.65,"h":225.98,"l":214.08,"n":71221,"o":216.42,"t":"2026-03-23T04:00:00Z","v":3941128,"vw":222.455756},{"c":213.15,"h":221.4899,"l":212.94,"n":57963,"o":220.17,"t":"2026-03-24T04:00:00Z","v":3291336,"vw":216.290334},{"c":218,"h":225.97,"l":214.8176,"n":63228,"o":218,"t":"2026-03-25T04:00:00Z","v":3236988,"vw":219.80452},{"c":210.13,"h":219.9799,"l":206.8,"n":71219,"o":216,"t":"2026-03-26T04:00:00Z","v":4061093,"vw":212.395338},{"c":203.02,"h":207.79,"l":200.02,"n":68796,"o":205,"t":"2026-03-27T04:00:00Z","v":3754799,"vw":202.667345},{"c":194.63,"h":209.5099,"l":191.29,"n":74825,"o":204.5,"t":"2026-03-30T04:00:00Z","v":3962249,"vw":197.548583},{"c":206.34,"h":206.78,"l":194.66,"n":70998,"o":197,"t":"2026-03-31T04:00:00Z","v":4160671,"vw":202.666171},{"c":205.43,"h":210.86,"l":203.24,"n":41684,"o":210.67,"t":"2026-04-01T04:00:00Z","v":2260160,"vw":207.260714},{"c":211.69,"h":212.16,"l":200.1,"n":44793,"o":201.5,"t":"2026-04-02T04:00:00Z","v":2102288,"vw":209.342005},{"c":211.78,"h":214.94,"l":207.46,"n":38915,"o":210.26,"t":"2026-04-06T04:00:00Z","v":1987912,"vw":210.34111},{"c":216.29,"h":216.34,"l":208.13,"n":50637,"o":211,"t":"2026-04-07T04:00:00Z","v":3731765,"vw":212.732362},{"c":211.25,"h":225.13,"l":209.2,"n":82119,"o":225,"t":"2026-04-08T04:00:00Z","v":4121474,"vw":214.122716},{"c":193.05,"h":211.485,"l":177.74,"n":182678,"o":211,"t":"2026-04-09T04:00:00Z","v":11430921,"vw":189.455429},{"c":166.99,"h":193.6,"l":164.05,"n":215887,"o":193.21,"t":"2026-04-10T04:00:00Z","v":13741984,"vw":170.206021},{"c":184.02,"h":184.32,"l":168.01,"n":119602,"o":170,"t":"2026-04-13T04:00:00Z","v":6598912,"vw":179.548461},{"c":178.65,"h":188.73,"l":177.33,"n":93793,"o":184.87,"t":"2026-04-14T04:00:00Z","v":4890536,"vw":180.674232},{"c":190.13,"h":190.88,"l":182,"n":84330,"o":184.5,"t":"2026-04-15T04:00:00Z","v":5286903,"vw":188.338752},{"c":197.38,"h":203.76,"l":191.5023,"n":91432,"o":194.34,"t":"2026-04-16T04:00:00Z","v":5332190,"vw":197.748165},{"c":200.99,"h":201.05,"l":193.5,"n":69597,"o":199.63,"t":"2026-04-17T04:00:00Z","v":3636591,"vw":198.271469},{"c":204.81,"h":205.255,"l":195.2,"n":50360,"o":199,"t":"2026-04-20T04:00:00Z","v":2610234,"vw":202.826464},{"c":207.67,"h":211.39,"l":204.82,"n":57353,"o":206.33,"t":"2026-04-21T04:00:00Z","v":2629845,"vw":208.091333},{"c":207.56,"h":211.95,"l":206.01,"n":43095,"o":209.13,"t":"2026-04-22T04:00:00Z","v":2056039,"vw":207.835978},{"c":205,"h":207.48,"l":198.5,"n":51669,"o":202.075,"t":"2026-04-23T04:00:00Z","v":2427582,"vw":203.762934},{"c":207.07,"h":208.955,"l":201.45,"n":44778,"o":204.97,"t":"2026-04-24T04:00:00Z","v":2077478,"vw":205.670402},{"c":212.36,"h":214.9799,"l":204.42,"n":57569,"o":206.78,"t":"2026-04-27T04:00:00Z","v":3504683,"vw":210.999211},{"c":208.5,"h":216.5,"l":207.93,"n":55430,"o":211.71,"t":"2026-04-28T04:00:00Z","v":3291826,"vw":210.225257},{"c":211.97,"h":214.82,"l":204,"n":43378,"o":207.3,"t":"2026-04-29T04:00:00Z","v":2349909,"vw":209.806283},{"c":204.97,"h":211.33,"l":199.67,"n":55620,"o":211.33,"t":"2026-04-30T04:00:00Z","v":3054910,"vw":204.599111},{"c":217.5,"h":218.28,"l":209,"n":62151,"o":210.85,"t":"2026-05-01T04:00:00Z","v":2994909,"vw":215.586782},{"c":224.17,"h":224.23,"l":217.48,"n":58705,"o":219.55,"t":"2026-05-04T04:00:00Z","v":2781705,"vw":221.98525},{"c":244.43,"h":248.92,"l":229.09,"n":109851,"o":231.06,"t":"2026-05-05T04:00:00Z","v":7173759,"vw":241.552767},{"c":248.59,"h":250.97,"l":234.76,"n":84826,"o":242.44,"t":"2026-05-06T04:00:00Z","v":4748152,"vw":246.168431},{"c":256.79,"h":258.88,"l":248.62,"n":153579,"o":251.995,"t":"2026-05-07T04:00:00Z","v":8961057,"vw":254.731006},{"c":196.13,"h":219,"l":192.27,"n":329842,"o":217.22,"t":"2026-05-08T04:00:00Z","v":18926258,"vw":198.990313},{"c":193.52,"h":204.2699,"l":192.5012,"n":128117,"o":195.395,"t":"2026-05-11T04:00:00Z","v":6528123,"vw":196.302237},{"c":186.79,"h":194.39,"l":186.57,"n":94984,"o":193.97,"t":"2026-05-12T04:00:00Z","v":5583234,"vw":188.844418},{"c":192.62,"h":194.66,"l":185.75,"n":78857,"o":185.75,"t":"2026-05-13T04:00:00Z","v":4263927,"vw":191.123679},{"c":199.81,"h":201.99,"l":190.5,"n":76475,"o":193.34,"t":"2026-05-14T04:00:00Z","v":4098343,"vw":198.653338},{"c":197.56,"h":201.17,"l":194,"n":58961,"o":197.76,"t":"2026-05-15T04:00:00Z","v":3387529,"vw":198.193812},{"c":201.75,"h":203.505,"l":192.8,"n":68073,"o":194.16,"t":"2026-05-18T04:00:00Z","v":3400852,"vw":199.055493},{"c":206.73,"h":208.67,"l":200.42,"n":65825,"o":203.25,"t":"2026-05-19T04:00:00Z","v":3577841,"vw":205.016526},{"c":210.13,"h":210.98,"l":202.42,"n":53818,"o":204.22,"t":"2026-05-20T04:00:00Z","v":2997389,"vw":208.188993},{"c":212.65,"h":213.745,"l":206.6,"n":50213,"o":210.49,"t":"2026-05-21T04:00:00Z","v":2795316,"vw":211.061118},{"c":216.17,"h":216.79,"l":211.07,"n":48398,"o":214.6,"t":"2026-05-22T04:00:00Z","v":2117128,"vw":215.107318},{"c":217.54,"h":221.11,"l":208.24,"n":67458,"o":216.25,"t":"2026-05-26T04:00:00Z","v":3464281,"vw":217.82751},{"c":209.22,"h":215.35,"l":208,"n":57241,"o":212.23,"t":"2026-05-27T04:00:00Z","v":3068915,"vw":211.192229},{"c":228.11,"h":228.27,"l":213.3,"n":83357,"o":214.5,"t":"2026-05-28T04:00:00Z","v":4577502,"vw":224.648046},{"c":241.82,"h":243.67,"l":228.54,"n":82085,"o":233.39,"t":"2026-05-29T04:00:00Z","v":5738947,"vw":238.285442},{"c":270.82,"h":271.2,"l":242.37,"n":144862,"o":244,"t":"2026-06-01T04:00:00Z","v":8460736,"vw":262.132692},{"c":272.66,"h":274.6299,"l":262.5331,"n":95936,"o":262.774,"t":"2026-06-02T04:00:00Z","v":4889134,"vw":271.1792},{"c":265.33,"h":270.23,"l":260.74,"n":77964,"o":270,"t":"2026-06-03T04:00:00Z","v":3906536,"vw":264.61359},{"c":268.64,"h":276.815,"l":253.94,"n":81854,"o":260,"t":"2026-06-04T04:00:00Z","v":4420089,"vw":269.6763},{"c":250.11,"h":268.82,"l":246.94,"n":94471,"o":267.87,"t":"2026-06-05T04:00:00Z","v":4737466,"vw":253.607274},{"c":247.79,"h":254.7,"l":246,"n":58357,"o":253.16,"t":"2026-06-08T04:00:00Z","v":3181786,"vw":249.239857},{"c":236.13,"h":249.245,"l":228.03,"n":91703,"o":245.895,"t":"2026-06-09T04:00:00Z","v":4980445,"vw":235.925469},{"c":219.67,"h":236.89,"l":219.08,"n":99569,"o":233.465,"t":"2026-06-10T04:00:00Z","v":5553907,"vw":223.849897},{"c":227.44,"h":228.82,"l":216.5,"n":65941,"o":218.335,"t":"2026-06-11T04:00:00Z","v":3134393,"vw":225.357334},{"c":228.48,"h":231.9,"l":222.02,"n":48766,"o":229.95,"t":"2026-06-12T04:00:00Z","v":2263101,"vw":227.532745},{"c":235.71,"h":239,"l":227.045,"n":60147,"o":229.345,"t":"2026-06-15T04:00:00Z","v":3360772,"vw":235.732387},{"c":230.97,"h":238.83,"l":229,"n":45822,"o":233.74,"t":"2026-06-16T04:00:00Z","v":2692158,"vw":232.45727},{"c":226.87,"h":236.0699,"l":226.85,"n":49900,"o":231.13,"t":"2026-06-17T04:00:00Z","v":2659624,"vw":230.471335},{"c":224.06,"h":225.54,"l":216.03,"n":62979,"o":225.54,"t":"2026-06-18T04:00:00Z","v":4442486,"vw":222.908152},{"c":218.38,"h":225.58,"l":212.32,"n":62381,"o":222.07,"t":"2026-06-22T04:00:00Z","v":3379750,"vw":217.668847},{"c":224.94,"h":230.11,"l":214.6001,"n":62271,"o":215.16,"t":"2026-06-23T04:00:00Z","v":2891738,"vw":225.591023},{"c":223.48,"h":228.35,"l":220.91,"n":46531,"o":223.09,"t":"2026-06-24T04:00:00Z","v":2283751,"vw":224.029394},{"c":226.65,"h":227.57,"l":216.04,"n":57872,"o":221.39,"t":"2026-06-25T04:00:00Z","v":2976634,"vw":224.968252},{"c":237.24,"h":237.34,"l":220.95,"n":60462,"o":225.88,"t":"2026-06-26T04:00:00Z","v":6245103,"vw":234.106885},{"c":243.76,"h":248.7099,"l":235,"n":67469,"o":239.29,"t":"2026-06-29T04:00:00Z","v":3624235,"vw":244.029073},{"c":245.28,"h":247.74,"l":240,"n":50390,"o":240,"t":"2026-06-30T04:00:00Z","v":2527397,"vw":245.197253},{"c":246.31,"h":252.349,"l":244.21,"n":53416,"o":249.72,"t":"2026-07-01T04:00:00Z","v":2542396,"vw":248.491488},{"c":242.41,"h":248.04,"l":238.9,"n":55791,"o":242,"t":"2026-07-02T04:00:00Z","v":2833675,"vw":242.016662},{"c":247.55,"h":250.86,"l":239.64,"n":48215,"o":240.73,"t":"2026-07-06T04:00:00Z","v":2078201,"vw":247.355923},{"c":268.83,"h":274,"l":254,"n":103229,"o":259.175,"t":"2026-07-07T04:00:00Z","v":6185046,"vw":265.713887},{"c":273.4,"h":274.45,"l":257.6,"n":65871,"o":267.89,"t":"2026-07-08T04:00:00Z","v":3700871,"vw":267.226346},{"c":275.8,"h":278.88,"l":268.6002,"n":58054,"o":272.54,"t":"2026-07-09T04:00:00Z","v":3013271,"vw":274.53064},{"c":268.4,"h":280.14,"l":266.84,"n":47699,"o":279.74,"t":"2026-07-10T04:00:00Z","v":2303528,"vw":270.170088},{"c":269.53,"h":276.3821,"l":263.37,"n":50659,"o":266.71,"t":"2026-07-13T04:00:00Z","v":2120946,"vw":270.401617},{"c":281.75,"h":284.63,"l":266.01,"n":67697,"o":268,"t":"2026-07-14T04:00:00Z","v":3985186,"vw":280.520713},{"c":273.04,"h":291,"l":271.13,"n":69828,"o":288.86,"t":"2026-07-15T04:00:00Z","v":2944211,"vw":276.294661},{"c":272.46,"h":277.84,"l":266.72,"n":61901,"o":274.46,"t":"2026-07-16T04:00:00Z","v":2642568,"vw":273.178598},{"c":277.66,"h":281.99,"l":261.725,"n":64048,"o":262.68,"t":"2026-07-17T04:00:00Z","v":3032532,"vw":276.446246},{"c":272.42,"h":280.57,"l":272.12,"n":58289,"o":278.84,"t":"2026-07-20T04:00:00Z","v":3112939,"vw":276.403529},{"c":272.31,"h":277.25,"l":268.9768,"n":57913,"o":272.97,"t":"2026-07-21T04:00:00Z","v":3714369,"vw":272.697991},{"c":268.98,"h":272.5,"l":265.0701,"n":49891,"o":271.75,"t":"2026-07-22T04:00:00Z","v":2557333,"vw":269.431323},{"c":262.32,"h":276.8937,"l":260.57,"n":46459,"o":272.94,"t":"2026-07-23T04:00:00Z","v":2331756,"vw":263.439996},{"c":262.15,"h":266.8,"l":261.5,"n":38153,"o":265.96,"t":"2026-07-24T04:00:00Z","v":1822679,"vw":263.353394},{"c":265.61,"h":272.4475,"l":257.6,"n":47618,"o":267.48,"t":"2026-07-27T04:00:00Z","v":2604768,"vw":265.368243},{"c":264.1,"h":268.455,"l":250.69,"n":50846,"o":263.36,"t":"2026-07-28T04:00:00Z","v":2668564,"vw":261.544186},{"c":270.38,"h":279.915,"l":262.95,"n":62660,"o":264.56,"t":"2026-07-29T04:00:00Z","v":3289961,"vw":270.48261},{"c":283.39,"h":285,"l":265,"n":61428,"o":271.375,"t":"2026-07-30T04:00:00Z","v":3147073,"vw":281.303988},{"c":278.98,"h":293.8,"l":275.04,"n":82771,"o":284.92,"t":"2026-07-31T04:00:00Z","v":3700779,"vw":281.310069},{"c":282.74,"h":288.69,"l":276.07,"n":75494,"o":278.845,"t":"2026-08-03T04:00:00Z","v":3095935,"vw":283.065245},{"c":301.33,"h":303.76,"l":278.51,"n":99499,"o":280,"t":"2026-08-04T04:00:00Z","v":5455578,"vw":297.637815},{"c":292.96,"h":305,"l":291,"n":82420,"o":300.08,"t":"2026-08-05T04:00:00Z","v":3963380,"vw":295.769347},{"c":284.43,"h":291.755,"l":280.13,"n":116182,"o":283.18,"t":"2026-08-06T04:00:00Z","v":5617030,"vw":284.964469},{"c":300.27,"h":324.73,"l":295.89,"n":159298,"o":318,"t":"2026-08-07T04:00:00Z","v":8772381,"vw":308.866432},{"c":310.59,"h":312.66,"l":290.49,"n":126013,"o":295.5,"t":"2026-08-10T04:00:00Z","v":7859364,"vw":305.19431},{"c":306.97,"h":313.77,"l":295.5,"n":83094,"o":307.6,"t":"2026-08-11T04:00:00Z","v":6074688,"vw":307.885941},{"c":311.45,"h":320.3,"l":308.55,"n":66786,"o":308.96,"t":"2026-08-12T04:00:00Z","v":3098441,"vw":313.452455},{"c":330.83,"h":332.22,"l":313.02,"n":88803,"o":313.775,"t":"2026-08-13T04:00:00Z","v":5239281,"vw":327.577366},{"c":315.78,"h":331.9495,"l":315.19,"n":62176,"o":331,"t":"2026-08-14T04:00:00Z","v":3028777,"vw":320.728243},{"c":307.01,"h":315.35,"l":303.99,"n":67560,"o":311.79,"t":"2026-08-17T04:00:00Z","v":3322173,"vw":308.498509},{"c":301.36,"h":309.9606,"l":297.6326,"n":57218,"o":303.775,"t":"2026-08-18T04:00:00Z","v":2316092,"vw":301.461879},{"c":291.88,"h":301.66,"l":285.72,"n":64155,"o":300.1,"t":"2026-08-19T04:00:00Z","v":3097884,"vw":291.687924},{"c":278.91,"h":292.485,"l":277.83,"n":61961,"o":290.62,"t":"2026-08-20T04:00:00Z","v":3052318,"vw":281.726091},{"c":293.14,"h":293.57,"l":274.03,"n":59449,"o":280.86,"t":"2026-08-21T04:00:00Z","v":2963803,"vw":287.675068},{"c":280.35,"h":289.98,"l":280.185,"n":62670,"o":288.7,"t":"2026-08-24T04:00:00Z","v":2640255,"vw":284.109974},{"c":277.58,"h":287,"l":273.2101,"n":48931,"o":285.62,"t":"2026-08-25T04:00:00Z","v":1878586,"vw":278.501936},{"c":284.89,"h":290.89,"l":272.29,"n":52640,"o":273.82,"t":"2026-08-26T04:00:00Z","v":3121053,"vw":285.106204},{"c":308.23,"h":309.53,"l":290.275,"n":80501,"o":290.29,"t":"2026-08-27T04:00:00Z","v":4255458,"vw":304.067684},{"c":299.84,"h":307.5,"l":298.02,"n":53204,"o":306.21,"t":"2026-08-28T04:00:00Z","v":2550672,"vw":301.264754},{"c":305.11,"h":309.3,"l":296.44,"n":48856,"o":299.185,"t":"2026-08-31T04:00:00Z","v":3698509,"vw":304.476704},{"c":285.51,"h":306.47,"l":284.6,"n":60066,"o":301.62,"t":"2026-09-01T04:00:00Z","v":2496785,"vw":289.370239},{"c":272.74,"h":284.95,"l":269.3,"n":70086,"o":284.08,"t":"2026-09-02T04:00:00Z","v":3356677,"vw":273.946719},{"c":284.51,"h":286.85,"l":275.66,"n":62215,"o":279.93,"t":"2026-09-03T04:00:00Z","v":2974201,"vw":282.753185},{"c":278.92,"h":284.7173,"l":277.588,"n":44359,"o":282.25,"t":"2026-09-04T04:00:00Z","v":1810164,"vw":280.552782},{"c":284.3,"h":289,"l":271.72,"n":57121,"o":278.12,"t":"2026-09-08T04:00:00Z","v":2413968,"vw":283.013763},{"c":314.18,"h":317.55,"l":292.54,"n":107411,"o":295.5,"t":"2026-09-09T04:00:00Z","v":4785958,"vw":310.879049},{"c":311.17,"h":319.43,"l":307.41,"n":69858,"o":313.35,"t":"2026-09-10T04:00:00Z","v":3672047,"vw":313.258985},{"c":306.53,"h":315.9799,"l":302.88,"n":52203,"o":312.81,"t":"2026-09-11T04:00:00Z","v":2436753,"vw":307.072876},{"c":330.36,"h":334.6,"l":309,"n":97216,"o":313.02,"t":"2026-09-14T04:00:00Z","v":4407503,"vw":327.372697},{"c":327.23,"h":334.5999,"l":320.5,"n":63294,"o":322.12,"t":"2026-09-15T04:00:00Z","v":3202885,"vw":328.104743},{"c":324.65,"h":334.58,"l":321.1362,"n":52311,"o":324.02,"t":"2026-09-16T04:00:00Z","v":2348345,"vw":327.684418},{"c":333.94,"h":336.9,"l":318,"n":58105,"o":320.59,"t":"2026-09-17T04:00:00Z","v":3034007,"vw":332.212735},{"c":323.6,"h":338,"l":313.5,"n":71369,"o":338,"t":"2026-09-18T04:00:00Z","v":4552039,"vw":321.608242},{"c":351.67,"h":352.45,"l":321.85,"n":82549,"o":327,"t":"2026-09-21T04:00:00Z","v":3894492,"vw":345.408731},{"c":353,"h":357.1,"l":345.3005,"n":87239,"o":352.46,"t":"2026-09-22T04:00:00Z","v":3317593,"vw":352.891854},{"c":352.33,"h":364.23,"l":351,"n":74677,"o":355.4,"t":"2026-09-23T04:00:00Z","v":2921997,"vw":355.615757},{"c":358.82,"h":367.43,"l":347.88,"n":63935,"o":349.8,"t":"2026-09-24T04:00:00Z","v":3161947,"vw":360.555841},{"c":349.02,"h":364,"l":344.2675,"n":69755,"o":360.8,"t":"2026-09-25T04:00:00Z","v":3172158,"vw":349.904724},{"c":353.99,"h":357,"l":338.67,"n":56867,"o":339.25,"t":"2026-09-28T04:00:00Z","v":2827895,"vw":351.125438},{"c":352.26,"h":356.7189,"l":348.011,"n":47614,"o":351.92,"t":"2026-09-29T04:00:00Z","v":2158275,"vw":351.996286},{"c":347.28,"h":357.6399,"l":346.15,"n":59772,"o":351,"t":"2026-09-30T04:00:00Z","v":2594012,"vw":349.264889},{"c":351,"h":353.84,"l":342.11,"n":59519,"o":350.01,"t":"2026-10-01T04:00:00Z","v":2777874,"vw":350.00522},{"c":349.07,"h":354.58,"l":344.51,"n":54005,"o":351.8,"t":"2026-10-02T04:00:00Z","v":2838677,"vw":350.40155},{"c":359.49,"h":366.1307,"l":348.57,"n":64603,"o":351.13,"t":"2026-10-05T04:00:00Z","v":3174798,"vw":360.77065},{"c":355.01,"h":370.35,"l":354.25,"n":53140,"o":364.7,"t":"2026-10-06T04:00:00Z","v":2593108,"vw":358.325533},{"c":342.97,"h":353.035,"l":341.78,"n":65614,"o":353.035,"t":"2026-10-07T04:00:00Z","v":2328653,"vw":345.509819},{"c":341.89,"h":349.78,"l":337,"n":60637,"o":340.02,"t":"2026-10-08T04:00:00Z","v":2443203,"vw":342.929151},{"c":360.93,"h":363.21,"l":343.34,"n":60885,"o":345.11,"t":"2026-10-09T04:00:00Z","v":2625551,"vw":357.105694},{"c":350.87,"h":362.75,"l":346.14,"n":39755,"o":362,"t":"2026-10-12T04:00:00Z","v":1640821,"vw":351.342106},{"c":347.7,"h":355.5,"l":342.69,"n":40956,"o":345.28,"t":"2026-10-13T04:00:00Z","v":1747645,"vw":349.344754},{"c":324.33,"h":346.79,"l":323,"n":78280,"o":340.59,"t":"2026-10-14T04:00:00Z","v":3735109,"vw":329.485896},{"c":316.32,"h":317.24,"l":305.01,"n":69269,"o":310.55,"t":"2026-10-15T04:00:00Z","v":3972008,"vw":312.572509}],"volatilityBars":[{"c":344.5,"h":344.65,"l":344.5,"n":30,"o":344.65,"t":"2026-10-09T08:00:00Z","v":787,"vw":344.56},{"c":345.07,"h":345.07,"l":345.07,"n":1,"o":345.07,"t":"2026-10-09T09:15:00Z","v":500,"vw":345.07},{"c":344.85,"h":344.85,"l":344.8,"n":4,"o":344.8,"t":"2026-10-09T09:30:00Z","v":291,"vw":344.825},{"c":345.07,"h":345.07,"l":341,"n":14,"o":341,"t":"2026-10-09T10:00:00Z","v":1404,"vw":341.831273},{"c":345.07,"h":345.07,"l":345.07,"n":13,"o":345.07,"t":"2026-10-09T10:15:00Z","v":144,"vw":345.07},{"c":345.5,"h":345.5,"l":344.02,"n":42,"o":344.02,"t":"2026-10-09T11:00:00Z","v":891,"vw":344.89},{"c":350,"h":350,"l":349.3366,"n":7,"o":349.3366,"t":"2026-10-09T11:15:00Z","v":215,"vw":349.6683},{"c":348,"h":348,"l":347,"n":12,"o":347,"t":"2026-10-09T11:30:00Z","v":719,"vw":347.373576},{"c":348,"h":348,"l":347.0814,"n":6,"o":347.0814,"t":"2026-10-09T11:45:00Z","v":528,"vw":347.26512},{"c":347,"h":347.894,"l":347,"n":22,"o":347.894,"t":"2026-10-09T12:00:00Z","v":536,"vw":347.363661},{"c":347.5878,"h":347.5878,"l":347.5878,"n":7,"o":347.5878,"t":"2026-10-09T12:15:00Z","v":369,"vw":347.5878},{"c":347.64,"h":347.64,"l":347.64,"n":2,"o":347.64,"t":"2026-10-09T13:15:00Z","v":623,"vw":347.64},{"c":345.12,"h":353.56,"l":344.7131,"n":2934,"o":345.11,"t":"2026-10-09T13:30:00Z","v":206465,"vw":348.951189},{"c":350.6,"h":350.61,"l":343.34,"n":1965,"o":345.2,"t":"2026-10-09T13:45:00Z","v":85539,"vw":347.011349},{"c":346.88,"h":350.9899,"l":346.3001,"n":1748,"o":350.555,"t":"2026-10-09T14:00:00Z","v":58795,"vw":348.511737},{"c":347.68,"h":348.5099,"l":346.34,"n":1565,"o":346.6901,"t":"2026-10-09T14:15:00Z","v":58731,"vw":347.298379},{"c":347.66,"h":348.5,"l":347.64,"n":1748,"o":348.155,"t":"2026-10-09T14:30:00Z","v":62117,"vw":348.155269},{"c":350.12,"h":350.1876,"l":347.25,"n":1251,"o":347.26,"t":"2026-10-09T14:45:00Z","v":93586,"vw":348.860469},{"c":350.535,"h":351.51,"l":349.4,"n":1393,"o":350.04,"t":"2026-10-09T15:00:00Z","v":80434,"vw":350.471986},{"c":352.86,"h":353.08,"l":350.19,"n":1740,"o":350.56,"t":"2026-10-09T15:15:00Z","v":61640,"vw":351.790575},{"c":352.86,"h":353.5,"l":352.23,"n":2022,"o":352.63,"t":"2026-10-09T15:30:00Z","v":87976,"vw":353.091347},{"c":353.805,"h":354.66,"l":352.17,"n":2005,"o":352.81,"t":"2026-10-09T15:45:00Z","v":71646,"vw":353.396474},{"c":354.99,"h":355.175,"l":353.43,"n":1775,"o":353.92,"t":"2026-10-09T16:00:00Z","v":54933,"vw":354.359343},{"c":356.775,"h":357.175,"l":354.99,"n":2000,"o":354.99,"t":"2026-10-09T16:15:00Z","v":79374,"vw":356.067635},{"c":356.4,"h":357.14,"l":356.07,"n":1748,"o":356.83,"t":"2026-10-09T16:30:00Z","v":62001,"vw":356.489414},{"c":358.61,"h":358.74,"l":356.64,"n":1994,"o":356.64,"t":"2026-10-09T16:45:00Z","v":114832,"vw":357.803045},{"c":359.685,"h":360.13,"l":357.92,"n":2673,"o":358.565,"t":"2026-10-09T17:00:00Z","v":137787,"vw":358.993399},{"c":361.21,"h":361.46,"l":359.54,"n":2256,"o":359.745,"t":"2026-10-09T17:15:00Z","v":76250,"vw":360.243084},{"c":361.605,"h":362.08,"l":360.69,"n":2389,"o":360.99,"t":"2026-10-09T17:30:00Z","v":96636,"vw":361.483239},{"c":361.855,"h":362.15,"l":361.1101,"n":2733,"o":361.8,"t":"2026-10-09T17:45:00Z","v":107710,"vw":361.738778},{"c":360.52,"h":361.99,"l":360.13,"n":1588,"o":361.99,"t":"2026-10-09T18:00:00Z","v":52686,"vw":360.85454},{"c":361.38,"h":361.7099,"l":360.47,"n":1429,"o":360.52,"t":"2026-10-09T18:15:00Z","v":47677,"vw":361.108627},{"c":361.15,"h":361.46,"l":360.1919,"n":1787,"o":360.96,"t":"2026-10-09T18:30:00Z","v":55633,"vw":360.751064},{"c":362.725,"h":363.14,"l":360.86,"n":2225,"o":361.03,"t":"2026-10-09T18:45:00Z","v":69867,"vw":362.226389},{"c":362.095,"h":362.73,"l":361.41,"n":2058,"o":362.56,"t":"2026-10-09T19:00:00Z","v":97787,"vw":362.279005},{"c":362.27,"h":362.68,"l":361.635,"n":2775,"o":361.86,"t":"2026-10-09T19:15:00Z","v":85115,"vw":362.158484},{"c":360.97,"h":363.21,"l":360.835,"n":4044,"o":362.27,"t":"2026-10-09T19:30:00Z","v":127811,"vw":362.065615},{"c":361.06,"h":361.645,"l":360.12,"n":7747,"o":361.11,"t":"2026-10-09T19:45:00Z","v":266406,"vw":360.754173},{"c":361,"h":363.44,"l":360.8,"n":253,"o":363.33,"t":"2026-10-09T20:00:00Z","v":204460,"vw":360.952722},{"c":360.62,"h":360.8,"l":359.7048,"n":50,"o":360.16,"t":"2026-10-09T20:15:00Z","v":2053,"vw":360.292498},{"c":360.93,"h":360.93,"l":360.93,"n":2,"o":360.93,"t":"2026-10-09T20:45:00Z","v":108,"vw":360.93},{"c":360.93,"h":360.93,"l":360.93,"n":14,"o":360.93,"t":"2026-10-09T21:00:00Z","v":369,"vw":360.93},{"c":361.3,"h":361.3,"l":361.3,"n":3,"o":361.3,"t":"2026-10-09T21:30:00Z","v":273,"vw":361.3},{"c":360.96,"h":360.96,"l":360.96,"n":4,"o":360.96,"t":"2026-10-09T22:00:00Z","v":111,"vw":360.96},{"c":361.8,"h":361.8,"l":361.8,"n":2,"o":361.8,"t":"2026-10-09T23:15:00Z","v":115,"vw":361.8},{"c":364.7985,"h":364.7985,"l":364.7985,"n":48,"o":364.7985,"t":"2026-10-12T08:00:00Z","v":605,"vw":364.7985},{"c":363.69,"h":363.69,"l":363.69,"n":1,"o":363.69,"t":"2026-10-12T08:30:00Z","v":200,"vw":363.69},{"c":362.51,"h":363,"l":362.51,"n":10,"o":363,"t":"2026-10-12T08:45:00Z","v":416,"vw":362.652029},{"c":362.5,"h":362.5,"l":362.5,"n":14,"o":362.5,"t":"2026-10-12T09:00:00Z","v":1004,"vw":362.5},{"c":362.44,"h":362.44,"l":362.44,"n":9,"o":362.44,"t":"2026-10-12T09:45:00Z","v":420,"vw":362.44},{"c":362.45,"h":362.45,"l":362.45,"n":20,"o":362.45,"t":"2026-10-12T10:45:00Z","v":552,"vw":362.45},{"c":361.8,"h":361.8,"l":361.8,"n":11,"o":361.8,"t":"2026-10-12T11:00:00Z","v":190,"vw":361.8},{"c":361,"h":361,"l":361,"n":10,"o":361,"t":"2026-10-12T11:15:00Z","v":346,"vw":361},{"c":361.58,"h":361.58,"l":361.58,"n":7,"o":361.58,"t":"2026-10-12T11:30:00Z","v":207,"vw":361.58},{"c":362,"h":362.15,"l":362,"n":9,"o":362.15,"t":"2026-10-12T12:15:00Z","v":772,"vw":362.12973},{"c":361.94,"h":361.99,"l":361.94,"n":11,"o":361.95,"t":"2026-10-12T12:45:00Z","v":623,"vw":361.963793},{"c":362.4,"h":363.46,"l":362.4,"n":14,"o":363.46,"t":"2026-10-12T13:00:00Z","v":470,"vw":362.884806},{"c":362.13,"h":362.17,"l":361.5,"n":38,"o":361.54,"t":"2026-10-12T13:15:00Z","v":1298,"vw":361.912042},{"c":354.5,"h":362.75,"l":354.01,"n":2149,"o":362,"t":"2026-10-12T13:30:00Z","v":86037,"vw":358.858434},{"c":352.885,"h":354.615,"l":350.4,"n":2321,"o":354.615,"t":"2026-10-12T13:45:00Z","v":128552,"vw":353.024188},{"c":347.57,"h":352.5,"l":346.14,"n":2467,"o":352.46,"t":"2026-10-12T14:00:00Z","v":94535,"vw":349.225422},{"c":350.155,"h":351.4099,"l":347.32,"n":1835,"o":348.13,"t":"2026-10-12T14:15:00Z","v":73200,"vw":349.94428},{"c":350.91,"h":351.862,"l":349.04,"n":1926,"o":350.195,"t":"2026-10-12T14:30:00Z","v":91732,"vw":350.206044},{"c":351.0007,"h":352.2699,"l":350.5,"n":1188,"o":351.41,"t":"2026-10-12T14:45:00Z","v":38377,"vw":351.261941},{"c":351.6951,"h":352.9799,"l":351.1101,"n":1154,"o":351.38,"t":"2026-10-12T15:00:00Z","v":43726,"vw":351.971253},{"c":352.05,"h":352.51,"l":351.37,"n":851,"o":351.41,"t":"2026-10-12T15:15:00Z","v":25485,"vw":351.829426},{"c":351.795,"h":352.35,"l":350.83,"n":1173,"o":352.05,"t":"2026-10-12T15:30:00Z","v":40346,"vw":351.64013},{"c":351.785,"h":352.62,"l":351.39,"n":1016,"o":352.0025,"t":"2026-10-12T15:45:00Z","v":29224,"vw":351.922736},{"c":351.725,"h":352.52,"l":350.79,"n":930,"o":351.62,"t":"2026-10-12T16:00:00Z","v":27379,"vw":351.671566},{"c":350.87,"h":351.84,"l":350.81,"n":774,"o":351.7151,"t":"2026-10-12T16:15:00Z","v":22361,"vw":351.288081},{"c":350.95,"h":352.0699,"l":350.8,"n":989,"o":350.8,"t":"2026-10-12T16:30:00Z","v":30623,"vw":351.380156},{"c":349.77,"h":350.945,"l":348.89,"n":1271,"o":350.945,"t":"2026-10-12T16:45:00Z","v":40216,"vw":349.693902},{"c":350.72,"h":351.17,"l":349.69,"n":1183,"o":349.96,"t":"2026-10-12T17:00:00Z","v":47994,"vw":350.667898},{"c":351.4,"h":351.66,"l":350.38,"n":1163,"o":350.72,"t":"2026-10-12T17:15:00Z","v":41615,"vw":351.025778},{"c":351.42,"h":351.435,"l":350.1901,"n":948,"o":351.09,"t":"2026-10-12T17:30:00Z","v":26951,"vw":350.774302},{"c":350.685,"h":351.655,"l":350.6,"n":1022,"o":351.39,"t":"2026-10-12T17:45:00Z","v":23162,"vw":351.26333},{"c":350.63,"h":350.95,"l":349.73,"n":932,"o":350.685,"t":"2026-10-12T18:00:00Z","v":30168,"vw":350.345752},{"c":349.19,"h":350.77,"l":348.6901,"n":1146,"o":350.51,"t":"2026-10-12T18:15:00Z","v":54384,"vw":349.648174},{"c":349.965,"h":350.1281,"l":348.75,"n":948,"o":349.34,"t":"2026-10-12T18:30:00Z","v":33455,"vw":349.501923},{"c":349.1102,"h":350.2199,"l":348.8801,"n":1040,"o":349.97,"t":"2026-10-12T18:45:00Z","v":35041,"vw":349.63882},{"c":349.94,"h":350.5299,"l":349.0501,"n":1260,"o":349.39,"t":"2026-10-12T19:00:00Z","v":38517,"vw":349.791667},{"c":350.205,"h":350.3499,"l":349.6,"n":1561,"o":349.7601,"t":"2026-10-12T19:15:00Z","v":50262,"vw":349.927513},{"c":351.07,"h":351.79,"l":349.9875,"n":1855,"o":350.195,"t":"2026-10-12T19:30:00Z","v":68982,"vw":350.64432},{"c":350.42,"h":351.77,"l":350.4,"n":5205,"o":351.05,"t":"2026-10-12T19:45:00Z","v":200142,"vw":351.136591},{"c":350.15,"h":350.87,"l":350.15,"n":86,"o":350.86,"t":"2026-10-12T20:00:00Z","v":161364,"vw":350.867247},{"c":350.7,"h":350.7,"l":350.7,"n":1,"o":350.7,"t":"2026-10-12T20:15:00Z","v":100,"vw":350.7},{"c":350.5037,"h":350.5037,"l":350.5037,"n":1,"o":350.5037,"t":"2026-10-12T23:15:00Z","v":410,"vw":350.5037},{"c":348.75,"h":350,"l":347.73,"n":113,"o":350,"t":"2026-10-13T08:00:00Z","v":1935,"vw":349.323898},{"c":348,"h":349.16,"l":348,"n":15,"o":349.16,"t":"2026-10-13T10:15:00Z","v":572,"vw":348.277512},{"c":348,"h":348,"l":348,"n":1,"o":348,"t":"2026-10-13T11:15:00Z","v":1200,"vw":348},{"c":347.5,"h":347.5,"l":347.5,"n":1,"o":347.5,"t":"2026-10-13T11:45:00Z","v":100,"vw":347.5},{"c":344.13,"h":345,"l":344.13,"n":58,"o":345,"t":"2026-10-13T12:00:00Z","v":786,"vw":344.462963},{"c":342.0678,"h":342.0678,"l":342,"n":15,"o":342,"t":"2026-10-13T12:45:00Z","v":906,"vw":342.03756},{"c":345.99,"h":346.15,"l":345.73,"n":25,"o":345.73,"t":"2026-10-13T13:00:00Z","v":717,"vw":345.959697},{"c":344.94,"h":344.94,"l":344.94,"n":9,"o":344.94,"t":"2026-10-13T13:15:00Z","v":220,"vw":344.94},{"c":355.145,"h":355.145,"l":342.69,"n":3217,"o":345.28,"t":"2026-10-13T13:30:00Z","v":117860,"vw":349.838498},{"c":354.15,"h":354.72,"l":351.44,"n":2450,"o":354.57,"t":"2026-10-13T13:45:00Z","v":79679,"vw":353.135133},{"c":355.255,"h":355.5,"l":352.29,"n":2134,"o":354.02,"t":"2026-10-13T14:00:00Z","v":86423,"vw":354.112861},{"c":352.811,"h":355.39,"l":352.811,"n":1772,"o":355.14,"t":"2026-10-13T14:15:00Z","v":47986,"vw":354.278283},{"c":349.4,"h":353.4299,"l":349.4,"n":1640,"o":353.075,"t":"2026-10-13T14:30:00Z","v":45014,"vw":351.270896},{"c":349.42,"h":349.76,"l":348.13,"n":1646,"o":349.2,"t":"2026-10-13T14:45:00Z","v":51685,"vw":348.770938},{"c":350.17,"h":350.4,"l":348.365,"n":1131,"o":349.535,"t":"2026-10-13T15:00:00Z","v":31682,"vw":349.456659},{"c":349.0043,"h":350.56,"l":349.0043,"n":1446,"o":350.17,"t":"2026-10-13T15:15:00Z","v":58893,"vw":350.053004},{"c":350.05,"h":350.05,"l":348.55,"n":1193,"o":348.84,"t":"2026-10-13T15:30:00Z","v":29192,"vw":349.258055},{"c":349.305,"h":349.975,"l":348.54,"n":1275,"o":349.975,"t":"2026-10-13T15:45:00Z","v":43628,"vw":349.170177},{"c":349.635,"h":350.21,"l":348.92,"n":1076,"o":349.31,"t":"2026-10-13T16:00:00Z","v":30663,"vw":349.652328},{"c":350.0951,"h":350.35,"l":349.19,"n":1129,"o":349.6,"t":"2026-10-13T16:15:00Z","v":46067,"vw":349.676449},{"c":348.25,"h":350.39,"l":348,"n":1266,"o":350.25,"t":"2026-10-13T16:30:00Z","v":50949,"vw":348.941018},{"c":348.715,"h":349.56,"l":347.68,"n":1002,"o":348.45,"t":"2026-10-13T16:45:00Z","v":28593,"vw":348.926224},{"c":349.02,"h":349.26,"l":348.1401,"n":986,"o":348.72,"t":"2026-10-13T17:00:00Z","v":27290,"vw":348.787178},{"c":348.92,"h":349.54,"l":348.5,"n":992,"o":349.045,"t":"2026-10-13T17:15:00Z","v":23072,"vw":348.984082},{"c":349.82,"h":350.14,"l":348.92,"n":1159,"o":348.93,"t":"2026-10-13T17:30:00Z","v":31663,"vw":349.64854},{"c":349.56,"h":350,"l":349.1,"n":870,"o":349.945,"t":"2026-10-13T17:45:00Z","v":23118,"vw":349.524703},{"c":349.5401,"h":350.4,"l":349.03,"n":947,"o":349.38,"t":"2026-10-13T18:00:00Z","v":23819,"vw":349.86732},{"c":348.79,"h":349.915,"l":348.01,"n":1103,"o":349.86,"t":"2026-10-13T18:15:00Z","v":36024,"vw":348.905957},{"c":348.6,"h":349,"l":347.52,"n":1231,"o":348.02,"t":"2026-10-13T18:30:00Z","v":120487,"vw":348.446261},{"c":349.57,"h":350.38,"l":348.565,"n":958,"o":348.605,"t":"2026-10-13T18:45:00Z","v":22052,"vw":349.365515},{"c":349.26,"h":349.59,"l":348.54,"n":901,"o":349.35,"t":"2026-10-13T19:00:00Z","v":54604,"vw":348.995262},{"c":347.78,"h":349.15,"l":347.78,"n":1304,"o":349.0845,"t":"2026-10-13T19:15:00Z","v":45560,"vw":348.470498},{"c":349.52,"h":349.82,"l":347.95,"n":1478,"o":347.95,"t":"2026-10-13T19:30:00Z","v":40897,"vw":348.988489},{"c":347.58,"h":349.56,"l":347.5,"n":4816,"o":349.52,"t":"2026-10-13T19:45:00Z","v":206071,"vw":348.45319},{"c":347.7,"h":347.7,"l":346.57,"n":246,"o":347.7,"t":"2026-10-13T20:00:00Z","v":326201,"vw":347.698581},{"c":344,"h":344,"l":344,"n":2,"o":344,"t":"2026-10-13T21:45:00Z","v":168,"vw":344},{"c":347,"h":347,"l":347,"n":1,"o":347,"t":"2026-10-13T22:45:00Z","v":100,"vw":347},{"c":348,"h":348,"l":348,"n":3,"o":348,"t":"2026-10-14T10:15:00Z","v":188,"vw":348},{"c":345,"h":345,"l":345,"n":25,"o":345,"t":"2026-10-14T11:30:00Z","v":346,"vw":345},{"c":342,"h":342,"l":342,"n":4,"o":342,"t":"2026-10-14T11:45:00Z","v":624,"vw":342},{"c":342,"h":342,"l":342,"n":4,"o":342,"t":"2026-10-14T12:00:00Z","v":362,"vw":342},{"c":340.24,"h":342.8304,"l":340.24,"n":69,"o":342.338,"t":"2026-10-14T12:30:00Z","v":4596,"vw":341.315146},{"c":342.5,"h":342.5,"l":340.24,"n":50,"o":340.24,"t":"2026-10-14T12:45:00Z","v":2557,"vw":340.793477},{"c":341.59,"h":341.59,"l":341.59,"n":6,"o":341.59,"t":"2026-10-14T13:00:00Z","v":247,"vw":341.59},{"c":342.2,"h":342.2,"l":341.5,"n":31,"o":341.5,"t":"2026-10-14T13:15:00Z","v":454,"vw":341.85},{"c":344.775,"h":346.79,"l":338.07,"n":2739,"o":340.59,"t":"2026-10-14T13:30:00Z","v":143967,"vw":341.952652},{"c":342.07,"h":345.99,"l":341.2401,"n":1899,"o":344.98,"t":"2026-10-14T13:45:00Z","v":76464,"vw":343.322437},{"c":340.185,"h":343.57,"l":339.0601,"n":2278,"o":342.16,"t":"2026-10-14T14:00:00Z","v":98442,"vw":340.918299},{"c":339.38,"h":340.9999,"l":338.38,"n":1840,"o":339.7001,"t":"2026-10-14T14:15:00Z","v":118923,"vw":339.681067},{"c":339.055,"h":340.32,"l":338.33,"n":1613,"o":339.47,"t":"2026-10-14T14:30:00Z","v":60469,"vw":339.411155},{"c":337.67,"h":339.8074,"l":335.91,"n":2618,"o":339,"t":"2026-10-14T14:45:00Z","v":75093,"vw":337.392325},{"c":331.33,"h":337.435,"l":330.14,"n":4398,"o":337.435,"t":"2026-10-14T15:00:00Z","v":164500,"vw":332.545241},{"c":330.91,"h":333.0599,"l":330.35,"n":3156,"o":331.29,"t":"2026-10-14T15:15:00Z","v":129264,"vw":331.769137},{"c":332.36,"h":332.57,"l":330.21,"n":2549,"o":330.87,"t":"2026-10-14T15:30:00Z","v":133015,"vw":331.254862},{"c":331.405,"h":333.18,"l":328.6,"n":3811,"o":332.115,"t":"2026-10-14T15:45:00Z","v":148736,"vw":330.77761},{"c":330.32,"h":331.88,"l":330.06,"n":1785,"o":331.33,"t":"2026-10-14T16:00:00Z","v":69792,"vw":331.187202},{"c":331.08,"h":331.365,"l":329.9,"n":1937,"o":330.06,"t":"2026-10-14T16:15:00Z","v":56290,"vw":330.695922},{"c":332.62,"h":332.67,"l":330.75,"n":2132,"o":330.96,"t":"2026-10-14T16:30:00Z","v":74033,"vw":331.741218},{"c":332.4,"h":333.19,"l":331.03,"n":1829,"o":332.62,"t":"2026-10-14T16:45:00Z","v":65387,"vw":332.137305},{"c":331.62,"h":332.87,"l":331.12,"n":1311,"o":332.4775,"t":"2026-10-14T17:00:00Z","v":79983,"vw":332.01167},{"c":329.6,"h":331.58,"l":329.57,"n":1758,"o":331.4124,"t":"2026-10-14T17:15:00Z","v":169667,"vw":330.85274},{"c":328.98,"h":330.42,"l":328.81,"n":2151,"o":329.975,"t":"2026-10-14T17:30:00Z","v":63316,"vw":329.417883},{"c":327.19,"h":328.85,"l":326.72,"n":3092,"o":328.85,"t":"2026-10-14T17:45:00Z","v":89135,"vw":327.671016},{"c":327.68,"h":328.66,"l":326.2,"n":2357,"o":327.17,"t":"2026-10-14T18:00:00Z","v":78666,"vw":327.610529},{"c":326.505,"h":328.09,"l":325.63,"n":2794,"o":327.68,"t":"2026-10-14T18:15:00Z","v":96609,"vw":327.129632},{"c":325.35,"h":326.96,"l":325.21,"n":2667,"o":326.505,"t":"2026-10-14T18:30:00Z","v":98703,"vw":326.107702},{"c":324.77,"h":326.0799,"l":324.77,"n":3051,"o":325.35,"t":"2026-10-14T18:45:00Z","v":143796,"vw":325.440767},{"c":324.28,"h":324.84,"l":323.91,"n":3174,"o":324.67,"t":"2026-10-14T19:00:00Z","v":165744,"vw":324.360883},{"c":325.615,"h":325.69,"l":323.49,"n":3165,"o":324.29,"t":"2026-10-14T19:15:00Z","v":125127,"vw":324.669932},{"c":324.61,"h":325.84,"l":324.19,"n":4108,"o":325.39,"t":"2026-10-14T19:30:00Z","v":310236,"vw":324.938957},{"c":324.19,"h":324.79,"l":323,"n":11770,"o":324.73,"t":"2026-10-14T19:45:00Z","v":492389,"vw":323.807531},{"c":325,"h":325,"l":323.42,"n":173,"o":324.02,"t":"2026-10-14T20:00:00Z","v":314729,"vw":324.3292},{"c":323.89,"h":324.6713,"l":323.2,"n":45,"o":324.33,"t":"2026-10-14T20:15:00Z","v":1644,"vw":323.883478},{"c":324.8,"h":324.8,"l":323.75,"n":12,"o":323.75,"t":"2026-10-14T20:45:00Z","v":738,"vw":324.65},{"c":323.5,"h":324.8,"l":323.5,"n":20,"o":324.54,"t":"2026-10-14T21:00:00Z","v":782,"vw":324.428571},{"c":324.6265,"h":324.6265,"l":324.6265,"n":1,"o":324.6265,"t":"2026-10-14T21:15:00Z","v":100,"vw":324.6265},{"c":323.2,"h":323.7,"l":323.2,"n":20,"o":323.51,"t":"2026-10-14T21:30:00Z","v":1873,"vw":323.466416},{"c":322.5,"h":323.99,"l":322.5,"n":42,"o":323.99,"t":"2026-10-14T21:45:00Z","v":1587,"vw":323.011302},{"c":322.51,"h":322.51,"l":322.51,"n":3,"o":322.51,"t":"2026-10-14T22:00:00Z","v":196,"vw":322.51},{"c":320.1,"h":320.1,"l":320.1,"n":5,"o":320.1,"t":"2026-10-14T22:15:00Z","v":609,"vw":320.1},{"c":320,"h":320.41,"l":320,"n":108,"o":320.41,"t":"2026-10-14T22:30:00Z","v":2948,"vw":320.072399},{"c":319,"h":321.07,"l":319,"n":48,"o":320.76,"t":"2026-10-14T22:45:00Z","v":1879,"vw":320.024054},{"c":320,"h":320,"l":320,"n":2,"o":320,"t":"2026-10-14T23:00:00Z","v":251,"vw":320},{"c":319,"h":319,"l":319,"n":2,"o":319,"t":"2026-10-14T23:15:00Z","v":142,"vw":319},{"c":318,"h":320,"l":316.3116,"n":88,"o":319.94,"t":"2026-10-14T23:30:00Z","v":2423,"vw":319.004271},{"c":318,"h":319,"l":317,"n":16,"o":317,"t":"2026-10-14T23:45:00Z","v":734,"vw":318.283708},{"c":318,"h":318,"l":317.1951,"n":100,"o":317.1951,"t":"2026-10-15T08:00:00Z","v":2929,"vw":317.912066},{"c":315.26,"h":315.26,"l":315.26,"n":38,"o":315.26,"t":"2026-10-15T08:15:00Z","v":525,"vw":315.26},{"c":314.2,"h":314.2,"l":314.2,"n":7,"o":314.2,"t":"2026-10-15T08:45:00Z","v":700,"vw":314.2},{"c":316,"h":316,"l":316,"n":17,"o":316,"t":"2026-10-15T09:00:00Z","v":673,"vw":316},{"c":315.91,"h":315.91,"l":315.6,"n":21,"o":315.6,"t":"2026-10-15T09:15:00Z","v":1213,"vw":315.712727},{"c":316,"h":316,"l":316,"n":10,"o":316,"t":"2026-10-15T09:30:00Z","v":301,"vw":316},{"c":316,"h":316,"l":316,"n":8,"o":316,"t":"2026-10-15T09:45:00Z","v":967,"vw":316},{"c":315.5,"h":315.5,"l":315.5,"n":4,"o":315.5,"t":"2026-10-15T10:15:00Z","v":312,"vw":315.5},{"c":312,"h":312,"l":312,"n":4,"o":312,"t":"2026-10-15T10:45:00Z","v":140,"vw":312},{"c":314,"h":314,"l":314,"n":18,"o":314,"t":"2026-10-15T11:00:00Z","v":1312,"vw":314},{"c":315,"h":315,"l":312.2,"n":22,"o":314,"t":"2026-10-15T11:30:00Z","v":683,"vw":314.192736},{"c":314,"h":315,"l":314,"n":14,"o":315,"t":"2026-10-15T11:45:00Z","v":625,"vw":314.798},{"c":315,"h":315,"l":314,"n":15,"o":314.29,"t":"2026-10-15T12:00:00Z","v":2403,"vw":314.071963},{"c":308.61,"h":314.1,"l":308.61,"n":261,"o":314.1,"t":"2026-10-15T12:15:00Z","v":11233,"vw":311.675421},{"c":308.7362,"h":310,"l":308,"n":153,"o":310,"t":"2026-10-15T12:30:00Z","v":6921,"vw":309.473375},{"c":308.2616,"h":310,"l":308,"n":144,"o":310,"t":"2026-10-15T12:45:00Z","v":7692,"vw":308.678924},{"c":309,"h":309.5,"l":308.4,"n":94,"o":308.98,"t":"2026-10-15T13:00:00Z","v":8670,"vw":308.985256},{"c":310.26,"h":310.26,"l":307.01,"n":322,"o":308.99,"t":"2026-10-15T13:15:00Z","v":10142,"vw":308.59437},{"c":315.8,"h":317.24,"l":307.79,"n":5980,"o":310.55,"t":"2026-10-15T13:30:00Z","v":283394,"vw":312.836522},{"c":309,"h":317,"l":305.01,"n":5275,"o":315.84,"t":"2026-10-15T13:45:00Z","v":236399,"vw":311.268194},{"c":308.5399,"h":312.95,"l":308.5,"n":3190,"o":308.855,"t":"2026-10-15T14:00:00Z","v":155704,"vw":311.066256},{"c":309.01,"h":311.6,"l":307.55,"n":2865,"o":308.5297,"t":"2026-10-15T14:15:00Z","v":308625,"vw":308.802063},{"c":309.71,"h":310.84,"l":305.31,"n":2996,"o":309.065,"t":"2026-10-15T14:30:00Z","v":108483,"vw":307.440511},{"c":310.685,"h":311.0299,"l":307.18,"n":2426,"o":309.57,"t":"2026-10-15T14:45:00Z","v":79416,"vw":308.925703},{"c":312.15,"h":312.15,"l":309.17,"n":2234,"o":310.44,"t":"2026-10-15T15:00:00Z","v":90580,"vw":310.473317},{"c":310.47,"h":313.25,"l":310.47,"n":1960,"o":312.12,"t":"2026-10-15T15:15:00Z","v":63719,"vw":312.08063},{"c":309.78,"h":311.425,"l":309.47,"n":1835,"o":310.62,"t":"2026-10-15T15:30:00Z","v":73260,"vw":310.525439},{"c":311.15,"h":311.59,"l":309.36,"n":1719,"o":309.78,"t":"2026-10-15T15:45:00Z","v":81514,"vw":310.211292},{"c":310.84,"h":312.09,"l":310.02,"n":1670,"o":311.13,"t":"2026-10-15T16:00:00Z","v":63741,"vw":310.774402},{"c":309.46,"h":310.7,"l":308.9,"n":1563,"o":310.7,"t":"2026-10-15T16:15:00Z","v":98855,"vw":309.501871},{"c":309.255,"h":310.37,"l":308.65,"n":2423,"o":309.48,"t":"2026-10-15T16:30:00Z","v":131430,"vw":309.60449},{"c":308.08,"h":309.68,"l":307.5,"n":2043,"o":309.5,"t":"2026-10-15T16:45:00Z","v":88866,"vw":308.153647},{"c":308.81,"h":309,"l":308.3214,"n":409,"o":308.74,"t":"2026-10-15T18:00:00Z","v":12390,"vw":308.594916},{"c":308.93,"h":309.06,"l":307.75,"n":2151,"o":308.81,"t":"2026-10-15T18:15:00Z","v":63307,"vw":308.488117},{"c":311.07,"h":311.45,"l":308.74,"n":2167,"o":308.89,"t":"2026-10-15T18:30:00Z","v":171207,"vw":309.808114},{"c":311.22,"h":311.3,"l":309.96,"n":2207,"o":310.94,"t":"2026-10-15T18:45:00Z","v":77101,"vw":310.822145},{"c":311.935,"h":312.68,"l":310.9,"n":2787,"o":311.155,"t":"2026-10-15T19:00:00Z","v":144974,"vw":311.877917},{"c":314.71,"h":315.4848,"l":311.37,"n":3878,"o":311.93,"t":"2026-10-15T19:15:00Z","v":192798,"vw":312.776113},{"c":314.68,"h":314.859,"l":312.71,"n":4067,"o":314.63,"t":"2026-10-15T19:30:00Z","v":306529,"vw":313.50607},{"c":316.37,"h":316.46,"l":313.67,"n":10244,"o":314.615,"t":"2026-10-15T19:45:00Z","v":555725,"vw":314.763343},{"c":316.2723,"h":318,"l":316.1,"n":237,"o":316.13,"t":"2026-10-15T20:00:00Z","v":433419,"vw":316.32025},{"c":315.5,"h":315.5,"l":315.5,"n":22,"o":315.5,"t":"2026-10-15T20:15:00Z","v":1127,"vw":315.5},{"c":316.32,"h":316.32,"l":316.32,"n":16,"o":316.32,"t":"2026-10-15T20:30:00Z","v":6853,"vw":316.32},{"c":317.3,"h":317.3,"l":317.3,"n":2,"o":317.3,"t":"2026-10-15T20:45:00Z","v":101,"vw":317.3},{"c":318.4025,"h":318.4025,"l":318.4025,"n":4,"o":318.4025,"t":"2026-10-15T21:00:00Z","v":214,"vw":318.4025},{"c":318.06,"h":318.06,"l":317.81,"n":16,"o":317.81,"t":"2026-10-15T21:45:00Z","v":411,"vw":317.960398},{"c":317.56,"h":317.56,"l":317.37,"n":9,"o":317.37,"t":"2026-10-15T22:15:00Z","v":304,"vw":317.465},{"c":316.06,"h":317.5,"l":316.06,"n":29,"o":317.5,"t":"2026-10-15T22:30:00Z","v":619,"vw":317.036977},{"c":317,"h":317,"l":317,"n":5,"o":317,"t":"2026-10-15T22:45:00Z","v":162,"vw":317},{"c":316.87,"h":316.87,"l":316.87,"n":1,"o":316.87,"t":"2026-10-15T23:15:00Z","v":100,"vw":316.87},{"c":315.99,"h":315.99,"l":315.99,"n":2,"o":315.99,"t":"2026-10-15T23:45:00Z","v":162,"vw":315.99}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.5177969348659004,"strike":330.8429118773946,"iv":0.6713137931034483,"gamma":0.015818773946360155,"theta":-0.9732927203065135,"vega":0.02897816091954023,"rho":0.000547783836811323,"breakevenPct":4.864302291927126},{"delta":0.15,"premium":0.8133486238532108,"strike":327.26490825688074,"iv":0.6333878440366972,"gamma":0.022104357798165136,"theta":-1.2241759174311926,"vega":0.038322477064220185,"rho":0.0008808225771317517,"breakevenPct":3.825518807789469},{"delta":0.2,"premium":1.2605963302752294,"strike":325.83142201834863,"iv":0.6778259174311927,"gamma":0.024569954128440367,"theta":-1.5697607798165139,"vega":0.045776605504587155,"rho":0.0012294265454698573,"breakevenPct":3.513408129568605},{"delta":0.25,"premium":1.6615300546448086,"strike":324.04371584699453,"iv":0.6863103825136612,"gamma":0.027950819672131148,"theta":-1.802407650273224,"vega":0.0523568306010929,"rho":0.001585125165632304,"breakevenPct":3.074542201221342},{"delta":0.3,"premium":2.014439124487004,"strike":321.9493844049248,"iv":0.6508235294117647,"gamma":0.032201231190150476,"theta":-1.8725262653898769,"vega":0.05725540355677155,"rho":0.001953309986841405,"breakevenPct":2.523441732147138},{"delta":0.35,"premium":2.4008960328317372,"strike":320.2393980848153,"iv":0.6272941176470588,"gamma":0.035621203830369354,"theta":-1.9288190150478797,"vega":0.06115417236662107,"rho":0.0023271563706550704,"breakevenPct":2.104590055902729},{"delta":0.4,"premium":2.9245931477516063,"strike":318.8490364025696,"iv":0.6271306209850107,"gamma":0.036928693790149895,"theta":-2.0025351177730193,"vega":0.06344946466809422,"rho":0.002703997561542744,"breakevenPct":1.8303204374572586},{"delta":0.45,"premium":3.470631691648822,"strike":317.5107066381156,"iv":0.6307708779443255,"gamma":0.03789229122055675,"theta":-2.079087580299786,"vega":0.06548372591006424,"rho":0.003081326279163395,"breakevenPct":1.5795874330720807},{"delta":0.5,"premium":4.113235294117647,"strike":316.19747899159665,"iv":0.6318420168067227,"gamma":0.0379,"theta":-2.086004201680672,"vega":0.06555210084033614,"rho":0.003459263085916445,"breakevenPct":1.3673579181981332},{"delta":0.55,"premium":4.777516778523491,"strike":314.8769574944072,"iv":0.6337991051454139,"gamma":0.03774742729306488,"theta":-2.0897771812080537,"vega":0.06543266219239374,"rho":0.0038365951111311476,"breakevenPct":1.1596804560051353},{"delta":0.6,"premium":5.658389261744967,"strike":313.4787472035794,"iv":0.6451525727069352,"gamma":0.03601364653243848,"theta":-2.0667906040268456,"vega":0.06353109619686802,"rho":0.004207608577704228,"breakevenPct":0.9959607789247628},{"delta":0.65,"premium":6.585218978102191,"strike":312.04379562043795,"iv":0.6542861313868613,"gamma":0.03410656934306569,"theta":-2.017415328467153,"vega":0.06105036496350365,"rho":0.004575776901631099,"breakevenPct":0.8351576311086181},{"delta":0.7,"premium":7.619282238442822,"strike":310.52311435523114,"iv":0.658239902676399,"gamma":0.03179513381995134,"theta":-1.9064664233576643,"vega":0.05721824817518248,"rho":0.004937306559383474,"breakevenPct":0.68115971824234},{"delta":0.75,"premium":8.76159658344284,"strike":308.92247043363994,"iv":0.6564536136662287,"gamma":0.029060446780551905,"theta":-1.7379189224704337,"vega":0.052150197109067015,"rho":0.005288956643820314,"breakevenPct":0.5361141229414836},{"delta":0.8,"premium":9.995169616519176,"strike":307.25294985250736,"iv":0.6505607669616519,"gamma":0.025966371681415926,"theta":-1.5286337758112092,"vega":0.04615250737463126,"rho":0.005632561064387765,"breakevenPct":0.39815167221321784},{"delta":0.85,"premium":11.451659292035398,"strike":305.4092920353982,"iv":0.6375814159292036,"gamma":0.021984070796460177,"theta":-1.2512738938053096,"vega":0.0383353982300885,"rho":0.005957650456599833,"breakevenPct":0.2756262310306029},{"delta":0.9,"premium":13.884036144578316,"strike":302.6566265060241,"iv":0.6520409638554218,"gamma":0.016225783132530112,"theta":-0.9733597590361442,"vega":0.02900746987951806,"rho":0.006245831694638563,"breakevenPct":0.1742658472111071}],"put":[{"delta":0.1,"premium":0.6475,"strike":299.4148936170213,"iv":0.814422340425532,"gamma":0.013038297872340425,"theta":-1.1715202127659574,"vega":0.028905319148936168,"rho":-0.0005799351981194604,"breakevenPct":5.450364373232932},{"delta":0.15,"premium":0.9935126582278482,"strike":303.496835443038,"iv":0.7562677215189874,"gamma":0.01859493670886076,"theta":-1.4452753164556962,"vega":0.03838987341772152,"rho":-0.0009307636169931745,"breakevenPct":4.268070893126326},{"delta":0.2,"premium":1.4204545454545456,"strike":305.92195540308745,"iv":0.7513830188679246,"gamma":0.02243825042881647,"theta":-1.7237504288164667,"vega":0.046076500857632936,"rho":-0.00129887559478491,"breakevenPct":3.635716048725304},{"delta":0.25,"premium":1.8509784560143627,"strike":308.09245960502693,"iv":0.7367872531418312,"gamma":0.02606122082585278,"theta":-1.9194461400359066,"vega":0.05237450628366248,"rho":-0.0016778428334526497,"breakevenPct":3.0850719487918745},{"delta":0.3,"premium":2.2508273381294965,"strike":310.22482014388487,"iv":0.698613309352518,"gamma":0.029988848920863308,"theta":-1.994410071942446,"vega":0.05733956834532374,"rho":-0.0020657500825891784,"breakevenPct":2.536791415628544},{"delta":0.35,"premium":2.8563429256594723,"strike":311.7236211031175,"iv":0.7127020383693046,"gamma":0.0312478417266187,"theta":-2.1604772182254197,"vega":0.06093669064748201,"rho":-0.002464584329086689,"breakevenPct":2.254097225400169},{"delta":0.4,"premium":3.4382718327183275,"strike":313.2410824108241,"iv":0.7121445264452644,"gamma":0.032700369003690034,"theta":-2.2502350553505535,"vega":0.063630012300123,"rho":-0.002865837681737838,"breakevenPct":1.9580332991215657},{"delta":0.45,"premium":3.9948523985239857,"strike":314.77859778597787,"iv":0.6958468634686347,"gamma":0.034360885608856084,"theta":-2.2579841328413286,"vega":0.0653520295202952,"rho":-0.003269690820670283,"breakevenPct":1.647601067295207},{"delta":0.5,"premium":4.7036866359447,"strike":316.2327188940092,"iv":0.692563133640553,"gamma":0.03464930875576037,"theta":-2.254119815668203,"vega":0.0656,"rho":-0.0036783102780714202,"breakevenPct":1.4117433279330038},{"delta":0.55,"premium":5.468226600985221,"strike":317.6847290640394,"iv":0.6927674876847291,"gamma":0.034530049261083745,"theta":-2.245091133004926,"vega":0.0653857142857143,"rho":-0.004088060402255602,"breakevenPct":1.1941825807607336},{"delta":0.6,"premium":6.453448275862069,"strike":319.2241379310345,"iv":0.7024965517241379,"gamma":0.03311379310344827,"theta":-2.2125172413793104,"vega":0.0636,"rho":-0.004500222138569641,"breakevenPct":1.0188013370130684},{"delta":0.65,"premium":7.5204,"strike":320.82666666666665,"iv":0.7092186666666667,"gamma":0.03144106666666666,"theta":-2.1394237333333335,"vega":0.06098053333333334,"rho":-0.004911508822229443,"breakevenPct":0.8493095773073004},{"delta":0.7,"premium":8.670399999999999,"strike":322.49333333333334,"iv":0.7128853333333333,"gamma":0.029507733333333334,"theta":-2.025157066666667,"vega":0.05751386666666668,"rho":-0.005321906339482519,"breakevenPct":0.6858022933215253},{"delta":0.75,"premium":9.872764227642275,"strike":324.1869918699187,"iv":0.7004837398373984,"gamma":0.02727317073170732,"theta":-1.8052560975609757,"vega":0.05223658536585366,"rho":-0.005724359149328251,"breakevenPct":0.5303244905609616},{"delta":0.8,"premium":11.970565552699233,"strike":326.67095115681235,"iv":0.7318624678663239,"gamma":0.02319228791773778,"theta":-1.6594640102827762,"vega":0.04622442159383033,"rho":-0.006140429285151857,"breakevenPct":0.40811873663309267},{"delta":0.85,"premium":15.31801075268817,"strike":330.3494623655914,"iv":0.7890956989247312,"gamma":0.017881720430107526,"theta":-1.4677204301075268,"vega":0.038231182795698926,"rho":-0.0065689123982568785,"breakevenPct":0.3033476967931834},{"delta":0.9,"premium":19.798058252427186,"strike":335.16990291262135,"iv":0.8527417475728156,"gamma":0.012490291262135921,"theta":-1.1897135922330098,"vega":0.028854368932038833,"rho":-0.007009931123873922,"breakevenPct":0.19562496908314303}]},"raw":{"call":[{"delta":0.1,"premium":0.5177969348659004,"strike":330.8429118773946,"iv":0.6713137931034483,"gamma":0.015818773946360155,"theta":-0.9732927203065135,"vega":0.02897816091954023,"rho":0.000547783836811323,"breakevenPct":4.864302291927126},{"delta":0.15,"premium":0.8133486238532108,"strike":327.26490825688074,"iv":0.6333878440366972,"gamma":0.022104357798165136,"theta":-1.2241759174311926,"vega":0.038322477064220185,"rho":0.0008808225771317517,"breakevenPct":3.825518807789469},{"delta":0.2,"premium":1.2605963302752294,"strike":325.83142201834863,"iv":0.6778259174311927,"gamma":0.024569954128440367,"theta":-1.5697607798165139,"vega":0.045776605504587155,"rho":0.0012294265454698573,"breakevenPct":3.513408129568605},{"delta":0.25,"premium":1.6615300546448086,"strike":324.04371584699453,"iv":0.6863103825136612,"gamma":0.027950819672131148,"theta":-1.802407650273224,"vega":0.0523568306010929,"rho":0.001585125165632304,"breakevenPct":3.074542201221342},{"delta":0.3,"premium":2.014439124487004,"strike":321.9493844049248,"iv":0.6508235294117647,"gamma":0.032201231190150476,"theta":-1.8725262653898769,"vega":0.05725540355677155,"rho":0.001953309986841405,"breakevenPct":2.523441732147138},{"delta":0.35,"premium":2.4008960328317372,"strike":320.2393980848153,"iv":0.6272941176470588,"gamma":0.035621203830369354,"theta":-1.9288190150478797,"vega":0.06115417236662107,"rho":0.0023271563706550704,"breakevenPct":2.104590055902729},{"delta":0.4,"premium":2.9245931477516063,"strike":318.8490364025696,"iv":0.6271306209850107,"gamma":0.036928693790149895,"theta":-2.0025351177730193,"vega":0.06344946466809422,"rho":0.002703997561542744,"breakevenPct":1.8303204374572586},{"delta":0.45,"premium":3.470631691648822,"strike":317.5107066381156,"iv":0.6307708779443255,"gamma":0.03789229122055675,"theta":-2.079087580299786,"vega":0.06548372591006424,"rho":0.003081326279163395,"breakevenPct":1.5795874330720807},{"delta":0.5,"premium":4.113235294117647,"strike":316.19747899159665,"iv":0.6318420168067227,"gamma":0.0379,"theta":-2.086004201680672,"vega":0.06555210084033614,"rho":0.003459263085916445,"breakevenPct":1.3673579181981332},{"delta":0.55,"premium":4.777516778523491,"strike":314.8769574944072,"iv":0.6337991051454139,"gamma":0.03774742729306488,"theta":-2.0897771812080537,"vega":0.06543266219239374,"rho":0.0038365951111311476,"breakevenPct":1.1596804560051353},{"delta":0.6,"premium":5.658389261744967,"strike":313.4787472035794,"iv":0.6451525727069352,"gamma":0.03601364653243848,"theta":-2.0667906040268456,"vega":0.06353109619686802,"rho":0.004207608577704228,"breakevenPct":0.9959607789247628},{"delta":0.65,"premium":6.585218978102191,"strike":312.04379562043795,"iv":0.6542861313868613,"gamma":0.03410656934306569,"theta":-2.017415328467153,"vega":0.06105036496350365,"rho":0.004575776901631099,"breakevenPct":0.8351576311086181},{"delta":0.7,"premium":7.619282238442822,"strike":310.52311435523114,"iv":0.658239902676399,"gamma":0.03179513381995134,"theta":-1.9064664233576643,"vega":0.05721824817518248,"rho":0.004937306559383474,"breakevenPct":0.68115971824234},{"delta":0.75,"premium":8.76159658344284,"strike":308.92247043363994,"iv":0.6564536136662287,"gamma":0.029060446780551905,"theta":-1.7379189224704337,"vega":0.052150197109067015,"rho":0.005288956643820314,"breakevenPct":0.5361141229414836},{"delta":0.8,"premium":9.995169616519176,"strike":307.25294985250736,"iv":0.6505607669616519,"gamma":0.025966371681415926,"theta":-1.5286337758112092,"vega":0.04615250737463126,"rho":0.005632561064387765,"breakevenPct":0.39815167221321784},{"delta":0.85,"premium":11.451659292035398,"strike":305.4092920353982,"iv":0.6375814159292036,"gamma":0.021984070796460177,"theta":-1.2512738938053096,"vega":0.0383353982300885,"rho":0.005957650456599833,"breakevenPct":0.2756262310306029},{"delta":0.9,"premium":13.884036144578316,"strike":302.6566265060241,"iv":0.6520409638554218,"gamma":0.016225783132530112,"theta":-0.9733597590361442,"vega":0.02900746987951806,"rho":0.006245831694638563,"breakevenPct":0.1742658472111071}],"put":[{"delta":0.1,"premium":0.6475,"strike":299.4148936170213,"iv":0.814422340425532,"gamma":0.013038297872340425,"theta":-1.1715202127659574,"vega":0.028905319148936168,"rho":-0.0005799351981194604,"breakevenPct":5.450364373232932},{"delta":0.15,"premium":0.9935126582278482,"strike":303.496835443038,"iv":0.7562677215189874,"gamma":0.01859493670886076,"theta":-1.4452753164556962,"vega":0.03838987341772152,"rho":-0.0009307636169931745,"breakevenPct":4.268070893126326},{"delta":0.2,"premium":1.4204545454545456,"strike":305.92195540308745,"iv":0.7513830188679246,"gamma":0.02243825042881647,"theta":-1.7237504288164667,"vega":0.046076500857632936,"rho":-0.00129887559478491,"breakevenPct":3.635716048725304},{"delta":0.25,"premium":1.8509784560143627,"strike":308.09245960502693,"iv":0.7367872531418312,"gamma":0.02606122082585278,"theta":-1.9194461400359066,"vega":0.05237450628366248,"rho":-0.0016778428334526497,"breakevenPct":3.0850719487918745},{"delta":0.3,"premium":2.2508273381294965,"strike":310.22482014388487,"iv":0.698613309352518,"gamma":0.029988848920863308,"theta":-1.994410071942446,"vega":0.05733956834532374,"rho":-0.0020657500825891784,"breakevenPct":2.536791415628544},{"delta":0.35,"premium":2.8563429256594723,"strike":311.7236211031175,"iv":0.7127020383693046,"gamma":0.0312478417266187,"theta":-2.1604772182254197,"vega":0.06093669064748201,"rho":-0.002464584329086689,"breakevenPct":2.254097225400169},{"delta":0.4,"premium":3.4382718327183275,"strike":313.2410824108241,"iv":0.7121445264452644,"gamma":0.032700369003690034,"theta":-2.2502350553505535,"vega":0.063630012300123,"rho":-0.002865837681737838,"breakevenPct":1.9580332991215657},{"delta":0.45,"premium":3.9948523985239857,"strike":314.77859778597787,"iv":0.6958468634686347,"gamma":0.034360885608856084,"theta":-2.2579841328413286,"vega":0.0653520295202952,"rho":-0.003269690820670283,"breakevenPct":1.647601067295207},{"delta":0.5,"premium":4.7036866359447,"strike":316.2327188940092,"iv":0.692563133640553,"gamma":0.03464930875576037,"theta":-2.254119815668203,"vega":0.0656,"rho":-0.0036783102780714202,"breakevenPct":1.4117433279330038},{"delta":0.55,"premium":5.468226600985221,"strike":317.6847290640394,"iv":0.6927674876847291,"gamma":0.034530049261083745,"theta":-2.245091133004926,"vega":0.0653857142857143,"rho":-0.004088060402255602,"breakevenPct":1.1941825807607336},{"delta":0.6,"premium":6.453448275862069,"strike":319.2241379310345,"iv":0.7024965517241379,"gamma":0.03311379310344827,"theta":-2.2125172413793104,"vega":0.0636,"rho":-0.004500222138569641,"breakevenPct":1.0188013370130684},{"delta":0.65,"premium":7.5204,"strike":320.82666666666665,"iv":0.7092186666666667,"gamma":0.03144106666666666,"theta":-2.1394237333333335,"vega":0.06098053333333334,"rho":-0.004911508822229443,"breakevenPct":0.8493095773073004},{"delta":0.7,"premium":8.670399999999999,"strike":322.49333333333334,"iv":0.7128853333333333,"gamma":0.029507733333333334,"theta":-2.025157066666667,"vega":0.05751386666666668,"rho":-0.005321906339482519,"breakevenPct":0.6858022933215253},{"delta":0.75,"premium":9.872764227642275,"strike":324.1869918699187,"iv":0.7004837398373984,"gamma":0.02727317073170732,"theta":-1.8052560975609757,"vega":0.05223658536585366,"rho":-0.005724359149328251,"breakevenPct":0.5303244905609616},{"delta":0.8,"premium":11.970565552699233,"strike":326.67095115681235,"iv":0.7318624678663239,"gamma":0.02319228791773778,"theta":-1.6594640102827762,"vega":0.04622442159383033,"rho":-0.006140429285151857,"breakevenPct":0.40811873663309267},{"delta":0.85,"premium":15.31801075268817,"strike":330.3494623655914,"iv":0.7890956989247312,"gamma":0.017881720430107526,"theta":-1.4677204301075268,"vega":0.038231182795698926,"rho":-0.0065689123982568785,"breakevenPct":0.3033476967931834},{"delta":0.9,"premium":19.798058252427186,"strike":335.16990291262135,"iv":0.8527417475728156,"gamma":0.012490291262135921,"theta":-1.1897135922330098,"vega":0.028854368932038833,"rho":-0.007009931123873922,"breakevenPct":0.19562496908314303}]}},"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"}}