{"symbol":"PANW","url":"https://intraalpha.com/companies/PANW","capturedAt":"2026-10-16T21:49:07.328Z","state":"ready","quote":{"symbol":"PANW","last_price":341.53,"prev_close":370.27,"regular_close":342,"change":-28.74,"change_pct":-7.7619,"regular_change":-28.27,"regular_change_pct":-7.635,"extended_change":-0.47,"extended_change_pct":-0.1374,"bid":341,"ask":342,"bid_size":200,"ask_size":300,"volume":8773315,"vwap":346.807538,"open":373.51,"high":375.71,"low":339.5548,"close":342,"trade_count":181684,"last_trade_at":"2026-10-16T21:43:50.02932241Z","last_quote_at":"2026-10-16T21:48:51.369015319Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-16T17:48:52.407018487-04:00","next_open":"2026-10-19T09:30:00-04:00","next_close":"2026-10-19T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-16T16:00:00-04:00"},"fundamentals":{"symbol":"PANW","fetched_at":"2026-10-16T21:49:06.720911+00:00","name":"Palo Alto Networks Inc","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - INFRASTRUCTURE","country":"USA","description":"Palo Alto Networks, Inc. provides cybersecurity platform solutions globally. The company is headquartered in Santa Clara, California.","fiscal_year_end":"July","latest_quarter":"2026-07-31","market_cap":302880850000,"ebitda":1560000000,"pe_ratio":1000.73,"peg_ratio":2.008,"book_value":33.73,"dividend_per_share":null,"dividend_yield":null,"eps":0.37,"revenue_ttm":11480001000,"gross_profit_ttm":8080000000,"profit_margin":0.0267,"operating_margin_ttm":0.054,"return_on_assets_ttm":0.014,"return_on_equity_ttm":0.0174,"quarterly_earnings_growth":0.605,"quarterly_revenue_growth":0.345,"analyst_target_price":397.92,"analyst_number":10,"beta":0.933,"fifty_two_week_high":432.33,"fifty_two_week_low":139.57,"fifty_day_ma":373.46,"two_hundred_day_ma":258.98,"shares_outstanding":818000000,"forward_pe":94.34,"price_to_sales":26.38,"price_to_book":11.7,"ev_to_revenue":27.97,"ev_to_ebitda":230.88},"optionObservedAt":"2026-10-16T19:49:55.227Z","bars":[{"c":401.8,"h":401.8,"l":400.69,"n":307,"o":400.69,"t":"2026-10-09T08:00:00Z","v":2509,"vw":401.436066},{"c":402.02,"h":402.02,"l":401.49,"n":18,"o":401.51,"t":"2026-10-09T08:05:00Z","v":961,"vw":401.670992},{"c":403.79,"h":403.79,"l":403.79,"n":9,"o":403.79,"t":"2026-10-09T08:25:00Z","v":358,"vw":403.79},{"c":402.75,"h":402.75,"l":402.75,"n":5,"o":402.75,"t":"2026-10-09T08:35:00Z","v":190,"vw":402.75},{"c":402.84,"h":402.84,"l":402.84,"n":23,"o":402.84,"t":"2026-10-09T09:10:00Z","v":621,"vw":402.84},{"c":402.73,"h":402.81,"l":402.73,"n":31,"o":402.81,"t":"2026-10-09T09:25:00Z","v":642,"vw":402.766667},{"c":402.51,"h":402.51,"l":402.51,"n":5,"o":402.51,"t":"2026-10-09T09:45:00Z","v":134,"vw":402.51},{"c":402.71,"h":402.71,"l":402.71,"n":3,"o":402.71,"t":"2026-10-09T10:10:00Z","v":137,"vw":402.71},{"c":402.2,"h":402.5,"l":402.2,"n":44,"o":402.5,"t":"2026-10-09T10:20:00Z","v":1515,"vw":402.470238},{"c":401.49,"h":401.49,"l":401.49,"n":55,"o":401.49,"t":"2026-10-09T10:40:00Z","v":560,"vw":401.49},{"c":402,"h":402,"l":401.89,"n":3,"o":401.89,"t":"2026-10-09T10:55:00Z","v":201,"vw":401.945},{"c":402.38,"h":402.5,"l":402.38,"n":19,"o":402.5,"t":"2026-10-09T11:10:00Z","v":670,"vw":402.44},{"c":404.65,"h":404.65,"l":403.5,"n":2,"o":403.5,"t":"2026-10-09T11:15:00Z","v":200,"vw":404.075},{"c":403.4,"h":403.9295,"l":403.4,"n":7,"o":403.9295,"t":"2026-10-09T11:20:00Z","v":794,"vw":403.694167},{"c":403.33,"h":403.33,"l":403.33,"n":11,"o":403.33,"t":"2026-10-09T11:30:00Z","v":428,"vw":403.33},{"c":403,"h":403,"l":403,"n":3,"o":403,"t":"2026-10-09T11:40:00Z","v":431,"vw":403},{"c":403.35,"h":403.9,"l":403.35,"n":4,"o":403.9,"t":"2026-10-09T11:45:00Z","v":334,"vw":403.716667},{"c":404.65,"h":404.65,"l":404.65,"n":2,"o":404.65,"t":"2026-10-09T11:50:00Z","v":150,"vw":404.65},{"c":404.1068,"h":404.1068,"l":404.1068,"n":2,"o":404.1068,"t":"2026-10-09T11:55:00Z","v":104,"vw":404.1068},{"c":403.12,"h":403.2,"l":403.12,"n":6,"o":403.2,"t":"2026-10-09T12:05:00Z","v":280,"vw":403.160597},{"c":403.74,"h":404,"l":403.74,"n":12,"o":404,"t":"2026-10-09T12:10:00Z","v":445,"vw":403.87},{"c":404.01,"h":404.65,"l":404.01,"n":15,"o":404.65,"t":"2026-10-09T12:15:00Z","v":507,"vw":404.223333},{"c":404.38,"h":404.38,"l":404.36,"n":4,"o":404.36,"t":"2026-10-09T12:20:00Z","v":273,"vw":404.371667},{"c":404.5,"h":404.5,"l":403.59,"n":19,"o":403.59,"t":"2026-10-09T12:25:00Z","v":477,"vw":404.136995},{"c":403.99,"h":403.99,"l":403.99,"n":5,"o":403.99,"t":"2026-10-09T12:30:00Z","v":115,"vw":403.99},{"c":403.67,"h":404,"l":403.67,"n":15,"o":404,"t":"2026-10-09T12:45:00Z","v":315,"vw":403.805802},{"c":403.1,"h":403.38,"l":403.1,"n":23,"o":403.38,"t":"2026-10-09T12:55:00Z","v":1255,"vw":403.189769},{"c":404.261,"h":404.261,"l":404.261,"n":2,"o":404.261,"t":"2026-10-09T13:00:00Z","v":226,"vw":404.261},{"c":402.52,"h":402.52,"l":402.52,"n":3,"o":402.52,"t":"2026-10-09T13:20:00Z","v":108,"vw":402.52},{"c":402.6,"h":402.6,"l":402.45,"n":52,"o":402.45,"t":"2026-10-09T13:25:00Z","v":1101,"vw":402.554128},{"c":408.3,"h":408.3,"l":403,"n":2211,"o":404.39,"t":"2026-10-09T13:30:00Z","v":112544,"vw":404.183866},{"c":402.57,"h":408.3,"l":402.3,"n":1454,"o":407.952,"t":"2026-10-09T13:35:00Z","v":42766,"vw":404.216246},{"c":404.03,"h":405.19,"l":401.89,"n":1262,"o":402.96,"t":"2026-10-09T13:40:00Z","v":38503,"vw":403.223069},{"c":406.05,"h":406.295,"l":402.84,"n":1352,"o":403.3,"t":"2026-10-09T13:45:00Z","v":45908,"vw":404.933225},{"c":406.8951,"h":407.83,"l":405.6,"n":1569,"o":406.15,"t":"2026-10-09T13:50:00Z","v":64733,"vw":406.945776},{"c":408.635,"h":408.76,"l":406.02,"n":1230,"o":406.735,"t":"2026-10-09T13:55:00Z","v":40540,"vw":407.463989},{"c":406.99,"h":408.65,"l":406.65,"n":1428,"o":408.24,"t":"2026-10-09T14:00:00Z","v":60501,"vw":407.76215},{"c":409.9,"h":410.13,"l":406.82,"n":1443,"o":407.25,"t":"2026-10-09T14:05:00Z","v":54957,"vw":408.716901},{"c":409.3901,"h":410.31,"l":409.2339,"n":1470,"o":409.73,"t":"2026-10-09T14:10:00Z","v":59271,"vw":409.840247},{"c":408.41,"h":409.5439,"l":407.64,"n":1340,"o":409.5439,"t":"2026-10-09T14:15:00Z","v":49042,"vw":408.628796},{"c":407.5487,"h":408.595,"l":406.2,"n":1380,"o":408.46,"t":"2026-10-09T14:20:00Z","v":44850,"vw":407.340177},{"c":406.41,"h":407.48,"l":405.98,"n":1156,"o":407.47,"t":"2026-10-09T14:25:00Z","v":43870,"vw":406.639213},{"c":407.315,"h":407.6,"l":406.82,"n":818,"o":406.84,"t":"2026-10-09T14:30:00Z","v":23700,"vw":407.147809},{"c":408.57,"h":408.66,"l":407.15,"n":734,"o":407.315,"t":"2026-10-09T14:35:00Z","v":22115,"vw":407.707452},{"c":407.359,"h":408.676,"l":407.3505,"n":883,"o":408.59,"t":"2026-10-09T14:40:00Z","v":21851,"vw":408.114624},{"c":408.67,"h":408.72,"l":407,"n":1078,"o":407.32,"t":"2026-10-09T14:45:00Z","v":40429,"vw":407.780445},{"c":409.4,"h":409.61,"l":408.586,"n":1059,"o":408.586,"t":"2026-10-09T14:50:00Z","v":31109,"vw":409.156663},{"c":410.5425,"h":410.7399,"l":409.07,"n":1310,"o":409.14,"t":"2026-10-09T14:55:00Z","v":46375,"vw":410.056165},{"c":410.405,"h":410.97,"l":410.035,"n":1125,"o":410.3918,"t":"2026-10-09T15:00:00Z","v":28072,"vw":410.604934},{"c":411.09,"h":411.24,"l":410.33,"n":1100,"o":410.46,"t":"2026-10-09T15:05:00Z","v":36088,"vw":410.783858},{"c":411.24,"h":411.5,"l":410.7991,"n":1077,"o":411.17,"t":"2026-10-09T15:10:00Z","v":34274,"vw":411.101335},{"c":412.505,"h":412.7,"l":410.8,"n":1409,"o":411.115,"t":"2026-10-09T15:15:00Z","v":40335,"vw":411.910313},{"c":413.035,"h":413.2199,"l":412.32,"n":1605,"o":412.505,"t":"2026-10-09T15:20:00Z","v":48968,"vw":412.668005},{"c":413.6,"h":413.87,"l":412.74,"n":1571,"o":413.03,"t":"2026-10-09T15:25:00Z","v":64767,"vw":413.53101},{"c":412.82,"h":413.89,"l":412.82,"n":1399,"o":413.445,"t":"2026-10-09T15:30:00Z","v":43725,"vw":413.414982},{"c":413.15,"h":413.155,"l":412.62,"n":942,"o":412.87,"t":"2026-10-09T15:35:00Z","v":22403,"vw":412.933869},{"c":413.5225,"h":413.73,"l":413.01,"n":882,"o":413.16,"t":"2026-10-09T15:40:00Z","v":21727,"vw":413.415813},{"c":412.8709,"h":413.53,"l":412.5,"n":1281,"o":413.53,"t":"2026-10-09T15:45:00Z","v":45024,"vw":412.871023},{"c":414.05,"h":414.08,"l":412.99,"n":961,"o":412.99,"t":"2026-10-09T15:50:00Z","v":21183,"vw":413.740248},{"c":413.86,"h":414.75,"l":413.7694,"n":986,"o":413.91,"t":"2026-10-09T15:55:00Z","v":25813,"vw":414.279524},{"c":413.545,"h":414.13,"l":413.3701,"n":918,"o":414.035,"t":"2026-10-09T16:00:00Z","v":22574,"vw":413.721969},{"c":413.765,"h":414.325,"l":413.5152,"n":757,"o":413.75,"t":"2026-10-09T16:05:00Z","v":25334,"vw":413.863154},{"c":414.115,"h":414.115,"l":413.2901,"n":851,"o":413.79,"t":"2026-10-09T16:10:00Z","v":37101,"vw":413.91041},{"c":414.1343,"h":414.56,"l":413.6846,"n":770,"o":413.97,"t":"2026-10-09T16:15:00Z","v":19966,"vw":414.247585},{"c":414.75,"h":414.75,"l":413.71,"n":850,"o":413.865,"t":"2026-10-09T16:20:00Z","v":28442,"vw":414.322399},{"c":414.3,"h":414.98,"l":414.1,"n":939,"o":414.78,"t":"2026-10-09T16:25:00Z","v":22103,"vw":414.532484},{"c":414.41,"h":414.64,"l":414.05,"n":984,"o":414.21,"t":"2026-10-09T16:30:00Z","v":31404,"vw":414.262623},{"c":414.1,"h":414.62,"l":414,"n":645,"o":414.62,"t":"2026-10-09T16:35:00Z","v":66037,"vw":414.202348},{"c":414.405,"h":414.57,"l":413.924,"n":846,"o":414.22,"t":"2026-10-09T16:40:00Z","v":27076,"vw":414.233871},{"c":414.78,"h":415.26,"l":414.3341,"n":1412,"o":414.405,"t":"2026-10-09T16:45:00Z","v":71183,"vw":414.932352},{"c":415.45,"h":415.47,"l":414.6101,"n":757,"o":414.6101,"t":"2026-10-09T16:50:00Z","v":22233,"vw":415.1811},{"c":416.145,"h":416.145,"l":415.36,"n":1173,"o":415.51,"t":"2026-10-09T16:55:00Z","v":31954,"vw":415.774376},{"c":415.3601,"h":416.195,"l":415.3601,"n":807,"o":416.195,"t":"2026-10-09T17:00:00Z","v":24008,"vw":415.938693},{"c":416.15,"h":416.25,"l":415.41,"n":819,"o":415.56,"t":"2026-10-09T17:05:00Z","v":131391,"vw":415.818068},{"c":415.915,"h":416.22,"l":415.62,"n":1080,"o":416.15,"t":"2026-10-09T17:10:00Z","v":40369,"vw":415.915156},{"c":416.21,"h":416.21,"l":415.61,"n":759,"o":415.92,"t":"2026-10-09T17:15:00Z","v":23817,"vw":415.920674},{"c":417.41,"h":417.5995,"l":416.215,"n":1037,"o":416.215,"t":"2026-10-09T17:20:00Z","v":38622,"vw":416.909126},{"c":417.9226,"h":417.9917,"l":417.26,"n":1181,"o":417.4,"t":"2026-10-09T17:25:00Z","v":36783,"vw":417.5721},{"c":417.8025,"h":417.98,"l":417.3405,"n":1081,"o":417.63,"t":"2026-10-09T17:30:00Z","v":34298,"vw":417.683187},{"c":417.34,"h":417.98,"l":417.34,"n":996,"o":417.78,"t":"2026-10-09T17:35:00Z","v":28881,"vw":417.708463},{"c":417.81,"h":417.9001,"l":417.02,"n":683,"o":417.385,"t":"2026-10-09T17:40:00Z","v":17045,"vw":417.489549},{"c":417.5851,"h":417.7433,"l":417.52,"n":733,"o":417.74,"t":"2026-10-09T17:45:00Z","v":20505,"vw":417.622943},{"c":417.4,"h":417.615,"l":417.155,"n":1114,"o":417.51,"t":"2026-10-09T17:50:00Z","v":22869,"vw":417.374053},{"c":417.2,"h":417.455,"l":416.7176,"n":842,"o":417.34,"t":"2026-10-09T17:55:00Z","v":20964,"vw":417.104473},{"c":416.5,"h":417.2151,"l":416.3,"n":882,"o":417.2,"t":"2026-10-09T18:00:00Z","v":23601,"vw":416.65287},{"c":417.22,"h":417.42,"l":416.66,"n":887,"o":416.8,"t":"2026-10-09T18:05:00Z","v":23624,"vw":417.111308},{"c":416.9291,"h":417.5599,"l":416.83,"n":897,"o":417.225,"t":"2026-10-09T18:10:00Z","v":23214,"vw":417.124956},{"c":417.14,"h":417.14,"l":416.82,"n":738,"o":416.945,"t":"2026-10-09T18:15:00Z","v":30700,"vw":416.968779},{"c":417.515,"h":417.6457,"l":417.07,"n":973,"o":417.07,"t":"2026-10-09T18:20:00Z","v":28168,"vw":417.330473},{"c":418.015,"h":418.14,"l":417.35,"n":933,"o":417.35,"t":"2026-10-09T18:25:00Z","v":25415,"vw":417.921886},{"c":418.1,"h":418.29,"l":417.87,"n":1042,"o":418.04,"t":"2026-10-09T18:30:00Z","v":35265,"vw":418.081313},{"c":417.95,"h":418.2,"l":417.85,"n":841,"o":418.08,"t":"2026-10-09T18:35:00Z","v":23281,"vw":417.958094},{"c":418,"h":418.17,"l":417.6,"n":940,"o":417.91,"t":"2026-10-09T18:40:00Z","v":27963,"vw":417.874667},{"c":417.865,"h":418.075,"l":417.734,"n":925,"o":418.035,"t":"2026-10-09T18:45:00Z","v":23347,"vw":417.914091},{"c":418.32,"h":418.49,"l":417.84,"n":942,"o":417.865,"t":"2026-10-09T18:50:00Z","v":35948,"vw":418.233409},{"c":417.735,"h":418.42,"l":417.735,"n":1069,"o":418.3,"t":"2026-10-09T18:55:00Z","v":35676,"vw":418.225072},{"c":417.64,"h":418.11,"l":417.1923,"n":950,"o":417.79,"t":"2026-10-09T19:00:00Z","v":33552,"vw":417.622888},{"c":417.9,"h":417.94,"l":417.5473,"n":853,"o":417.81,"t":"2026-10-09T19:05:00Z","v":29569,"vw":417.75631},{"c":417.7,"h":417.92,"l":417.38,"n":1029,"o":417.79,"t":"2026-10-09T19:10:00Z","v":27425,"vw":417.618953},{"c":417.63,"h":417.85,"l":417.19,"n":962,"o":417.84,"t":"2026-10-09T19:15:00Z","v":31341,"vw":417.583179},{"c":418.57,"h":418.735,"l":417.625,"n":1409,"o":417.625,"t":"2026-10-09T19:20:00Z","v":36517,"vw":418.401256},{"c":418.685,"h":419.0895,"l":418.545,"n":1498,"o":418.56,"t":"2026-10-09T19:25:00Z","v":47311,"vw":418.839426},{"c":419.17,"h":419.5,"l":418.41,"n":1886,"o":418.67,"t":"2026-10-09T19:30:00Z","v":65631,"vw":419.030294},{"c":418.47,"h":419.3779,"l":418.2389,"n":1377,"o":419.242,"t":"2026-10-09T19:35:00Z","v":43293,"vw":418.708483},{"c":418.26,"h":418.535,"l":417.7501,"n":1641,"o":418.45,"t":"2026-10-09T19:40:00Z","v":46557,"vw":418.200852},{"c":417.92,"h":418.505,"l":417.85,"n":2090,"o":418.26,"t":"2026-10-09T19:45:00Z","v":82509,"vw":418.191049},{"c":418.74,"h":418.83,"l":417.69,"n":3104,"o":417.99,"t":"2026-10-09T19:50:00Z","v":114231,"vw":418.369403},{"c":418.94,"h":419.17,"l":418.52,"n":6673,"o":418.66,"t":"2026-10-09T19:55:00Z","v":254522,"vw":418.914306},{"c":418.4,"h":418.78,"l":418.4,"n":219,"o":418.78,"t":"2026-10-09T20:00:00Z","v":526806,"vw":418.779263},{"c":418.33,"h":418.54,"l":418.09,"n":38,"o":418.3,"t":"2026-10-09T20:05:00Z","v":2532,"vw":418.326424},{"c":416.1805,"h":418,"l":416.1805,"n":12,"o":418,"t":"2026-10-09T20:15:00Z","v":339,"vw":416.787},{"c":418.29,"h":418.29,"l":418.29,"n":12,"o":418.29,"t":"2026-10-09T20:20:00Z","v":200,"vw":418.29},{"c":418.5239,"h":418.5239,"l":418.37,"n":26,"o":418.37,"t":"2026-10-09T20:25:00Z","v":593,"vw":418.481503},{"c":418.61,"h":418.61,"l":418.61,"n":9,"o":418.61,"t":"2026-10-09T20:30:00Z","v":145,"vw":418.61},{"c":418.76,"h":418.76,"l":418.708,"n":18,"o":418.708,"t":"2026-10-09T20:40:00Z","v":825,"vw":418.721582},{"c":418.5,"h":418.74,"l":418.5,"n":25,"o":418.74,"t":"2026-10-09T20:50:00Z","v":539,"vw":418.664444},{"c":418.5,"h":418.5,"l":418.5,"n":5,"o":418.5,"t":"2026-10-09T21:00:00Z","v":131,"vw":418.5},{"c":418.84,"h":418.84,"l":418.5,"n":2,"o":418.5,"t":"2026-10-09T21:30:00Z","v":336,"vw":418.702381},{"c":418.77,"h":418.77,"l":418.77,"n":9,"o":418.77,"t":"2026-10-09T21:40:00Z","v":157,"vw":418.77},{"c":418.78,"h":418.78,"l":418.78,"n":10,"o":418.78,"t":"2026-10-09T21:55:00Z","v":362,"vw":418.78},{"c":418.78,"h":418.78,"l":418.78,"n":6,"o":418.78,"t":"2026-10-09T22:15:00Z","v":319,"vw":418.78},{"c":418.8916,"h":418.8916,"l":418.8916,"n":3,"o":418.8916,"t":"2026-10-09T23:00:00Z","v":104,"vw":418.8916},{"c":419,"h":419,"l":418.9993,"n":7,"o":418.9993,"t":"2026-10-09T23:40:00Z","v":863,"vw":418.999431},{"c":419,"h":419,"l":419,"n":2,"o":419,"t":"2026-10-09T23:55:00Z","v":101,"vw":419},{"c":421,"h":421.8581,"l":420.92,"n":252,"o":421.8578,"t":"2026-10-12T08:00:00Z","v":5761,"vw":421.547384},{"c":422,"h":422,"l":422,"n":2,"o":422,"t":"2026-10-12T08:10:00Z","v":151,"vw":422},{"c":422.53,"h":422.53,"l":422.53,"n":1,"o":422.53,"t":"2026-10-12T08:15:00Z","v":129,"vw":422.53},{"c":422.63,"h":422.8,"l":422.63,"n":42,"o":422.8,"t":"2026-10-12T08:25:00Z","v":832,"vw":422.697729},{"c":422.1,"h":422.1,"l":422.1,"n":5,"o":422.1,"t":"2026-10-12T08:40:00Z","v":199,"vw":422.1},{"c":421.81,"h":421.9,"l":421.81,"n":11,"o":421.9,"t":"2026-10-12T08:45:00Z","v":299,"vw":421.866165},{"c":420.34,"h":420.34,"l":420.34,"n":2,"o":420.34,"t":"2026-10-12T08:55:00Z","v":120,"vw":420.34},{"c":420.5,"h":420.5,"l":420.5,"n":25,"o":420.5,"t":"2026-10-12T09:10:00Z","v":692,"vw":420.5},{"c":421,"h":421,"l":421,"n":8,"o":421,"t":"2026-10-12T09:15:00Z","v":180,"vw":421},{"c":421.81,"h":421.81,"l":421.81,"n":3,"o":421.81,"t":"2026-10-12T09:50:00Z","v":171,"vw":421.81},{"c":424.3,"h":424.3,"l":422.3,"n":111,"o":422.3,"t":"2026-10-12T10:00:00Z","v":3558,"vw":423.107789},{"c":423.92,"h":423.92,"l":423.92,"n":60,"o":423.92,"t":"2026-10-12T10:05:00Z","v":339,"vw":423.92},{"c":420.7,"h":423.3,"l":419.8,"n":203,"o":423.3,"t":"2026-10-12T10:15:00Z","v":3762,"vw":421.649909},{"c":417.5,"h":419.84,"l":416.4,"n":301,"o":419.79,"t":"2026-10-12T10:20:00Z","v":6190,"vw":418.252136},{"c":419.01,"h":419.01,"l":419.01,"n":6,"o":419.01,"t":"2026-10-12T10:25:00Z","v":275,"vw":419.01},{"c":419.99,"h":419.99,"l":419,"n":19,"o":419,"t":"2026-10-12T10:30:00Z","v":1130,"vw":419.882},{"c":419.78,"h":420,"l":419.67,"n":172,"o":420,"t":"2026-10-12T10:35:00Z","v":2238,"vw":419.787123},{"c":419.01,"h":419.47,"l":419,"n":75,"o":419.47,"t":"2026-10-12T10:55:00Z","v":1372,"vw":419.115617},{"c":418.7,"h":418.7,"l":418.6,"n":26,"o":418.6,"t":"2026-10-12T11:00:00Z","v":786,"vw":418.617153},{"c":418.88,"h":418.9,"l":418.58,"n":12,"o":418.58,"t":"2026-10-12T11:05:00Z","v":567,"vw":418.811688},{"c":418.93,"h":418.93,"l":418.93,"n":19,"o":418.93,"t":"2026-10-12T11:10:00Z","v":366,"vw":418.93},{"c":418.83,"h":419.4,"l":418.83,"n":16,"o":419.4,"t":"2026-10-12T11:20:00Z","v":393,"vw":419.085581},{"c":419.19,"h":419.19,"l":419.19,"n":9,"o":419.19,"t":"2026-10-12T11:30:00Z","v":377,"vw":419.19},{"c":420,"h":420,"l":419.99,"n":34,"o":419.99,"t":"2026-10-12T11:40:00Z","v":1012,"vw":419.997171},{"c":420.13,"h":420.8045,"l":420.13,"n":51,"o":420.8045,"t":"2026-10-12T11:55:00Z","v":1655,"vw":420.357449},{"c":420,"h":420.19,"l":420,"n":26,"o":420.19,"t":"2026-10-12T12:05:00Z","v":606,"vw":420.105929},{"c":419.762,"h":420.93,"l":419.762,"n":15,"o":420.93,"t":"2026-10-12T12:10:00Z","v":310,"vw":420.346},{"c":420.93,"h":420.93,"l":420.87,"n":15,"o":420.87,"t":"2026-10-12T12:15:00Z","v":471,"vw":420.9},{"c":421.11,"h":421.5,"l":421.11,"n":17,"o":421.5,"t":"2026-10-12T12:20:00Z","v":427,"vw":421.250794},{"c":421,"h":422.0197,"l":421,"n":17,"o":422.0197,"t":"2026-10-12T12:25:00Z","v":1905,"vw":421.192091},{"c":420.05,"h":420.2,"l":420,"n":22,"o":420.2,"t":"2026-10-12T12:30:00Z","v":580,"vw":420.111839},{"c":419.2358,"h":419.78,"l":419.2358,"n":14,"o":419.78,"t":"2026-10-12T12:35:00Z","v":832,"vw":419.3265},{"c":420.7,"h":420.7,"l":419.78,"n":44,"o":419.78,"t":"2026-10-12T12:40:00Z","v":706,"vw":420.264337},{"c":421.5,"h":421.5,"l":420.75,"n":35,"o":420.9992,"t":"2026-10-12T12:50:00Z","v":3429,"vw":420.998011},{"c":421.3,"h":421.3,"l":421,"n":10,"o":421.3,"t":"2026-10-12T12:55:00Z","v":628,"vw":421.246237},{"c":421.6,"h":421.9941,"l":421.57,"n":45,"o":421.9201,"t":"2026-10-12T13:00:00Z","v":1859,"vw":421.884074},{"c":421,"h":421.71,"l":421,"n":40,"o":421.71,"t":"2026-10-12T13:05:00Z","v":1340,"vw":421.334435},{"c":421.04,"h":421.59,"l":421.04,"n":9,"o":421.59,"t":"2026-10-12T13:15:00Z","v":630,"vw":421.150442},{"c":421.6,"h":421.6,"l":419.52,"n":220,"o":420,"t":"2026-10-12T13:25:00Z","v":3082,"vw":420.254231},{"c":416.935,"h":421.95,"l":414.95,"n":4283,"o":421.34,"t":"2026-10-12T13:30:00Z","v":222234,"vw":419.83662},{"c":415.455,"h":417.035,"l":413.95,"n":2140,"o":416.41,"t":"2026-10-12T13:35:00Z","v":71006,"vw":415.80092},{"c":412.91,"h":417.025,"l":412.91,"n":1817,"o":415.45,"t":"2026-10-12T13:40:00Z","v":41985,"vw":415.195571},{"c":409.86,"h":413.865,"l":409,"n":2904,"o":413.07,"t":"2026-10-12T13:45:00Z","v":94332,"vw":410.896344},{"c":411.3,"h":411.64,"l":409.45,"n":1754,"o":409.86,"t":"2026-10-12T13:50:00Z","v":46817,"vw":410.464568},{"c":411.67,"h":412.88,"l":411.13,"n":1066,"o":411.13,"t":"2026-10-12T13:55:00Z","v":28874,"vw":411.947301},{"c":411.57,"h":412.6434,"l":411.0726,"n":1175,"o":411.66,"t":"2026-10-12T14:00:00Z","v":33018,"vw":411.789642},{"c":409.41,"h":411.5028,"l":409.19,"n":1551,"o":411.21,"t":"2026-10-12T14:05:00Z","v":50796,"vw":410.616293},{"c":407.02,"h":410.3399,"l":406.65,"n":2054,"o":409.09,"t":"2026-10-12T14:10:00Z","v":68385,"vw":408.725036},{"c":410.15,"h":410.4999,"l":406.65,"n":1581,"o":407.02,"t":"2026-10-12T14:15:00Z","v":101707,"vw":408.292406},{"c":409.18,"h":410.5299,"l":408.72,"n":1103,"o":410.15,"t":"2026-10-12T14:20:00Z","v":30863,"vw":409.832384},{"c":408.25,"h":409.16,"l":407.94,"n":1168,"o":409.02,"t":"2026-10-12T14:25:00Z","v":32125,"vw":408.489223},{"c":406.01,"h":408.69,"l":406.01,"n":1377,"o":408.36,"t":"2026-10-12T14:30:00Z","v":36867,"vw":407.449073},{"c":404.525,"h":406.8499,"l":404.11,"n":2132,"o":406.305,"t":"2026-10-12T14:35:00Z","v":75450,"vw":405.870651},{"c":406.8,"h":406.8,"l":403.58,"n":1572,"o":404.11,"t":"2026-10-12T14:40:00Z","v":52844,"vw":405.092958},{"c":409.2,"h":409.2,"l":406.35,"n":1161,"o":406.73,"t":"2026-10-12T14:45:00Z","v":44793,"vw":407.882399},{"c":407.85,"h":409.09,"l":407.4775,"n":1343,"o":408.86,"t":"2026-10-12T14:50:00Z","v":58739,"vw":408.000375},{"c":407.14,"h":408.285,"l":407.14,"n":1114,"o":408.285,"t":"2026-10-12T14:55:00Z","v":34773,"vw":407.61801},{"c":407.1,"h":407.67,"l":406.88,"n":1135,"o":407,"t":"2026-10-12T15:00:00Z","v":27670,"vw":407.155927},{"c":405.85,"h":407.1,"l":405.3701,"n":1461,"o":407.02,"t":"2026-10-12T15:05:00Z","v":47969,"vw":406.12755},{"c":404.5373,"h":406.9328,"l":404.52,"n":1396,"o":405.86,"t":"2026-10-12T15:10:00Z","v":48332,"vw":405.905586},{"c":403.76,"h":405.48,"l":403.75,"n":1232,"o":404.685,"t":"2026-10-12T15:15:00Z","v":43951,"vw":404.606295},{"c":402.495,"h":404.115,"l":402.495,"n":1621,"o":403.835,"t":"2026-10-12T15:20:00Z","v":57168,"vw":403.376717},{"c":402.985,"h":403.31,"l":402.34,"n":1329,"o":402.52,"t":"2026-10-12T15:25:00Z","v":42688,"vw":402.847438},{"c":402.93,"h":403.55,"l":402.7,"n":1156,"o":402.7001,"t":"2026-10-12T15:30:00Z","v":28720,"vw":403.139165},{"c":403.07,"h":404.5088,"l":402.56,"n":1114,"o":402.7616,"t":"2026-10-12T15:35:00Z","v":35413,"vw":403.417385},{"c":403.74,"h":403.98,"l":402.53,"n":973,"o":403.34,"t":"2026-10-12T15:40:00Z","v":22892,"vw":403.185406},{"c":404.035,"h":404.4381,"l":403.455,"n":901,"o":403.53,"t":"2026-10-12T15:45:00Z","v":21042,"vw":403.999369},{"c":403.66,"h":404.26,"l":403.51,"n":891,"o":404.04,"t":"2026-10-12T15:50:00Z","v":23791,"vw":403.839478},{"c":402.6203,"h":404.32,"l":402.6203,"n":1194,"o":403.51,"t":"2026-10-12T15:55:00Z","v":42660,"vw":403.642765},{"c":402.15,"h":402.75,"l":401.85,"n":1328,"o":402.62,"t":"2026-10-12T16:00:00Z","v":29361,"vw":402.280868},{"c":401.72,"h":402.44,"l":401.72,"n":1022,"o":402.155,"t":"2026-10-12T16:05:00Z","v":28699,"vw":402.180074},{"c":402.59,"h":402.76,"l":401.66,"n":800,"o":401.68,"t":"2026-10-12T16:10:00Z","v":20446,"vw":402.399475},{"c":402.46,"h":402.505,"l":402,"n":812,"o":402.45,"t":"2026-10-12T16:15:00Z","v":15988,"vw":402.303764},{"c":402.78,"h":402.83,"l":401.73,"n":941,"o":402.475,"t":"2026-10-12T16:20:00Z","v":28691,"vw":402.128384},{"c":402.62,"h":403.2091,"l":402.12,"n":897,"o":402.8405,"t":"2026-10-12T16:25:00Z","v":33169,"vw":402.776549},{"c":403.1249,"h":403.1249,"l":402.64,"n":785,"o":402.64,"t":"2026-10-12T16:30:00Z","v":23520,"vw":402.907314},{"c":402.43,"h":402.95,"l":402.24,"n":925,"o":402.89,"t":"2026-10-12T16:35:00Z","v":26353,"vw":402.591428},{"c":401.29,"h":402.5733,"l":401.28,"n":1337,"o":402.2,"t":"2026-10-12T16:40:00Z","v":39461,"vw":401.906576},{"c":401.3799,"h":401.81,"l":400.76,"n":1123,"o":401.41,"t":"2026-10-12T16:45:00Z","v":32850,"vw":401.121928},{"c":400.92,"h":401.25,"l":400.61,"n":947,"o":401.25,"t":"2026-10-12T16:50:00Z","v":33665,"vw":400.861689},{"c":401.1451,"h":401.19,"l":400.3,"n":1140,"o":401.12,"t":"2026-10-12T16:55:00Z","v":39036,"vw":400.817825},{"c":400.5755,"h":401.545,"l":400.5755,"n":771,"o":401.28,"t":"2026-10-12T17:00:00Z","v":19360,"vw":401.011659},{"c":400.7,"h":401.35,"l":400.57,"n":886,"o":400.57,"t":"2026-10-12T17:05:00Z","v":19294,"vw":401.069799},{"c":400.62,"h":401.19,"l":400.5062,"n":887,"o":400.865,"t":"2026-10-12T17:10:00Z","v":35048,"vw":400.833988},{"c":401.475,"h":401.5,"l":400.41,"n":1120,"o":400.5001,"t":"2026-10-12T17:15:00Z","v":38249,"vw":400.774071},{"c":401.77,"h":401.93,"l":401.35,"n":818,"o":401.48,"t":"2026-10-12T17:20:00Z","v":23827,"vw":401.643287},{"c":401.215,"h":401.8999,"l":400.68,"n":967,"o":401.825,"t":"2026-10-12T17:25:00Z","v":32401,"vw":401.201057},{"c":400.61,"h":400.89,"l":399.78,"n":2119,"o":400.88,"t":"2026-10-12T17:30:00Z","v":93821,"vw":400.366649},{"c":400.315,"h":401.0227,"l":400.09,"n":785,"o":400.495,"t":"2026-10-12T17:35:00Z","v":18078,"vw":400.438863},{"c":401.18,"h":401.23,"l":400.16,"n":771,"o":400.16,"t":"2026-10-12T17:40:00Z","v":19813,"vw":400.898036},{"c":401.515,"h":401.8385,"l":400.99,"n":1035,"o":401.06,"t":"2026-10-12T17:45:00Z","v":35617,"vw":401.50433},{"c":400.4,"h":401.72,"l":400.4,"n":1156,"o":401.595,"t":"2026-10-12T17:50:00Z","v":59583,"vw":401.391953},{"c":400.07,"h":400.7,"l":399.85,"n":1038,"o":400.4,"t":"2026-10-12T17:55:00Z","v":29150,"vw":400.268732},{"c":399.94,"h":400.4183,"l":399.5,"n":1314,"o":400.0232,"t":"2026-10-12T18:00:00Z","v":40778,"vw":399.901445},{"c":399.79,"h":400.3041,"l":399.63,"n":969,"o":399.98,"t":"2026-10-12T18:05:00Z","v":31134,"vw":399.970917},{"c":399.86,"h":400.4608,"l":399.53,"n":944,"o":399.7,"t":"2026-10-12T18:10:00Z","v":23578,"vw":399.935513},{"c":398.705,"h":399.865,"l":398.51,"n":1531,"o":399.86,"t":"2026-10-12T18:15:00Z","v":45374,"vw":398.978681},{"c":398.24,"h":399.33,"l":397.71,"n":1638,"o":398.52,"t":"2026-10-12T18:20:00Z","v":56108,"vw":398.662288},{"c":398.695,"h":399.6132,"l":398.26,"n":1174,"o":398.26,"t":"2026-10-12T18:25:00Z","v":46242,"vw":398.87799},{"c":398.25,"h":399.08,"l":397.94,"n":1037,"o":398.72,"t":"2026-10-12T18:30:00Z","v":37404,"vw":398.474995},{"c":397.9125,"h":398.857,"l":397.91,"n":1224,"o":398.255,"t":"2026-10-12T18:35:00Z","v":40282,"vw":398.377034},{"c":398.76,"h":398.78,"l":397.84,"n":1580,"o":397.91,"t":"2026-10-12T18:40:00Z","v":85108,"vw":398.110437},{"c":398.74,"h":399.1,"l":398.71,"n":1203,"o":398.75,"t":"2026-10-12T18:45:00Z","v":44780,"vw":398.848728},{"c":398.75,"h":399.43,"l":398.3,"n":2110,"o":398.77,"t":"2026-10-12T18:50:00Z","v":84643,"vw":398.915176},{"c":399.04,"h":399.15,"l":398.51,"n":986,"o":398.73,"t":"2026-10-12T18:55:00Z","v":29194,"vw":398.811168},{"c":399.38,"h":399.9899,"l":399.091,"n":1250,"o":399.22,"t":"2026-10-12T19:00:00Z","v":57117,"vw":399.455856},{"c":398.9578,"h":399.4,"l":398.93,"n":1149,"o":399.385,"t":"2026-10-12T19:05:00Z","v":27936,"vw":399.171343},{"c":398.665,"h":399.88,"l":398.22,"n":1533,"o":399.12,"t":"2026-10-12T19:10:00Z","v":48547,"vw":398.956173},{"c":399.07,"h":399.2499,"l":398.47,"n":1049,"o":398.665,"t":"2026-10-12T19:15:00Z","v":32533,"vw":398.762479},{"c":399.155,"h":399.525,"l":398.92,"n":1285,"o":399.07,"t":"2026-10-12T19:20:00Z","v":34328,"vw":399.219427},{"c":400.16,"h":400.51,"l":399,"n":1372,"o":399.16,"t":"2026-10-12T19:25:00Z","v":45350,"vw":399.597044},{"c":399.935,"h":400.071,"l":399.565,"n":1510,"o":400.06,"t":"2026-10-12T19:30:00Z","v":47257,"vw":399.879199},{"c":401.655,"h":401.9568,"l":399.93,"n":1904,"o":400,"t":"2026-10-12T19:35:00Z","v":73599,"vw":401.180597},{"c":401.665,"h":402.1811,"l":401.6,"n":1931,"o":401.76,"t":"2026-10-12T19:40:00Z","v":65785,"vw":401.897139},{"c":402.305,"h":402.37,"l":401.235,"n":1926,"o":401.67,"t":"2026-10-12T19:45:00Z","v":82094,"vw":401.585087},{"c":403.35,"h":403.38,"l":401.98,"n":3228,"o":402.47,"t":"2026-10-12T19:50:00Z","v":117677,"vw":402.636361},{"c":403.83,"h":403.88,"l":403.08,"n":7364,"o":403.28,"t":"2026-10-12T19:55:00Z","v":286425,"vw":403.530945},{"c":404.1,"h":404.1,"l":403.35,"n":224,"o":403.83,"t":"2026-10-12T20:00:00Z","v":666115,"vw":403.829424},{"c":404.16,"h":404.55,"l":404.16,"n":13,"o":404.55,"t":"2026-10-12T20:05:00Z","v":341,"vw":404.355},{"c":404.1663,"h":404.1663,"l":404.1663,"n":6,"o":404.1663,"t":"2026-10-12T20:15:00Z","v":118,"vw":404.1663},{"c":403.83,"h":403.83,"l":403.83,"n":7,"o":403.83,"t":"2026-10-12T20:25:00Z","v":72427,"vw":403.83},{"c":404.31,"h":404.31,"l":404.31,"n":23,"o":404.31,"t":"2026-10-12T20:30:00Z","v":255,"vw":404.31},{"c":404.45,"h":404.45,"l":404.45,"n":4,"o":404.45,"t":"2026-10-12T20:35:00Z","v":259,"vw":404.45},{"c":404.42,"h":404.8924,"l":404.42,"n":19,"o":404.8924,"t":"2026-10-12T21:20:00Z","v":338,"vw":404.617657},{"c":404.44,"h":404.44,"l":404.44,"n":6,"o":404.44,"t":"2026-10-12T22:05:00Z","v":320,"vw":404.44},{"c":403.83,"h":403.9422,"l":403.83,"n":22,"o":403.83,"t":"2026-10-12T23:05:00Z","v":1524,"vw":403.861423},{"c":404,"h":404,"l":404,"n":14,"o":404,"t":"2026-10-12T23:10:00Z","v":138,"vw":404},{"c":402.5,"h":402.5,"l":400.6,"n":10,"o":400.6,"t":"2026-10-12T23:15:00Z","v":972,"vw":402.245022},{"c":403.0351,"h":403.0351,"l":403.0351,"n":6,"o":403.0351,"t":"2026-10-12T23:25:00Z","v":286,"vw":403.0351},{"c":403.845,"h":403.845,"l":403.845,"n":2,"o":403.845,"t":"2026-10-12T23:40:00Z","v":130,"vw":403.845},{"c":401.95,"h":404.229,"l":401.07,"n":537,"o":404.229,"t":"2026-10-13T08:00:00Z","v":8924,"vw":402.491452},{"c":401,"h":401,"l":401,"n":4,"o":401,"t":"2026-10-13T08:10:00Z","v":157,"vw":401},{"c":401,"h":401,"l":401,"n":9,"o":401,"t":"2026-10-13T08:15:00Z","v":307,"vw":401},{"c":402.39,"h":402.39,"l":402.39,"n":10,"o":402.39,"t":"2026-10-13T10:05:00Z","v":225,"vw":402.39},{"c":402.4953,"h":402.4953,"l":402.486,"n":20,"o":402.486,"t":"2026-10-13T11:05:00Z","v":500,"vw":402.490627},{"c":403.5,"h":403.5,"l":403.5,"n":12,"o":403.5,"t":"2026-10-13T11:10:00Z","v":206,"vw":403.5},{"c":402.9,"h":402.9,"l":402.9,"n":4,"o":402.9,"t":"2026-10-13T11:20:00Z","v":495,"vw":402.9},{"c":402.3,"h":402.3,"l":402.3,"n":34,"o":402.3,"t":"2026-10-13T11:30:00Z","v":541,"vw":402.3},{"c":403.2479,"h":403.2479,"l":402.79,"n":29,"o":402.86,"t":"2026-10-13T11:40:00Z","v":2801,"vw":403.170701},{"c":401,"h":401,"l":401,"n":48,"o":401,"t":"2026-10-13T12:00:00Z","v":611,"vw":401},{"c":399.5,"h":400.6248,"l":399.5,"n":79,"o":400.23,"t":"2026-10-13T12:05:00Z","v":1793,"vw":399.980018},{"c":399.25,"h":399.25,"l":399.0775,"n":32,"o":399.0775,"t":"2026-10-13T12:10:00Z","v":1348,"vw":399.125705},{"c":398.21,"h":399.05,"l":398.2057,"n":685,"o":399.05,"t":"2026-10-13T12:15:00Z","v":2685,"vw":398.696134},{"c":398.0926,"h":398.17,"l":398.0926,"n":3,"o":398.17,"t":"2026-10-13T12:20:00Z","v":220,"vw":398.127942},{"c":399.5,"h":399.5,"l":397.7,"n":192,"o":398,"t":"2026-10-13T12:25:00Z","v":2226,"vw":398.507435},{"c":399.5,"h":399.5,"l":399.5,"n":34,"o":399.5,"t":"2026-10-13T12:30:00Z","v":733,"vw":399.5},{"c":400.4623,"h":400.4623,"l":400.2,"n":14,"o":400.2,"t":"2026-10-13T12:40:00Z","v":950,"vw":400.361222},{"c":401.75,"h":401.75,"l":398.91,"n":96,"o":400.86,"t":"2026-10-13T12:45:00Z","v":9222,"vw":401.569763},{"c":401.6008,"h":401.6008,"l":401.25,"n":17,"o":401.25,"t":"2026-10-13T12:50:00Z","v":456,"vw":401.3577},{"c":401.9,"h":401.9,"l":401.9,"n":48,"o":401.9,"t":"2026-10-13T12:55:00Z","v":898,"vw":401.9},{"c":400.97,"h":401.95,"l":400.97,"n":66,"o":401.95,"t":"2026-10-13T13:00:00Z","v":4726,"vw":401.060036},{"c":400.12,"h":400.12,"l":400.12,"n":9,"o":400.12,"t":"2026-10-13T13:05:00Z","v":324,"vw":400.12},{"c":400.97,"h":400.97,"l":400.95,"n":36,"o":400.95,"t":"2026-10-13T13:10:00Z","v":4838,"vw":400.968689},{"c":401,"h":401,"l":401,"n":21,"o":401,"t":"2026-10-13T13:15:00Z","v":819,"vw":401},{"c":401,"h":401,"l":401,"n":21,"o":401,"t":"2026-10-13T13:20:00Z","v":392,"vw":401},{"c":397.75,"h":399.12,"l":397.75,"n":115,"o":399.12,"t":"2026-10-13T13:25:00Z","v":1901,"vw":398.818572},{"c":403.18,"h":404.04,"l":396.04,"n":3174,"o":397.505,"t":"2026-10-13T13:30:00Z","v":163678,"vw":398.000883},{"c":406.1,"h":406.9944,"l":403.75,"n":2429,"o":403.96,"t":"2026-10-13T13:35:00Z","v":71576,"vw":405.475509},{"c":407.8044,"h":407.8044,"l":404.25,"n":1985,"o":405.31,"t":"2026-10-13T13:40:00Z","v":73983,"vw":405.718144},{"c":406.43,"h":406.88,"l":404.66,"n":1396,"o":406.88,"t":"2026-10-13T13:45:00Z","v":26517,"vw":405.706359},{"c":404.45,"h":406.16,"l":403.0901,"n":1439,"o":406.16,"t":"2026-10-13T13:50:00Z","v":42537,"vw":404.775281},{"c":405.42,"h":405.62,"l":403.995,"n":1043,"o":404.33,"t":"2026-10-13T13:55:00Z","v":31198,"vw":404.792531},{"c":405.115,"h":405.425,"l":403.87,"n":1172,"o":405.425,"t":"2026-10-13T14:00:00Z","v":37929,"vw":404.518231},{"c":404.33,"h":405.2746,"l":403.23,"n":1174,"o":405.2746,"t":"2026-10-13T14:05:00Z","v":28042,"vw":404.215491},{"c":404.405,"h":404.71,"l":403.345,"n":895,"o":403.78,"t":"2026-10-13T14:10:00Z","v":21902,"vw":403.740813},{"c":403.385,"h":405.034,"l":403.2,"n":1015,"o":404.405,"t":"2026-10-13T14:15:00Z","v":36838,"vw":404.452016},{"c":404.48,"h":404.54,"l":403.1101,"n":1002,"o":403.34,"t":"2026-10-13T14:20:00Z","v":32995,"vw":403.658469},{"c":403.39,"h":404.495,"l":403.21,"n":851,"o":404.495,"t":"2026-10-13T14:25:00Z","v":36967,"vw":403.77391},{"c":402.6,"h":403.64,"l":402.6,"n":1219,"o":403.3985,"t":"2026-10-13T14:30:00Z","v":35097,"vw":403.039954},{"c":402.13,"h":402.741,"l":401.4296,"n":1371,"o":402.5395,"t":"2026-10-13T14:35:00Z","v":51427,"vw":402.077237},{"c":402.1,"h":402.55,"l":402.03,"n":626,"o":402.03,"t":"2026-10-13T14:40:00Z","v":12536,"vw":402.218026},{"c":402.59,"h":402.59,"l":402.04,"n":912,"o":402.27,"t":"2026-10-13T14:45:00Z","v":22832,"vw":402.34537},{"c":400.215,"h":402.59,"l":400.0201,"n":1264,"o":402.59,"t":"2026-10-13T14:50:00Z","v":36868,"vw":401.184226},{"c":400.395,"h":400.7,"l":399.87,"n":1212,"o":400.24,"t":"2026-10-13T14:55:00Z","v":29838,"vw":400.31786},{"c":399.74,"h":400.5,"l":399.72,"n":868,"o":400.35,"t":"2026-10-13T15:00:00Z","v":18855,"vw":400.097436},{"c":400.14,"h":400.685,"l":399.78,"n":698,"o":399.92,"t":"2026-10-13T15:05:00Z","v":11699,"vw":400.242478},{"c":401.06,"h":401.1799,"l":400.26,"n":892,"o":400.34,"t":"2026-10-13T15:10:00Z","v":16026,"vw":400.859814},{"c":400.925,"h":401.46,"l":400.655,"n":1085,"o":401,"t":"2026-10-13T15:15:00Z","v":29674,"vw":401.114445},{"c":400.59,"h":401.115,"l":400.4501,"n":688,"o":400.93,"t":"2026-10-13T15:20:00Z","v":369199,"vw":400.869834},{"c":401.29,"h":401.29,"l":400.3,"n":982,"o":400.61,"t":"2026-10-13T15:25:00Z","v":18561,"vw":400.898279},{"c":400.89,"h":401.54,"l":400.5851,"n":980,"o":401.39,"t":"2026-10-13T15:30:00Z","v":20031,"vw":401.025276},{"c":400.7276,"h":401.07,"l":400.46,"n":836,"o":400.89,"t":"2026-10-13T15:35:00Z","v":13305,"vw":400.693002},{"c":401.125,"h":401.54,"l":400.575,"n":763,"o":400.68,"t":"2026-10-13T15:40:00Z","v":13452,"vw":400.974281},{"c":400.675,"h":400.97,"l":400.61,"n":651,"o":400.9,"t":"2026-10-13T15:45:00Z","v":12516,"vw":400.765515},{"c":401.7311,"h":401.7311,"l":400.41,"n":909,"o":400.71,"t":"2026-10-13T15:50:00Z","v":18803,"vw":401.005627},{"c":401.64,"h":401.75,"l":401.34,"n":674,"o":401.71,"t":"2026-10-13T15:55:00Z","v":12032,"vw":401.591541},{"c":401.67,"h":401.92,"l":401.49,"n":768,"o":401.6602,"t":"2026-10-13T16:00:00Z","v":16391,"vw":401.692174},{"c":402.14,"h":402.2399,"l":401.52,"n":745,"o":401.7,"t":"2026-10-13T16:05:00Z","v":13079,"vw":401.892623},{"c":402.8394,"h":403.16,"l":402.15,"n":719,"o":402.15,"t":"2026-10-13T16:10:00Z","v":18459,"vw":402.691827},{"c":401.915,"h":403.035,"l":401.915,"n":600,"o":403.035,"t":"2026-10-13T16:15:00Z","v":12765,"vw":402.570215},{"c":402.37,"h":402.48,"l":401.7481,"n":639,"o":401.93,"t":"2026-10-13T16:20:00Z","v":42135,"vw":402.021519},{"c":402.63,"h":402.63,"l":401.955,"n":555,"o":402.26,"t":"2026-10-13T16:25:00Z","v":10116,"vw":402.22039},{"c":402.57,"h":402.78,"l":402.44,"n":590,"o":402.65,"t":"2026-10-13T16:30:00Z","v":12705,"vw":402.600678},{"c":401.3,"h":402.81,"l":401.3,"n":757,"o":402.69,"t":"2026-10-13T16:35:00Z","v":22341,"vw":401.812339},{"c":401.91,"h":402.225,"l":401.46,"n":603,"o":401.46,"t":"2026-10-13T16:40:00Z","v":21816,"vw":401.797918},{"c":401.94,"h":402,"l":401.3286,"n":464,"o":401.81,"t":"2026-10-13T16:45:00Z","v":10349,"vw":401.746196},{"c":401.73,"h":402.03,"l":401.38,"n":519,"o":401.95,"t":"2026-10-13T16:50:00Z","v":9671,"vw":401.683429},{"c":401.32,"h":401.69,"l":401.29,"n":561,"o":401.69,"t":"2026-10-13T16:55:00Z","v":11866,"vw":401.408705},{"c":400.71,"h":401.34,"l":400.46,"n":646,"o":401.29,"t":"2026-10-13T17:00:00Z","v":15983,"vw":400.750583},{"c":401.32,"h":401.4,"l":400.605,"n":620,"o":400.71,"t":"2026-10-13T17:05:00Z","v":13148,"vw":400.927006},{"c":402.08,"h":402.08,"l":401.34,"n":660,"o":401.34,"t":"2026-10-13T17:10:00Z","v":12929,"vw":401.69993},{"c":401.325,"h":402.0424,"l":401.3225,"n":607,"o":401.9941,"t":"2026-10-13T17:15:00Z","v":16434,"vw":401.81122},{"c":401.535,"h":401.618,"l":401.36,"n":535,"o":401.47,"t":"2026-10-13T17:20:00Z","v":17773,"vw":401.59843},{"c":401.4,"h":401.7225,"l":401.13,"n":750,"o":401.55,"t":"2026-10-13T17:25:00Z","v":24070,"vw":401.404327},{"c":402.08,"h":402.08,"l":401.445,"n":613,"o":401.52,"t":"2026-10-13T17:30:00Z","v":10292,"vw":401.864961},{"c":401.705,"h":402.09,"l":401.44,"n":643,"o":401.92,"t":"2026-10-13T17:35:00Z","v":22289,"vw":401.801448},{"c":401.98,"h":402.42,"l":401.88,"n":637,"o":401.91,"t":"2026-10-13T17:40:00Z","v":15663,"vw":402.18736},{"c":401.12,"h":401.92,"l":401,"n":531,"o":401.92,"t":"2026-10-13T17:45:00Z","v":10911,"vw":401.317793},{"c":401,"h":401.24,"l":400.8754,"n":780,"o":401.09,"t":"2026-10-13T17:50:00Z","v":17248,"vw":401.061998},{"c":402.115,"h":402.225,"l":400.85,"n":659,"o":401.05,"t":"2026-10-13T17:55:00Z","v":12868,"vw":401.562588},{"c":401.82,"h":402.1802,"l":401.62,"n":665,"o":402.115,"t":"2026-10-13T18:00:00Z","v":15710,"vw":402.004981},{"c":401.95,"h":402.5,"l":401.545,"n":774,"o":401.8,"t":"2026-10-13T18:05:00Z","v":20665,"vw":402.11393},{"c":401.46,"h":402.045,"l":401.36,"n":675,"o":402.0151,"t":"2026-10-13T18:10:00Z","v":19718,"vw":401.757969},{"c":400.85,"h":401.39,"l":400.42,"n":778,"o":401.39,"t":"2026-10-13T18:15:00Z","v":23251,"vw":400.922395},{"c":401.18,"h":401.32,"l":400.71,"n":480,"o":400.785,"t":"2026-10-13T18:20:00Z","v":8154,"vw":400.978808},{"c":400.08,"h":401.04,"l":400.06,"n":731,"o":401.04,"t":"2026-10-13T18:25:00Z","v":14061,"vw":400.369906},{"c":400.7425,"h":400.99,"l":399.955,"n":987,"o":400.05,"t":"2026-10-13T18:30:00Z","v":29370,"vw":400.498611},{"c":400.005,"h":400.89,"l":399.8406,"n":746,"o":400.745,"t":"2026-10-13T18:35:00Z","v":20019,"vw":400.258953},{"c":401.07,"h":401.345,"l":399.89,"n":951,"o":400.005,"t":"2026-10-13T18:40:00Z","v":36696,"vw":400.49626},{"c":400.16,"h":401.06,"l":400.15,"n":826,"o":401.06,"t":"2026-10-13T18:45:00Z","v":26740,"vw":400.416997},{"c":400.86,"h":401.27,"l":400.09,"n":746,"o":400.28,"t":"2026-10-13T18:50:00Z","v":26053,"vw":400.808566},{"c":401.23,"h":401.6299,"l":400.95,"n":684,"o":400.97,"t":"2026-10-13T18:55:00Z","v":22007,"vw":401.232321},{"c":400.635,"h":401.1442,"l":400.635,"n":821,"o":401.1442,"t":"2026-10-13T19:00:00Z","v":27307,"vw":400.906663},{"c":400.66,"h":401.035,"l":400.45,"n":1041,"o":400.52,"t":"2026-10-13T19:05:00Z","v":38969,"vw":400.802482},{"c":400.87,"h":400.87,"l":400.38,"n":785,"o":400.485,"t":"2026-10-13T19:10:00Z","v":25742,"vw":400.690729},{"c":400.69,"h":401.03,"l":400.67,"n":1064,"o":400.83,"t":"2026-10-13T19:15:00Z","v":44446,"vw":400.886583},{"c":400.1,"h":400.8199,"l":399.6501,"n":1130,"o":400.8199,"t":"2026-10-13T19:20:00Z","v":38835,"vw":400.002843},{"c":400.16,"h":400.47,"l":399.84,"n":1229,"o":400.1,"t":"2026-10-13T19:25:00Z","v":46904,"vw":400.176279},{"c":400.0801,"h":400.57,"l":399.875,"n":2077,"o":400.41,"t":"2026-10-13T19:30:00Z","v":102610,"vw":400.245278},{"c":400.24,"h":400.62,"l":400,"n":1352,"o":400.15,"t":"2026-10-13T19:35:00Z","v":54900,"vw":400.303196},{"c":400.35,"h":400.86,"l":400,"n":1960,"o":400.22,"t":"2026-10-13T19:40:00Z","v":82549,"vw":400.473118},{"c":398.88,"h":400.25,"l":398.64,"n":1767,"o":400.25,"t":"2026-10-13T19:45:00Z","v":58962,"vw":399.445465},{"c":398.18,"h":399.58,"l":398.18,"n":2479,"o":398.95,"t":"2026-10-13T19:50:00Z","v":78257,"vw":399.06713},{"c":397.03,"h":398.1471,"l":396.88,"n":6527,"o":398,"t":"2026-10-13T19:55:00Z","v":218174,"vw":397.105414},{"c":397.1,"h":397.1,"l":397.03,"n":168,"o":397.03,"t":"2026-10-13T20:00:00Z","v":577478,"vw":397.030016},{"c":397.03,"h":397.03,"l":396.5,"n":30,"o":396.5,"t":"2026-10-13T20:05:00Z","v":15423,"vw":396.983371},{"c":397.4,"h":397.4,"l":397.4,"n":3,"o":397.4,"t":"2026-10-13T20:15:00Z","v":161,"vw":397.4},{"c":397.198,"h":397.198,"l":397.198,"n":7,"o":397.198,"t":"2026-10-13T20:35:00Z","v":261,"vw":397.198},{"c":397,"h":397,"l":397,"n":6,"o":397,"t":"2026-10-13T20:40:00Z","v":119,"vw":397},{"c":397.39,"h":397.39,"l":397.39,"n":26,"o":397.39,"t":"2026-10-13T20:45:00Z","v":482,"vw":397.39},{"c":397.5,"h":397.5,"l":397.5,"n":7,"o":397.5,"t":"2026-10-13T21:00:00Z","v":996,"vw":397.5},{"c":397.5,"h":397.5,"l":397.5,"n":3,"o":397.5,"t":"2026-10-13T21:25:00Z","v":109,"vw":397.5},{"c":397.5,"h":397.5,"l":397.5,"n":4,"o":397.5,"t":"2026-10-13T21:30:00Z","v":252,"vw":397.5},{"c":397.05,"h":397.05,"l":397.05,"n":13,"o":397.05,"t":"2026-10-13T21:50:00Z","v":681,"vw":397.05},{"c":396.54,"h":396.54,"l":396.2533,"n":6,"o":396.2533,"t":"2026-10-13T22:05:00Z","v":216,"vw":396.39665},{"c":396.4522,"h":396.4522,"l":396.4522,"n":7,"o":396.4522,"t":"2026-10-13T22:10:00Z","v":133,"vw":396.4522},{"c":396,"h":396.17,"l":396,"n":143,"o":396.17,"t":"2026-10-13T22:15:00Z","v":1291,"vw":396.1275},{"c":396,"h":396,"l":396,"n":31,"o":396,"t":"2026-10-13T22:20:00Z","v":1447,"vw":396},{"c":397.2646,"h":397.2646,"l":397.2646,"n":9,"o":397.2646,"t":"2026-10-13T22:40:00Z","v":247,"vw":397.2646},{"c":396.2,"h":396.2,"l":396.2,"n":4,"o":396.2,"t":"2026-10-13T23:05:00Z","v":257,"vw":396.2},{"c":396,"h":396,"l":396,"n":82,"o":396,"t":"2026-10-13T23:10:00Z","v":1268,"vw":396},{"c":395.57,"h":395.57,"l":395.26,"n":9,"o":395.26,"t":"2026-10-13T23:15:00Z","v":900,"vw":395.300365},{"c":395.08,"h":395.08,"l":395.08,"n":21,"o":395.08,"t":"2026-10-13T23:20:00Z","v":958,"vw":395.08},{"c":395,"h":395.11,"l":395,"n":105,"o":395.11,"t":"2026-10-13T23:25:00Z","v":1242,"vw":395.054817},{"c":393.4604,"h":394.5,"l":393.4604,"n":45,"o":394.5,"t":"2026-10-13T23:30:00Z","v":835,"vw":393.608914},{"c":393.82,"h":394,"l":393.82,"n":21,"o":394,"t":"2026-10-13T23:35:00Z","v":475,"vw":393.91},{"c":393.9014,"h":395,"l":393.9014,"n":16,"o":395,"t":"2026-10-13T23:40:00Z","v":351,"vw":394.4507},{"c":395.4,"h":397.7485,"l":395.4,"n":268,"o":397.6398,"t":"2026-10-14T08:00:00Z","v":4344,"vw":396.883571},{"c":394.5,"h":395.07,"l":394.5,"n":62,"o":395.07,"t":"2026-10-14T09:50:00Z","v":1368,"vw":394.892782},{"c":393.47,"h":393.47,"l":393.47,"n":16,"o":393.47,"t":"2026-10-14T11:00:00Z","v":306,"vw":393.47},{"c":393.53,"h":393.53,"l":393.5,"n":7,"o":393.5,"t":"2026-10-14T11:05:00Z","v":310,"vw":393.52},{"c":393.23,"h":393.23,"l":393.23,"n":1,"o":393.23,"t":"2026-10-14T11:10:00Z","v":100,"vw":393.23},{"c":393.88,"h":393.88,"l":393.82,"n":14,"o":393.82,"t":"2026-10-14T11:25:00Z","v":485,"vw":393.85},{"c":389.51,"h":393.78,"l":389.5,"n":363,"o":393.78,"t":"2026-10-14T11:35:00Z","v":5515,"vw":391.292651},{"c":390,"h":390.5,"l":389.5,"n":171,"o":389.5,"t":"2026-10-14T11:40:00Z","v":1740,"vw":390.113745},{"c":386.9259,"h":390.47,"l":386.1117,"n":259,"o":390.47,"t":"2026-10-14T11:45:00Z","v":12290,"vw":388.77596},{"c":385.5797,"h":386.35,"l":385.5797,"n":237,"o":386,"t":"2026-10-14T11:50:00Z","v":7839,"vw":385.882686},{"c":386.72,"h":386.72,"l":386.72,"n":35,"o":386.72,"t":"2026-10-14T11:55:00Z","v":995,"vw":386.72},{"c":387.8,"h":387.8,"l":387.8,"n":13,"o":387.8,"t":"2026-10-14T12:05:00Z","v":629,"vw":387.8},{"c":388.845,"h":389,"l":388.03,"n":29,"o":388.03,"t":"2026-10-14T12:10:00Z","v":1204,"vw":388.881329},{"c":389.4,"h":389.4,"l":388.99,"n":40,"o":388.99,"t":"2026-10-14T12:15:00Z","v":1570,"vw":389.100526},{"c":389,"h":389,"l":389,"n":17,"o":389,"t":"2026-10-14T12:20:00Z","v":418,"vw":389},{"c":388.89,"h":389.5,"l":388.89,"n":103,"o":389.25,"t":"2026-10-14T12:25:00Z","v":4701,"vw":389.460099},{"c":384.479,"h":388,"l":384.479,"n":358,"o":388,"t":"2026-10-14T12:30:00Z","v":6889,"vw":385.93894},{"c":385,"h":386,"l":384.2,"n":141,"o":386,"t":"2026-10-14T12:35:00Z","v":2952,"vw":385.084413},{"c":383.8,"h":385.16,"l":383,"n":228,"o":384.5,"t":"2026-10-14T12:40:00Z","v":6643,"vw":383.828514},{"c":385,"h":385.1227,"l":383.4,"n":73,"o":384.13,"t":"2026-10-14T12:45:00Z","v":2319,"vw":384.507007},{"c":383.03,"h":386,"l":383.03,"n":222,"o":385.3,"t":"2026-10-14T12:50:00Z","v":6776,"vw":385.293891},{"c":384.33,"h":384.75,"l":383.5,"n":87,"o":383.63,"t":"2026-10-14T12:55:00Z","v":3520,"vw":384.085337},{"c":384.01,"h":384.5532,"l":384,"n":162,"o":384,"t":"2026-10-14T13:00:00Z","v":5433,"vw":384.114499},{"c":383.531,"h":384.32,"l":383.52,"n":121,"o":384.04,"t":"2026-10-14T13:05:00Z","v":157827,"vw":383.854556},{"c":383,"h":383.38,"l":381.62,"n":293,"o":383.38,"t":"2026-10-14T13:10:00Z","v":5798,"vw":382.541732},{"c":381.06,"h":382.61,"l":381.06,"n":375,"o":382.61,"t":"2026-10-14T13:15:00Z","v":5508,"vw":381.984995},{"c":382,"h":382,"l":380.59,"n":244,"o":381.05,"t":"2026-10-14T13:20:00Z","v":4892,"vw":381.10837},{"c":379,"h":380.51,"l":378.55,"n":802,"o":380.21,"t":"2026-10-14T13:25:00Z","v":26402,"vw":379.305145},{"c":374.43,"h":382.12,"l":370.5,"n":11644,"o":379,"t":"2026-10-14T13:30:00Z","v":614706,"vw":377.487888},{"c":375.18,"h":375.83,"l":372.02,"n":4435,"o":374.52,"t":"2026-10-14T13:35:00Z","v":175192,"vw":374.179184},{"c":376.57,"h":377.56,"l":375.16,"n":4143,"o":375.57,"t":"2026-10-14T13:40:00Z","v":155938,"vw":376.376759},{"c":379.375,"h":380.19,"l":375.99,"n":3777,"o":376.57,"t":"2026-10-14T13:45:00Z","v":164934,"vw":378.399792},{"c":378.78,"h":379.71,"l":377.465,"n":3174,"o":379.35,"t":"2026-10-14T13:50:00Z","v":114024,"vw":378.446682},{"c":376.73,"h":378.4999,"l":376.54,"n":2634,"o":378.49,"t":"2026-10-14T13:55:00Z","v":80942,"vw":377.364216},{"c":377.425,"h":379.45,"l":376.15,"n":3037,"o":376.72,"t":"2026-10-14T14:00:00Z","v":127909,"vw":377.931247},{"c":376.86,"h":377.51,"l":375.64,"n":2556,"o":377.425,"t":"2026-10-14T14:05:00Z","v":90061,"vw":376.471792},{"c":380.95,"h":380.9981,"l":376.95,"n":2330,"o":377.03,"t":"2026-10-14T14:10:00Z","v":91592,"vw":379.280442},{"c":381.74,"h":383.635,"l":380.98,"n":2271,"o":380.98,"t":"2026-10-14T14:15:00Z","v":82076,"vw":382.261903},{"c":383.08,"h":383.4462,"l":380.6705,"n":1858,"o":381.735,"t":"2026-10-14T14:20:00Z","v":66073,"vw":382.306018},{"c":381.96,"h":383.125,"l":381.87,"n":1661,"o":383.125,"t":"2026-10-14T14:25:00Z","v":51516,"vw":382.379946},{"c":382.269,"h":382.63,"l":381.51,"n":1703,"o":382,"t":"2026-10-14T14:30:00Z","v":52534,"vw":382.181685},{"c":379.03,"h":382.33,"l":378.7001,"n":2269,"o":382.045,"t":"2026-10-14T14:35:00Z","v":70256,"vw":380.279634},{"c":380.11,"h":380.24,"l":378.81,"n":1584,"o":379.045,"t":"2026-10-14T14:40:00Z","v":45324,"vw":379.621626},{"c":379.18,"h":380.91,"l":379.175,"n":1574,"o":380.22,"t":"2026-10-14T14:45:00Z","v":47655,"vw":380.332835},{"c":379.88,"h":380.17,"l":379.03,"n":1236,"o":379.14,"t":"2026-10-14T14:50:00Z","v":35274,"vw":379.583156},{"c":383.03,"h":383.5,"l":379.81,"n":1558,"o":380,"t":"2026-10-14T14:55:00Z","v":58452,"vw":381.945145},{"c":380.67,"h":382.75,"l":380.58,"n":1195,"o":382.75,"t":"2026-10-14T15:00:00Z","v":29650,"vw":381.611349},{"c":380,"h":380.81,"l":378.74,"n":1715,"o":380.66,"t":"2026-10-14T15:05:00Z","v":46197,"vw":379.84998},{"c":379.11,"h":380.01,"l":378.35,"n":1589,"o":379.92,"t":"2026-10-14T15:10:00Z","v":49186,"vw":379.075881},{"c":379.8,"h":380.29,"l":379.11,"n":1200,"o":379.11,"t":"2026-10-14T15:15:00Z","v":34793,"vw":379.669886},{"c":379.02,"h":379.93,"l":378.78,"n":1384,"o":379.795,"t":"2026-10-14T15:20:00Z","v":40690,"vw":379.375862},{"c":379.3,"h":379.38,"l":378.585,"n":1329,"o":378.89,"t":"2026-10-14T15:25:00Z","v":44586,"vw":378.940926},{"c":378.75,"h":379.64,"l":378.38,"n":1262,"o":379.24,"t":"2026-10-14T15:30:00Z","v":35919,"vw":378.971059},{"c":378.65,"h":379.04,"l":378.39,"n":1239,"o":378.86,"t":"2026-10-14T15:35:00Z","v":38274,"vw":378.745472},{"c":378.61,"h":378.97,"l":378.14,"n":1544,"o":378.68,"t":"2026-10-14T15:40:00Z","v":37280,"vw":378.658048},{"c":378.905,"h":379.9,"l":378.3731,"n":1630,"o":378.475,"t":"2026-10-14T15:45:00Z","v":49926,"vw":379.283796},{"c":378.825,"h":379.25,"l":377.915,"n":2010,"o":378.81,"t":"2026-10-14T15:50:00Z","v":65393,"vw":378.514503},{"c":379.74,"h":379.96,"l":378.55,"n":1271,"o":378.825,"t":"2026-10-14T15:55:00Z","v":34508,"vw":379.237262},{"c":378.98,"h":379.96,"l":378.29,"n":1217,"o":379.62,"t":"2026-10-14T16:00:00Z","v":38814,"vw":379.183375},{"c":379.26,"h":379.94,"l":378.815,"n":1350,"o":379.27,"t":"2026-10-14T16:05:00Z","v":48712,"vw":379.189828},{"c":379.47,"h":380,"l":378.71,"n":1861,"o":378.9,"t":"2026-10-14T16:10:00Z","v":69427,"vw":379.256908},{"c":380.44,"h":380.44,"l":379.29,"n":1403,"o":379.29,"t":"2026-10-14T16:15:00Z","v":58867,"vw":379.552976},{"c":378.98,"h":380.6,"l":378.95,"n":1188,"o":380.6,"t":"2026-10-14T16:20:00Z","v":27257,"vw":379.5975},{"c":379.07,"h":379.77,"l":378.8101,"n":1576,"o":379,"t":"2026-10-14T16:25:00Z","v":36610,"vw":379.285481},{"c":378.865,"h":379.27,"l":378.5,"n":1406,"o":379.07,"t":"2026-10-14T16:30:00Z","v":32783,"vw":378.931688},{"c":377.5751,"h":379.16,"l":377.5,"n":1448,"o":378.87,"t":"2026-10-14T16:35:00Z","v":43460,"vw":378.15727},{"c":378.95,"h":379.1421,"l":377,"n":1438,"o":377.575,"t":"2026-10-14T16:40:00Z","v":38134,"vw":378.274228},{"c":378.88,"h":379.14,"l":378.62,"n":1322,"o":378.98,"t":"2026-10-14T16:45:00Z","v":32224,"vw":378.949307},{"c":378.065,"h":378.84,"l":378.01,"n":1170,"o":378.78,"t":"2026-10-14T16:50:00Z","v":31337,"vw":378.573708},{"c":377.7,"h":378.029,"l":377.19,"n":1494,"o":378,"t":"2026-10-14T16:55:00Z","v":46192,"vw":377.641071},{"c":377.425,"h":377.96,"l":377.42,"n":1150,"o":377.7,"t":"2026-10-14T17:00:00Z","v":25193,"vw":377.753499},{"c":377.76,"h":377.9,"l":377.37,"n":1178,"o":377.6,"t":"2026-10-14T17:05:00Z","v":35079,"vw":377.644285},{"c":377.39,"h":377.685,"l":377.09,"n":1075,"o":377.685,"t":"2026-10-14T17:10:00Z","v":23912,"vw":377.372592},{"c":377.92,"h":377.96,"l":377.41,"n":1196,"o":377.53,"t":"2026-10-14T17:15:00Z","v":25220,"vw":377.662473},{"c":377.73,"h":377.96,"l":377.1,"n":1323,"o":377.96,"t":"2026-10-14T17:20:00Z","v":28825,"vw":377.442753},{"c":376.41,"h":377.98,"l":376.1301,"n":1728,"o":377.8,"t":"2026-10-14T17:25:00Z","v":48135,"vw":376.658835},{"c":377.085,"h":377.2699,"l":376.41,"n":1367,"o":376.41,"t":"2026-10-14T17:30:00Z","v":40808,"vw":376.898509},{"c":377.01,"h":377.35,"l":376.77,"n":1154,"o":377.105,"t":"2026-10-14T17:35:00Z","v":26962,"vw":377.107687},{"c":376.39,"h":377.19,"l":376.17,"n":1151,"o":377.15,"t":"2026-10-14T17:40:00Z","v":28748,"vw":376.578452},{"c":377.26,"h":377.6,"l":375.89,"n":1867,"o":376.33,"t":"2026-10-14T17:45:00Z","v":66548,"vw":376.417344},{"c":377.07,"h":377.365,"l":376.78,"n":1943,"o":377.26,"t":"2026-10-14T17:50:00Z","v":40075,"vw":377.031289},{"c":377.01,"h":377.2443,"l":376.61,"n":1717,"o":377.2,"t":"2026-10-14T17:55:00Z","v":31621,"vw":376.983997},{"c":377.66,"h":378.025,"l":376.81,"n":1764,"o":376.92,"t":"2026-10-14T18:00:00Z","v":49994,"vw":377.38565},{"c":377.28,"h":378.08,"l":377.22,"n":1567,"o":377.66,"t":"2026-10-14T18:05:00Z","v":32501,"vw":377.760674},{"c":378,"h":378.115,"l":377.07,"n":1652,"o":377.07,"t":"2026-10-14T18:10:00Z","v":43767,"vw":377.570526},{"c":377.4999,"h":378.16,"l":377.28,"n":1330,"o":377.93,"t":"2026-10-14T18:15:00Z","v":27990,"vw":377.754462},{"c":376.815,"h":377.64,"l":376.74,"n":1751,"o":377.5,"t":"2026-10-14T18:20:00Z","v":38107,"vw":377.165541},{"c":376.74,"h":376.92,"l":376.545,"n":1736,"o":376.78,"t":"2026-10-14T18:25:00Z","v":31513,"vw":376.7683},{"c":376.555,"h":376.775,"l":376.405,"n":1210,"o":376.775,"t":"2026-10-14T18:30:00Z","v":22456,"vw":376.565628},{"c":376.3225,"h":376.76,"l":376.1064,"n":1555,"o":376.4481,"t":"2026-10-14T18:35:00Z","v":44445,"vw":376.371695},{"c":376.41,"h":376.7,"l":376.17,"n":1171,"o":376.44,"t":"2026-10-14T18:40:00Z","v":29089,"vw":376.412525},{"c":377.06,"h":377.06,"l":376.35,"n":1246,"o":376.445,"t":"2026-10-14T18:45:00Z","v":30497,"vw":376.849269},{"c":376.77,"h":377.13,"l":376.17,"n":1844,"o":377.07,"t":"2026-10-14T18:50:00Z","v":42699,"vw":376.61679},{"c":376.065,"h":376.79,"l":375.92,"n":1343,"o":376.63,"t":"2026-10-14T18:55:00Z","v":36261,"vw":376.1841},{"c":375.825,"h":376.04,"l":375.458,"n":1553,"o":375.99,"t":"2026-10-14T19:00:00Z","v":48806,"vw":375.821983},{"c":376.01,"h":376.01,"l":375.12,"n":1928,"o":375.685,"t":"2026-10-14T19:05:00Z","v":50491,"vw":375.577986},{"c":376.56,"h":376.62,"l":375.89,"n":1551,"o":376.07,"t":"2026-10-14T19:10:00Z","v":48851,"vw":376.301082},{"c":377.02,"h":377.34,"l":376.14,"n":1795,"o":376.5425,"t":"2026-10-14T19:15:00Z","v":56659,"vw":376.587514},{"c":377.45,"h":378.0196,"l":377.17,"n":1531,"o":377.35,"t":"2026-10-14T19:20:00Z","v":46972,"vw":377.62111},{"c":377.33,"h":377.45,"l":376.46,"n":2088,"o":377.45,"t":"2026-10-14T19:25:00Z","v":63781,"vw":376.990773},{"c":377.44,"h":377.87,"l":377.06,"n":1882,"o":377.19,"t":"2026-10-14T19:30:00Z","v":56768,"vw":377.361396},{"c":377.17,"h":377.56,"l":376.8801,"n":2034,"o":377.34,"t":"2026-10-14T19:35:00Z","v":54391,"vw":377.205126},{"c":376.7,"h":377.56,"l":376.63,"n":2267,"o":377.15,"t":"2026-10-14T19:40:00Z","v":69077,"vw":377.236629},{"c":376.205,"h":376.695,"l":375.695,"n":2650,"o":376.695,"t":"2026-10-14T19:45:00Z","v":73760,"vw":376.176804},{"c":375.905,"h":376.88,"l":375.385,"n":4613,"o":376.3,"t":"2026-10-14T19:50:00Z","v":154574,"vw":376.007396},{"c":375.04,"h":375.79,"l":374.18,"n":12551,"o":375.26,"t":"2026-10-14T19:55:00Z","v":446839,"vw":374.771666},{"c":374.82,"h":375.23,"l":374.82,"n":249,"o":375.23,"t":"2026-10-14T20:00:00Z","v":1358902,"vw":375.040023},{"c":374.1804,"h":374.52,"l":374.1804,"n":48,"o":374.52,"t":"2026-10-14T20:05:00Z","v":1001,"vw":374.297256},{"c":375,"h":375,"l":374.74,"n":44,"o":374.98,"t":"2026-10-14T20:10:00Z","v":1344,"vw":374.95},{"c":374.8336,"h":374.9078,"l":374.8336,"n":7,"o":374.9078,"t":"2026-10-14T20:20:00Z","v":390,"vw":374.8654},{"c":374.99,"h":374.99,"l":374.3936,"n":33,"o":374.98,"t":"2026-10-14T20:25:00Z","v":863,"vw":374.824349},{"c":374.8041,"h":375.04,"l":374.8041,"n":22,"o":375.04,"t":"2026-10-14T20:30:00Z","v":1016,"vw":375.003708},{"c":375.5,"h":375.5,"l":375.5,"n":10,"o":375.5,"t":"2026-10-14T21:00:00Z","v":177,"vw":375.5},{"c":374.8184,"h":375.15,"l":374.8184,"n":16,"o":375.15,"t":"2026-10-14T21:10:00Z","v":617,"vw":374.897414},{"c":375.25,"h":375.25,"l":375.25,"n":21,"o":375.25,"t":"2026-10-14T21:15:00Z","v":544,"vw":375.25},{"c":375.4,"h":375.4,"l":375.4,"n":15,"o":375.4,"t":"2026-10-14T21:35:00Z","v":217,"vw":375.4},{"c":376,"h":376.8941,"l":376,"n":5,"o":376.8941,"t":"2026-10-14T21:55:00Z","v":1298,"vw":376.137159},{"c":377,"h":377,"l":376.44,"n":43,"o":376.44,"t":"2026-10-14T22:10:00Z","v":1217,"vw":376.722951},{"c":375.63,"h":376.5,"l":375.63,"n":31,"o":376.5,"t":"2026-10-14T22:15:00Z","v":1179,"vw":376.254286},{"c":375.479,"h":375.479,"l":375.479,"n":9,"o":375.479,"t":"2026-10-14T22:20:00Z","v":256,"vw":375.479},{"c":375.62,"h":375.62,"l":375.62,"n":22,"o":375.62,"t":"2026-10-14T22:25:00Z","v":370,"vw":375.62},{"c":375.06,"h":375.46,"l":375.06,"n":125,"o":375.46,"t":"2026-10-14T22:30:00Z","v":1890,"vw":375.214931},{"c":374.52,"h":374.52,"l":374.52,"n":8,"o":374.52,"t":"2026-10-14T22:35:00Z","v":340,"vw":374.52},{"c":375.0481,"h":375.37,"l":375.0481,"n":25,"o":375.37,"t":"2026-10-14T22:45:00Z","v":663,"vw":375.140831},{"c":374.6771,"h":375,"l":374.56,"n":27,"o":374.83,"t":"2026-10-14T22:50:00Z","v":1212,"vw":374.803518},{"c":374.81,"h":375.05,"l":374.81,"n":16,"o":375.05,"t":"2026-10-14T23:00:00Z","v":362,"vw":374.93},{"c":374.25,"h":374.5,"l":374.25,"n":39,"o":374.5,"t":"2026-10-14T23:20:00Z","v":756,"vw":374.388393},{"c":373.79,"h":374,"l":373.79,"n":45,"o":374,"t":"2026-10-14T23:30:00Z","v":1047,"vw":373.968773},{"c":374.78,"h":374.78,"l":374.78,"n":7,"o":374.78,"t":"2026-10-14T23:35:00Z","v":143,"vw":374.78},{"c":373,"h":373,"l":373,"n":7,"o":373,"t":"2026-10-14T23:40:00Z","v":176,"vw":373},{"c":372,"h":373.08,"l":368.94,"n":827,"o":371.74,"t":"2026-10-15T08:00:00Z","v":10768,"vw":370.506923},{"c":368.85,"h":368.85,"l":368.04,"n":87,"o":368.04,"t":"2026-10-15T08:05:00Z","v":2201,"vw":368.648705},{"c":364,"h":366.56,"l":364,"n":145,"o":366.55,"t":"2026-10-15T08:15:00Z","v":2221,"vw":365.557895},{"c":365.12,"h":365.12,"l":365.12,"n":16,"o":365.12,"t":"2026-10-15T08:25:00Z","v":331,"vw":365.12},{"c":365.9,"h":365.9,"l":365.9,"n":15,"o":365.9,"t":"2026-10-15T08:30:00Z","v":222,"vw":365.9},{"c":365.9,"h":365.9,"l":365.9,"n":14,"o":365.9,"t":"2026-10-15T08:40:00Z","v":303,"vw":365.9},{"c":368.3,"h":368.38,"l":366.95,"n":12,"o":366.95,"t":"2026-10-15T09:00:00Z","v":527,"vw":367.981704},{"c":368.74,"h":368.74,"l":368.74,"n":16,"o":368.74,"t":"2026-10-15T09:10:00Z","v":338,"vw":368.74},{"c":367.6,"h":368,"l":367.6,"n":12,"o":367.6,"t":"2026-10-15T09:30:00Z","v":1390,"vw":367.933333},{"c":367.6,"h":367.6,"l":367.6,"n":9,"o":367.6,"t":"2026-10-15T09:45:00Z","v":271,"vw":367.6},{"c":366.84,"h":366.84,"l":366.84,"n":6,"o":366.84,"t":"2026-10-15T09:50:00Z","v":159,"vw":366.84},{"c":367.99,"h":367.99,"l":367.99,"n":6,"o":367.99,"t":"2026-10-15T10:15:00Z","v":314,"vw":367.99},{"c":367,"h":367,"l":367,"n":15,"o":367,"t":"2026-10-15T10:55:00Z","v":230,"vw":367},{"c":366.62,"h":368.6,"l":366.36,"n":287,"o":368.6,"t":"2026-10-15T11:00:00Z","v":3798,"vw":367.317696},{"c":366.2,"h":366.2,"l":366.2,"n":7,"o":366.2,"t":"2026-10-15T11:10:00Z","v":204,"vw":366.2},{"c":366.2,"h":367,"l":366.2,"n":58,"o":367,"t":"2026-10-15T11:20:00Z","v":1167,"vw":366.414477},{"c":366.91,"h":366.91,"l":365.01,"n":24,"o":365.01,"t":"2026-10-15T11:25:00Z","v":353,"vw":365.96},{"c":365.2,"h":365.2,"l":365.01,"n":49,"o":365.01,"t":"2026-10-15T11:30:00Z","v":1250,"vw":365.073333},{"c":367.3809,"h":367.43,"l":367.28,"n":32,"o":367.28,"t":"2026-10-15T11:35:00Z","v":908,"vw":367.39015},{"c":367,"h":367.39,"l":367,"n":18,"o":367.39,"t":"2026-10-15T11:40:00Z","v":740,"vw":367.195},{"c":366.99,"h":366.99,"l":366.99,"n":3,"o":366.99,"t":"2026-10-15T11:45:00Z","v":111,"vw":366.99},{"c":366.3,"h":366.3,"l":366.3,"n":12,"o":366.3,"t":"2026-10-15T11:50:00Z","v":188,"vw":366.3},{"c":364.01,"h":366,"l":364.01,"n":131,"o":366,"t":"2026-10-15T11:55:00Z","v":2416,"vw":365.529223},{"c":365,"h":365.01,"l":364.203,"n":72,"o":364.203,"t":"2026-10-15T12:00:00Z","v":2301,"vw":364.905727},{"c":365.31,"h":365.31,"l":365.31,"n":34,"o":365.31,"t":"2026-10-15T12:10:00Z","v":686,"vw":365.31},{"c":366.8,"h":366.8,"l":364.4663,"n":43,"o":364.4663,"t":"2026-10-15T12:15:00Z","v":3600,"vw":366.157569},{"c":366,"h":366.246,"l":366,"n":22,"o":366.246,"t":"2026-10-15T12:20:00Z","v":377,"vw":366.111818},{"c":366.39,"h":366.5,"l":366.01,"n":106,"o":366.5,"t":"2026-10-15T12:30:00Z","v":1237,"vw":366.37389},{"c":367,"h":367,"l":366.5,"n":19,"o":366.5,"t":"2026-10-15T12:35:00Z","v":681,"vw":366.706612},{"c":366.2,"h":368,"l":366.2,"n":24,"o":368,"t":"2026-10-15T12:40:00Z","v":667,"vw":367.307692},{"c":365,"h":365.02,"l":365,"n":20,"o":365,"t":"2026-10-15T12:55:00Z","v":1148,"vw":365.002681},{"c":364.68,"h":365,"l":364.4805,"n":126,"o":365,"t":"2026-10-15T13:00:00Z","v":1155,"vw":364.697746},{"c":364.3706,"h":365,"l":364.3706,"n":29,"o":365,"t":"2026-10-15T13:05:00Z","v":909,"vw":364.49648},{"c":364.06,"h":365.3,"l":364.06,"n":72,"o":365,"t":"2026-10-15T13:10:00Z","v":1247,"vw":364.808},{"c":365.45,"h":365.45,"l":365,"n":30,"o":365,"t":"2026-10-15T13:20:00Z","v":1804,"vw":365.152578},{"c":367.67,"h":367.67,"l":365.67,"n":156,"o":365.67,"t":"2026-10-15T13:25:00Z","v":4532,"vw":367.144518},{"c":365.18,"h":367.4323,"l":361.68,"n":9053,"o":367.05,"t":"2026-10-15T13:30:00Z","v":404176,"vw":365.367079},{"c":368.08,"h":368.27,"l":363.2401,"n":4020,"o":365.44,"t":"2026-10-15T13:35:00Z","v":146827,"vw":365.617947},{"c":370.2075,"h":370.6,"l":366.44,"n":3059,"o":367.6,"t":"2026-10-15T13:40:00Z","v":112274,"vw":368.650088},{"c":369.1451,"h":370.495,"l":368.175,"n":2577,"o":370,"t":"2026-10-15T13:45:00Z","v":99075,"vw":369.126983},{"c":366.65,"h":369.4375,"l":365.85,"n":2494,"o":369.145,"t":"2026-10-15T13:50:00Z","v":85202,"vw":367.45789},{"c":367.75,"h":367.89,"l":364.5,"n":3332,"o":366.385,"t":"2026-10-15T13:55:00Z","v":93119,"vw":366.140104},{"c":368.7203,"h":369.6,"l":366.9501,"n":2358,"o":367.67,"t":"2026-10-15T14:00:00Z","v":67088,"vw":368.654263},{"c":369.11,"h":369.515,"l":367.89,"n":1971,"o":368.58,"t":"2026-10-15T14:05:00Z","v":66800,"vw":368.783174},{"c":368.34,"h":370.3,"l":368.34,"n":2039,"o":369.44,"t":"2026-10-15T14:10:00Z","v":55910,"vw":369.432283},{"c":367.305,"h":368.72,"l":366.4012,"n":1888,"o":368.32,"t":"2026-10-15T14:15:00Z","v":57363,"vw":367.396283},{"c":366.715,"h":368.2,"l":366.4,"n":1788,"o":367.075,"t":"2026-10-15T14:20:00Z","v":64443,"vw":366.916849},{"c":366.34,"h":367.4,"l":366.34,"n":1253,"o":366.97,"t":"2026-10-15T14:25:00Z","v":44743,"vw":366.880803},{"c":366,"h":366.65,"l":365.53,"n":1986,"o":366.08,"t":"2026-10-15T14:30:00Z","v":91111,"vw":366.125437},{"c":366.36,"h":366.45,"l":364.09,"n":1976,"o":366.18,"t":"2026-10-15T14:35:00Z","v":58073,"vw":365.049717},{"c":367.05,"h":367.79,"l":366.08,"n":1994,"o":366.315,"t":"2026-10-15T14:40:00Z","v":71615,"vw":367.209286},{"c":368.36,"h":368.36,"l":365.72,"n":2013,"o":366.93,"t":"2026-10-15T14:45:00Z","v":84768,"vw":367.305004},{"c":367.4425,"h":368.16,"l":366.36,"n":1822,"o":368.1,"t":"2026-10-15T14:50:00Z","v":58944,"vw":367.456707},{"c":368.35,"h":368.88,"l":366.71,"n":1520,"o":367.48,"t":"2026-10-15T14:55:00Z","v":50038,"vw":367.668469},{"c":368.38,"h":368.47,"l":367.46,"n":1500,"o":368.47,"t":"2026-10-15T15:00:00Z","v":48874,"vw":367.922722},{"c":367.4,"h":368.48,"l":366.96,"n":1417,"o":368.325,"t":"2026-10-15T15:05:00Z","v":48067,"vw":367.796411},{"c":368.84,"h":368.87,"l":366.9,"n":1460,"o":367.37,"t":"2026-10-15T15:10:00Z","v":41859,"vw":367.802472},{"c":368.04,"h":369.385,"l":367.7575,"n":1890,"o":368.92,"t":"2026-10-15T15:15:00Z","v":39643,"vw":368.927988},{"c":368.3,"h":368.53,"l":367.66,"n":1318,"o":367.75,"t":"2026-10-15T15:20:00Z","v":35931,"vw":368.084578},{"c":366.81,"h":368.31,"l":366.81,"n":1487,"o":368.3075,"t":"2026-10-15T15:25:00Z","v":39594,"vw":367.824154},{"c":367.3,"h":367.71,"l":366.6,"n":1260,"o":366.6791,"t":"2026-10-15T15:30:00Z","v":38924,"vw":367.06651},{"c":367.22,"h":367.425,"l":366.67,"n":1196,"o":367.28,"t":"2026-10-15T15:35:00Z","v":38017,"vw":367.063572},{"c":367.4,"h":367.47,"l":366.89,"n":1080,"o":367.41,"t":"2026-10-15T15:40:00Z","v":28512,"vw":367.257213},{"c":368.27,"h":368.37,"l":367.06,"n":1523,"o":367.37,"t":"2026-10-15T15:45:00Z","v":51562,"vw":367.71215},{"c":367.92,"h":368.3799,"l":367.7201,"n":1034,"o":368.26,"t":"2026-10-15T15:50:00Z","v":25279,"vw":367.986953},{"c":368.7,"h":368.8043,"l":367.19,"n":956,"o":367.525,"t":"2026-10-15T15:55:00Z","v":23080,"vw":367.768208},{"c":368.74,"h":369.575,"l":368.62,"n":1198,"o":368.63,"t":"2026-10-15T16:00:00Z","v":33310,"vw":368.963012},{"c":369.19,"h":369.31,"l":368.38,"n":1049,"o":368.74,"t":"2026-10-15T16:05:00Z","v":31813,"vw":368.976393},{"c":369.13,"h":369.69,"l":368.89,"n":863,"o":368.99,"t":"2026-10-15T16:10:00Z","v":22163,"vw":369.311835},{"c":369.185,"h":369.5399,"l":368.94,"n":852,"o":369.11,"t":"2026-10-15T16:15:00Z","v":22713,"vw":369.196079},{"c":368.97,"h":369.645,"l":368.95,"n":1035,"o":369.185,"t":"2026-10-15T16:20:00Z","v":31363,"vw":369.340827},{"c":369.5275,"h":369.641,"l":368.24,"n":1302,"o":368.995,"t":"2026-10-15T16:25:00Z","v":70255,"vw":368.939178},{"c":370.255,"h":370.32,"l":369.35,"n":1145,"o":369.745,"t":"2026-10-15T16:30:00Z","v":35169,"vw":369.911682},{"c":371.905,"h":372,"l":370.22,"n":1146,"o":370.2368,"t":"2026-10-15T16:35:00Z","v":43543,"vw":371.315234},{"c":371.98,"h":372.05,"l":371.24,"n":1143,"o":371.9,"t":"2026-10-15T16:40:00Z","v":37416,"vw":371.623899},{"c":370.695,"h":372.05,"l":370.525,"n":1001,"o":372.05,"t":"2026-10-15T16:45:00Z","v":35988,"vw":371.105671},{"c":370.28,"h":370.695,"l":369.3581,"n":1272,"o":370.695,"t":"2026-10-15T16:50:00Z","v":51975,"vw":370.108748},{"c":371.09,"h":371.3799,"l":370.4,"n":1021,"o":370.4,"t":"2026-10-15T16:55:00Z","v":29658,"vw":371.052744},{"c":370.735,"h":371.4799,"l":370.5,"n":985,"o":371.25,"t":"2026-10-15T17:00:00Z","v":31133,"vw":371.069633},{"c":370.971,"h":371.1,"l":370.58,"n":799,"o":370.645,"t":"2026-10-15T17:05:00Z","v":22431,"vw":370.848479},{"c":367.84,"h":370.94,"l":367,"n":1837,"o":370.9,"t":"2026-10-15T17:10:00Z","v":69379,"vw":368.235284},{"c":368.64,"h":368.64,"l":367.01,"n":1368,"o":367.9,"t":"2026-10-15T17:15:00Z","v":50251,"vw":367.852933},{"c":368.59,"h":368.79,"l":367.57,"n":1022,"o":368.41,"t":"2026-10-15T17:20:00Z","v":31535,"vw":368.266012},{"c":368.17,"h":368.58,"l":367.945,"n":1000,"o":368.55,"t":"2026-10-15T17:25:00Z","v":26337,"vw":368.261503},{"c":368.86,"h":368.86,"l":367.8,"n":996,"o":368.02,"t":"2026-10-15T17:30:00Z","v":28296,"vw":368.398736},{"c":369.2,"h":369.35,"l":368.5901,"n":1172,"o":368.76,"t":"2026-10-15T17:35:00Z","v":37319,"vw":368.901954},{"c":368.82,"h":369.605,"l":368.478,"n":1263,"o":369.165,"t":"2026-10-15T17:40:00Z","v":82388,"vw":368.982471},{"c":369.1099,"h":369.21,"l":368.405,"n":1131,"o":368.787025,"t":"2026-10-15T17:45:00Z","v":25357,"vw":368.749196},{"c":368.71,"h":369.2212,"l":368.71,"n":973,"o":368.91,"t":"2026-10-15T17:50:00Z","v":27007,"vw":368.93768},{"c":368.66,"h":368.83,"l":368.26,"n":937,"o":368.6101,"t":"2026-10-15T17:55:00Z","v":45622,"vw":368.52393},{"c":368.46,"h":369.15,"l":368.21,"n":1244,"o":368.72,"t":"2026-10-15T18:00:00Z","v":49241,"vw":368.71796},{"c":369.04,"h":369.06,"l":368.2,"n":871,"o":368.35,"t":"2026-10-15T18:05:00Z","v":31935,"vw":368.640548},{"c":369.48,"h":369.5,"l":369.04,"n":1113,"o":369.15,"t":"2026-10-15T18:10:00Z","v":37047,"vw":369.279329},{"c":369.09,"h":369.52,"l":368.845,"n":871,"o":369.52,"t":"2026-10-15T18:15:00Z","v":30789,"vw":369.069042},{"c":369.535,"h":369.535,"l":368.6,"n":1118,"o":369.175,"t":"2026-10-15T18:20:00Z","v":47241,"vw":368.998947},{"c":370.41,"h":370.46,"l":369.26,"n":1266,"o":369.595,"t":"2026-10-15T18:25:00Z","v":52529,"vw":370.051405},{"c":369.69,"h":370.5,"l":369.55,"n":1018,"o":370.4,"t":"2026-10-15T18:30:00Z","v":32769,"vw":370.182999},{"c":369.21,"h":370.27,"l":369.08,"n":984,"o":369.765,"t":"2026-10-15T18:35:00Z","v":71805,"vw":369.722208},{"c":369.13,"h":369.37,"l":368.8001,"n":958,"o":368.8001,"t":"2026-10-15T18:40:00Z","v":27142,"vw":369.132849},{"c":369.79,"h":369.88,"l":369.14,"n":907,"o":369.175,"t":"2026-10-15T18:45:00Z","v":24757,"vw":369.544569},{"c":369.47,"h":369.94,"l":369.37,"n":928,"o":369.81,"t":"2026-10-15T18:50:00Z","v":26070,"vw":369.644415},{"c":369.38,"h":369.57,"l":369.02,"n":1188,"o":369.57,"t":"2026-10-15T18:55:00Z","v":30047,"vw":369.230258},{"c":369.51,"h":370.12,"l":369.2,"n":1101,"o":369.325,"t":"2026-10-15T19:00:00Z","v":65815,"vw":369.751052},{"c":369.49,"h":369.94,"l":369.36,"n":1195,"o":369.46,"t":"2026-10-15T19:05:00Z","v":32399,"vw":369.605932},{"c":368.935,"h":369.62,"l":368.8,"n":1563,"o":369.49,"t":"2026-10-15T19:10:00Z","v":52659,"vw":369.206569},{"c":369.125,"h":369.37,"l":368.37,"n":2436,"o":368.935,"t":"2026-10-15T19:15:00Z","v":98502,"vw":368.979575},{"c":369.38,"h":369.73,"l":369.1625,"n":1687,"o":369.19,"t":"2026-10-15T19:20:00Z","v":57164,"vw":369.402101},{"c":369.185,"h":369.865,"l":368.815,"n":1711,"o":369.27,"t":"2026-10-15T19:25:00Z","v":56597,"vw":369.419488},{"c":367.92,"h":369.11,"l":367.87,"n":2047,"o":369.11,"t":"2026-10-15T19:30:00Z","v":71991,"vw":368.394892},{"c":369.82,"h":370.075,"l":367.79,"n":1839,"o":367.865,"t":"2026-10-15T19:35:00Z","v":59974,"vw":369.312956},{"c":370.27,"h":370.6888,"l":369.63,"n":2066,"o":369.7401,"t":"2026-10-15T19:40:00Z","v":71535,"vw":370.026537},{"c":371.52,"h":371.52,"l":370.19,"n":1670,"o":370.27,"t":"2026-10-15T19:45:00Z","v":53307,"vw":370.798985},{"c":370.36,"h":371.3,"l":369.73,"n":3132,"o":371.3,"t":"2026-10-15T19:50:00Z","v":110126,"vw":370.119092},{"c":370.16,"h":370.62,"l":369.71,"n":6650,"o":370.28,"t":"2026-10-15T19:55:00Z","v":228930,"vw":370.2753},{"c":370.27,"h":370.27,"l":370.27,"n":150,"o":370.27,"t":"2026-10-15T20:00:00Z","v":737752,"vw":370.27},{"c":371.4,"h":371.4,"l":371.4,"n":20,"o":371.4,"t":"2026-10-15T20:15:00Z","v":2629,"vw":371.4},{"c":371.39,"h":371.39,"l":371.39,"n":7,"o":371.39,"t":"2026-10-15T20:20:00Z","v":200,"vw":371.39},{"c":371.61,"h":372,"l":370.7,"n":18,"o":370.7,"t":"2026-10-15T21:10:00Z","v":528,"vw":371.436667},{"c":371.6,"h":371.6,"l":371.6,"n":11,"o":371.6,"t":"2026-10-15T21:15:00Z","v":327,"vw":371.6},{"c":371.62,"h":371.66,"l":371.62,"n":6,"o":371.66,"t":"2026-10-15T21:25:00Z","v":223,"vw":371.64},{"c":372,"h":372,"l":372,"n":9,"o":372,"t":"2026-10-15T22:10:00Z","v":251,"vw":372},{"c":372.428,"h":372.428,"l":372.2414,"n":3,"o":372.2414,"t":"2026-10-15T22:45:00Z","v":251,"vw":372.35336},{"c":372,"h":372,"l":372,"n":7,"o":372,"t":"2026-10-15T22:55:00Z","v":126,"vw":372},{"c":371.6,"h":371.6,"l":371.6,"n":1,"o":371.6,"t":"2026-10-15T23:10:00Z","v":500,"vw":371.6},{"c":371.6,"h":371.6,"l":371.6,"n":22,"o":371.6,"t":"2026-10-15T23:20:00Z","v":1729,"vw":371.6},{"c":371.6,"h":371.6,"l":371.6,"n":4,"o":371.6,"t":"2026-10-15T23:30:00Z","v":300,"vw":371.6},{"c":371.6,"h":371.6,"l":371.6,"n":25,"o":371.6,"t":"2026-10-15T23:40:00Z","v":1127,"vw":371.6},{"c":371.6,"h":371.6,"l":371.6,"n":13,"o":371.6,"t":"2026-10-15T23:45:00Z","v":734,"vw":371.6},{"c":372.3605,"h":372.3605,"l":372.3605,"n":3,"o":372.3605,"t":"2026-10-15T23:55:00Z","v":243,"vw":372.3605},{"c":371.72,"h":372.74,"l":371.62,"n":653,"o":372.74,"t":"2026-10-16T08:00:00Z","v":5659,"vw":372.194036},{"c":375,"h":375,"l":375,"n":25,"o":375,"t":"2026-10-16T08:10:00Z","v":942,"vw":375},{"c":375,"h":375,"l":375,"n":1,"o":375,"t":"2026-10-16T08:20:00Z","v":100,"vw":375},{"c":374.04,"h":374.04,"l":374.04,"n":7,"o":374.04,"t":"2026-10-16T08:30:00Z","v":545,"vw":374.04},{"c":374.48,"h":374.48,"l":374.48,"n":1,"o":374.48,"t":"2026-10-16T09:05:00Z","v":100,"vw":374.48},{"c":372.19,"h":372.19,"l":372.19,"n":10,"o":372.19,"t":"2026-10-16T09:55:00Z","v":362,"vw":372.19},{"c":371.54,"h":372,"l":371.54,"n":14,"o":372,"t":"2026-10-16T10:00:00Z","v":426,"vw":371.73639},{"c":373.47,"h":373.47,"l":373.47,"n":4,"o":373.47,"t":"2026-10-16T10:40:00Z","v":108,"vw":373.47},{"c":373,"h":373,"l":373,"n":32,"o":373,"t":"2026-10-16T11:00:00Z","v":687,"vw":373},{"c":372.25,"h":372.25,"l":372.25,"n":5,"o":372.25,"t":"2026-10-16T11:10:00Z","v":126,"vw":372.25},{"c":372.4396,"h":372.4396,"l":372.4396,"n":3,"o":372.4396,"t":"2026-10-16T11:15:00Z","v":122,"vw":372.4396},{"c":374,"h":374,"l":374,"n":3,"o":374,"t":"2026-10-16T11:20:00Z","v":178,"vw":374},{"c":373.1,"h":373.1,"l":373.1,"n":19,"o":373.1,"t":"2026-10-16T11:25:00Z","v":368,"vw":373.1},{"c":373,"h":373,"l":373,"n":34,"o":373,"t":"2026-10-16T11:30:00Z","v":551,"vw":373},{"c":372.002,"h":372.23,"l":370.9871,"n":19,"o":370.9871,"t":"2026-10-16T11:35:00Z","v":676,"vw":371.672257},{"c":371.95,"h":371.95,"l":371.95,"n":3,"o":371.95,"t":"2026-10-16T11:40:00Z","v":111,"vw":371.95},{"c":371.9,"h":371.9,"l":371.195,"n":4,"o":371.195,"t":"2026-10-16T11:45:00Z","v":306,"vw":371.43},{"c":372.97,"h":372.97,"l":372.97,"n":1,"o":372.97,"t":"2026-10-16T11:50:00Z","v":1700,"vw":372.97},{"c":371.8,"h":371.8,"l":371.8,"n":2,"o":371.8,"t":"2026-10-16T12:20:00Z","v":150,"vw":371.8},{"c":370.18,"h":370.18,"l":370.18,"n":13,"o":370.18,"t":"2026-10-16T12:45:00Z","v":1118,"vw":370.18},{"c":370,"h":370,"l":370,"n":63,"o":370,"t":"2026-10-16T12:50:00Z","v":729,"vw":370},{"c":369.79,"h":370,"l":369.79,"n":23,"o":370,"t":"2026-10-16T13:05:00Z","v":3309,"vw":369.985585},{"c":369,"h":369.69,"l":368.99,"n":103,"o":369.5,"t":"2026-10-16T13:15:00Z","v":2260,"vw":369.364412},{"c":368.6,"h":369,"l":368.6,"n":13,"o":369,"t":"2026-10-16T13:20:00Z","v":466,"vw":368.848711},{"c":373.4,"h":374.04,"l":370,"n":100,"o":370,"t":"2026-10-16T13:25:00Z","v":2988,"vw":371.896406},{"c":367.6,"h":375.71,"l":367.6,"n":3346,"o":373.51,"t":"2026-10-16T13:30:00Z","v":368382,"vw":373.346362},{"c":356.425,"h":367.98,"l":355.55,"n":4842,"o":367.97,"t":"2026-10-16T13:35:00Z","v":142780,"vw":360.006887},{"c":355.98,"h":359.1451,"l":354.305,"n":3582,"o":356.495,"t":"2026-10-16T13:40:00Z","v":116011,"vw":356.722336},{"c":357.61,"h":358.54,"l":355,"n":2229,"o":355.9,"t":"2026-10-16T13:45:00Z","v":112651,"vw":356.691627},{"c":355.85,"h":357.259,"l":354.72,"n":2197,"o":357.075,"t":"2026-10-16T13:50:00Z","v":80166,"vw":356.06605},{"c":353.175,"h":356.12,"l":352.335,"n":2803,"o":355.91,"t":"2026-10-16T13:55:00Z","v":107331,"vw":353.854597},{"c":356.59,"h":356.75,"l":352.86,"n":2142,"o":353.295,"t":"2026-10-16T14:00:00Z","v":81094,"vw":355.264888},{"c":353.46,"h":356.32,"l":353.11,"n":2479,"o":356.32,"t":"2026-10-16T14:05:00Z","v":120467,"vw":354.352232},{"c":355.51,"h":355.58,"l":352.5,"n":3044,"o":353.505,"t":"2026-10-16T14:10:00Z","v":145728,"vw":353.470193},{"c":355.27,"h":356.0264,"l":354.0001,"n":1684,"o":355.51,"t":"2026-10-16T14:15:00Z","v":68574,"vw":354.939282},{"c":353.59,"h":355.56,"l":353.51,"n":1835,"o":355.497,"t":"2026-10-16T14:20:00Z","v":100890,"vw":354.574226},{"c":350.73,"h":354.06,"l":350.0801,"n":3052,"o":353.65,"t":"2026-10-16T14:25:00Z","v":88663,"vw":351.952455},{"c":351.39,"h":352.21,"l":349.55,"n":3880,"o":350.73,"t":"2026-10-16T14:30:00Z","v":117352,"vw":350.998634},{"c":354.0001,"h":354.98,"l":351.01,"n":3104,"o":351.61,"t":"2026-10-16T14:35:00Z","v":227742,"vw":352.704692},{"c":355.66,"h":356.17,"l":354.01,"n":2014,"o":354.01,"t":"2026-10-16T14:40:00Z","v":92263,"vw":355.248365},{"c":355.65,"h":356.9,"l":355.36,"n":2102,"o":355.63,"t":"2026-10-16T14:45:00Z","v":58716,"vw":356.171507},{"c":352.465,"h":355.75,"l":352,"n":2062,"o":355.64,"t":"2026-10-16T14:50:00Z","v":53119,"vw":353.908316},{"c":351.7701,"h":353.4,"l":351.45,"n":1991,"o":352.44,"t":"2026-10-16T14:55:00Z","v":87352,"vw":352.737265},{"c":350.7,"h":352.1099,"l":350.36,"n":1917,"o":351.93,"t":"2026-10-16T15:00:00Z","v":51684,"vw":351.18896},{"c":349.38,"h":350.84,"l":348.81,"n":2910,"o":350.51,"t":"2026-10-16T15:05:00Z","v":75319,"vw":349.576124},{"c":347.535,"h":349.46,"l":346.96,"n":2463,"o":349.46,"t":"2026-10-16T15:10:00Z","v":69664,"vw":348.003782},{"c":347.225,"h":347.9,"l":346.52,"n":2364,"o":347.57,"t":"2026-10-16T15:15:00Z","v":89543,"vw":347.227841},{"c":344.78,"h":347.6925,"l":343.67,"n":4189,"o":347.3,"t":"2026-10-16T15:20:00Z","v":141011,"vw":344.989953},{"c":344.2504,"h":345,"l":343.12,"n":2481,"o":344.59,"t":"2026-10-16T15:25:00Z","v":83671,"vw":344.238293},{"c":344.265,"h":345.26,"l":343.8,"n":2667,"o":344.22,"t":"2026-10-16T15:30:00Z","v":92176,"vw":344.490471},{"c":343.93,"h":344.35,"l":342.18,"n":2864,"o":344.25,"t":"2026-10-16T15:35:00Z","v":115178,"vw":343.467264},{"c":343.6999,"h":344.56,"l":343.26,"n":2440,"o":343.93,"t":"2026-10-16T15:40:00Z","v":112734,"vw":343.988643},{"c":342.8975,"h":343.68,"l":342.5,"n":2309,"o":343.48,"t":"2026-10-16T15:45:00Z","v":86152,"vw":343.058742},{"c":342.26,"h":343.53,"l":342.17,"n":2607,"o":342.895,"t":"2026-10-16T15:50:00Z","v":101953,"vw":342.735587},{"c":342.08,"h":342.53,"l":341.835,"n":2222,"o":342.32,"t":"2026-10-16T15:55:00Z","v":64427,"vw":342.204872},{"c":342.14,"h":342.14,"l":340.78,"n":2964,"o":341.995,"t":"2026-10-16T16:00:00Z","v":129035,"vw":341.456321},{"c":343.24,"h":343.364,"l":341.67,"n":1713,"o":342.02,"t":"2026-10-16T16:05:00Z","v":56712,"vw":342.463716},{"c":343.6325,"h":343.7918,"l":342.86,"n":1608,"o":343.27,"t":"2026-10-16T16:10:00Z","v":48940,"vw":343.330206},{"c":342.7495,"h":344.21,"l":342.32,"n":1718,"o":343.645,"t":"2026-10-16T16:15:00Z","v":67692,"vw":343.099333},{"c":341.3075,"h":342.46,"l":341.285,"n":1624,"o":342.32,"t":"2026-10-16T16:20:00Z","v":60040,"vw":341.959502},{"c":341.4,"h":341.73,"l":340.9,"n":1734,"o":341.25,"t":"2026-10-16T16:25:00Z","v":61532,"vw":341.347595},{"c":341.4592,"h":342.0008,"l":341.27,"n":1472,"o":341.39,"t":"2026-10-16T16:30:00Z","v":53799,"vw":341.638897},{"c":343,"h":343.11,"l":341.5041,"n":1512,"o":341.62,"t":"2026-10-16T16:35:00Z","v":50756,"vw":342.27911},{"c":342.855,"h":343.08,"l":342.1354,"n":1481,"o":342.99,"t":"2026-10-16T16:40:00Z","v":57204,"vw":342.667035},{"c":341.97,"h":343.36,"l":341.45,"n":2056,"o":342.77,"t":"2026-10-16T16:45:00Z","v":64095,"vw":342.371194},{"c":341.74,"h":342.12,"l":341.45,"n":1843,"o":341.81,"t":"2026-10-16T16:50:00Z","v":61808,"vw":341.745773},{"c":342.65,"h":342.79,"l":341.45,"n":1550,"o":341.83,"t":"2026-10-16T16:55:00Z","v":54655,"vw":342.038763},{"c":341.56,"h":342.79,"l":341.5561,"n":1895,"o":342.74,"t":"2026-10-16T17:00:00Z","v":72375,"vw":342.229422},{"c":341.48,"h":341.8225,"l":341.12,"n":1738,"o":341.595,"t":"2026-10-16T17:05:00Z","v":54962,"vw":341.484719},{"c":341.01,"h":341.775,"l":340.34,"n":2151,"o":341.445,"t":"2026-10-16T17:10:00Z","v":59827,"vw":341.139775},{"c":340.305,"h":341.19,"l":340.01,"n":1869,"o":341.03,"t":"2026-10-16T17:15:00Z","v":63259,"vw":340.45005},{"c":340.995,"h":341.07,"l":339.5548,"n":3210,"o":340.3951,"t":"2026-10-16T17:20:00Z","v":107497,"vw":340.211698},{"c":340.71,"h":341.79,"l":340.51,"n":1662,"o":340.905,"t":"2026-10-16T17:25:00Z","v":152622,"vw":341.042957},{"c":341.5299,"h":341.771,"l":340.875,"n":1472,"o":340.91,"t":"2026-10-16T17:30:00Z","v":50698,"vw":341.195754},{"c":342.41,"h":342.64,"l":341.515,"n":1430,"o":341.515,"t":"2026-10-16T17:35:00Z","v":41342,"vw":342.009815},{"c":342.245,"h":342.96,"l":341.8823,"n":1275,"o":342.1,"t":"2026-10-16T17:40:00Z","v":43113,"vw":342.361674},{"c":341.585,"h":342.335,"l":341.5,"n":1345,"o":342.32,"t":"2026-10-16T17:45:00Z","v":40582,"vw":341.988547},{"c":341.71,"h":342.04,"l":341.22,"n":1363,"o":341.58,"t":"2026-10-16T17:50:00Z","v":31769,"vw":341.523382},{"c":341.61,"h":342.22,"l":341.27,"n":1361,"o":341.72,"t":"2026-10-16T17:55:00Z","v":188773,"vw":341.684008},{"c":340.72,"h":341.545,"l":340.37,"n":1859,"o":341.44,"t":"2026-10-16T18:00:00Z","v":57135,"vw":340.892007},{"c":342.265,"h":342.32,"l":340.46,"n":1320,"o":340.69,"t":"2026-10-16T18:05:00Z","v":36574,"vw":341.319153},{"c":342.065,"h":342.67,"l":341.5349,"n":1406,"o":342.27,"t":"2026-10-16T18:10:00Z","v":44646,"vw":342.105789},{"c":342.145,"h":342.875,"l":341.97,"n":1659,"o":341.995,"t":"2026-10-16T18:15:00Z","v":88507,"vw":342.347811},{"c":342.965,"h":343.48,"l":341.88,"n":1783,"o":342.15,"t":"2026-10-16T18:20:00Z","v":62764,"vw":342.690832},{"c":343.99,"h":344.09,"l":342.68,"n":1652,"o":342.965,"t":"2026-10-16T18:25:00Z","v":63510,"vw":343.162857},{"c":343.62,"h":344.15,"l":342.97,"n":1695,"o":343.8,"t":"2026-10-16T18:30:00Z","v":61359,"vw":343.667218},{"c":343.845,"h":344,"l":343.17,"n":1331,"o":343.59,"t":"2026-10-16T18:35:00Z","v":44519,"vw":343.557215},{"c":343.115,"h":343.9,"l":342.99,"n":1645,"o":343.845,"t":"2026-10-16T18:40:00Z","v":51923,"vw":343.440836},{"c":342.825,"h":343.115,"l":342.3,"n":1549,"o":343.115,"t":"2026-10-16T18:45:00Z","v":88768,"vw":342.707177},{"c":342.315,"h":342.74,"l":341.6501,"n":1893,"o":342.74,"t":"2026-10-16T18:50:00Z","v":62040,"vw":342.05444},{"c":342,"h":342.39,"l":341.35,"n":1879,"o":342.39,"t":"2026-10-16T18:55:00Z","v":78892,"vw":341.882709},{"c":341.45,"h":342.01,"l":341.01,"n":1451,"o":342,"t":"2026-10-16T19:00:00Z","v":49204,"vw":341.694539},{"c":341.29,"h":341.905,"l":340.73,"n":1831,"o":341.39,"t":"2026-10-16T19:05:00Z","v":61947,"vw":341.285202},{"c":342.835,"h":343.065,"l":341.05,"n":1838,"o":341.295,"t":"2026-10-16T19:10:00Z","v":50599,"vw":342.051846},{"c":342.21,"h":343.25,"l":341.69,"n":1935,"o":342.835,"t":"2026-10-16T19:15:00Z","v":64338,"vw":342.542093},{"c":343.73,"h":343.88,"l":342.065,"n":2310,"o":342.12,"t":"2026-10-16T19:20:00Z","v":93445,"vw":343.20339},{"c":343.9901,"h":344.17,"l":343.6101,"n":1983,"o":343.765,"t":"2026-10-16T19:25:00Z","v":78548,"vw":343.928849},{"c":342.32,"h":344.1,"l":342.27,"n":2301,"o":344.025,"t":"2026-10-16T19:30:00Z","v":80748,"vw":343.006027},{"c":341.332,"h":342.31,"l":340.84,"n":2436,"o":342.22,"t":"2026-10-16T19:35:00Z","v":93106,"vw":341.536838},{"c":341.56,"h":342.46,"l":341.28,"n":2290,"o":341.57,"t":"2026-10-16T19:40:00Z","v":79035,"vw":341.705037},{"c":343.3,"h":343.41,"l":341.5,"n":2705,"o":341.69,"t":"2026-10-16T19:45:00Z","v":89195,"vw":342.314685},{"c":342.09,"h":343.55,"l":341.5005,"n":4861,"o":343.3,"t":"2026-10-16T19:50:00Z","v":203964,"vw":342.370276},{"c":341.89,"h":342.36,"l":341.44,"n":10426,"o":342.18,"t":"2026-10-16T19:55:00Z","v":452547,"vw":341.917904},{"c":341.8,"h":342.22,"l":341.75,"n":282,"o":341.89,"t":"2026-10-16T20:00:00Z","v":1370159,"vw":341.999913},{"c":342.58,"h":342.89,"l":342,"n":60,"o":342,"t":"2026-10-16T20:05:00Z","v":1515,"vw":342.545},{"c":342.6332,"h":342.8064,"l":342.6332,"n":31,"o":342.8064,"t":"2026-10-16T20:10:00Z","v":392,"vw":342.7198},{"c":342,"h":342.4349,"l":342,"n":34,"o":342.08,"t":"2026-10-16T20:15:00Z","v":1309,"vw":342.088214},{"c":342.3,"h":342.3,"l":342,"n":18,"o":342,"t":"2026-10-16T20:20:00Z","v":1383,"vw":342.268508},{"c":343.19,"h":343.19,"l":342.4,"n":30,"o":342.4,"t":"2026-10-16T20:30:00Z","v":1352,"vw":342.825295},{"c":343,"h":343,"l":343,"n":3,"o":343,"t":"2026-10-16T20:40:00Z","v":317,"vw":343},{"c":342.5,"h":342.5,"l":342.5,"n":9,"o":342.5,"t":"2026-10-16T20:50:00Z","v":204,"vw":342.5},{"c":342,"h":342.5,"l":342,"n":106,"o":342.5,"t":"2026-10-16T20:55:00Z","v":6255,"vw":342.060618},{"c":342.6271,"h":342.6271,"l":342,"n":12,"o":342,"t":"2026-10-16T21:10:00Z","v":514,"vw":342.467355},{"c":341.53,"h":341.59,"l":341.53,"n":29,"o":341.59,"t":"2026-10-16T21:40:00Z","v":553,"vw":341.56}],"history":[{"c":373.91,"h":377.13,"l":369.79,"n":46407,"o":376.99,"t":"2024-10-14T04:00:00Z","v":1494881,"vw":373.591783},{"c":374.44,"h":376.32,"l":370.01,"n":52566,"o":373.05,"t":"2024-10-15T04:00:00Z","v":3728964,"vw":374.245132},{"c":373.23,"h":374.54,"l":367.405,"n":41069,"o":374.44,"t":"2024-10-16T04:00:00Z","v":3083437,"vw":371.588812},{"c":376.15,"h":379.73,"l":370.33,"n":42429,"o":372,"t":"2024-10-17T04:00:00Z","v":1547614,"vw":375.929959},{"c":374.83,"h":376,"l":372.64,"n":43916,"o":373.21,"t":"2024-10-18T04:00:00Z","v":1449963,"vw":374.463325},{"c":378.41,"h":384,"l":373.03,"n":54579,"o":374.97,"t":"2024-10-21T04:00:00Z","v":2181251,"vw":378.370013},{"c":376.1,"h":379.27,"l":371.31,"n":39458,"o":374.72,"t":"2024-10-22T04:00:00Z","v":1583721,"vw":376.285302},{"c":358.19,"h":374.145,"l":357.58,"n":69148,"o":373.56,"t":"2024-10-23T04:00:00Z","v":2701126,"vw":361.617858},{"c":364.58,"h":366.51,"l":360.15,"n":38823,"o":360.705,"t":"2024-10-24T04:00:00Z","v":1484868,"vw":364.027595},{"c":366.44,"h":372.4,"l":365.74,"n":42502,"o":367.73,"t":"2024-10-25T04:00:00Z","v":1347173,"vw":368.34408},{"c":362.35,"h":368.91,"l":361.43,"n":45472,"o":368,"t":"2024-10-28T04:00:00Z","v":1563672,"vw":363.421389},{"c":365.39,"h":367.47,"l":357.79,"n":46338,"o":361.77,"t":"2024-10-29T04:00:00Z","v":2205140,"vw":364.562786},{"c":359.51,"h":367.88,"l":358.685,"n":47011,"o":364.34,"t":"2024-10-30T04:00:00Z","v":1470205,"vw":361.598057},{"c":360.33,"h":369.38,"l":358.2,"n":53232,"o":364.68,"t":"2024-10-31T04:00:00Z","v":2031981,"vw":360.909833},{"c":362.64,"h":365.77,"l":357.1,"n":50357,"o":359.03,"t":"2024-11-01T04:00:00Z","v":2926275,"vw":362.384748},{"c":361.12,"h":363.88,"l":356,"n":40032,"o":360.65,"t":"2024-11-04T05:00:00Z","v":1532412,"vw":360.782501},{"c":366.29,"h":368.49,"l":362.2,"n":36294,"o":364.49,"t":"2024-11-05T05:00:00Z","v":1353740,"vw":366.197901},{"c":385.18,"h":386.2,"l":376,"n":70583,"o":378,"t":"2024-11-06T05:00:00Z","v":2515730,"vw":383.681061},{"c":387,"h":387.21,"l":376.22,"n":62498,"o":378.59,"t":"2024-11-07T05:00:00Z","v":2105324,"vw":383.332854},{"c":391.4,"h":393.21,"l":384.27,"n":61345,"o":389,"t":"2024-11-08T05:00:00Z","v":2058275,"vw":390.3965},{"c":398.1,"h":400.69,"l":393.7,"n":63368,"o":395.66,"t":"2024-11-11T05:00:00Z","v":1880482,"vw":397.819407},{"c":398.02,"h":399.31,"l":393.97,"n":52153,"o":395.76,"t":"2024-11-12T05:00:00Z","v":1851424,"vw":397.54764},{"c":402.36,"h":408.53,"l":397.31,"n":66938,"o":399.28,"t":"2024-11-13T05:00:00Z","v":1964735,"vw":404.077422},{"c":394.39,"h":403.16,"l":394.03,"n":54522,"o":402.11,"t":"2024-11-14T05:00:00Z","v":2428896,"vw":395.542987},{"c":387,"h":392.5,"l":385.57,"n":60611,"o":389.435,"t":"2024-11-15T05:00:00Z","v":2204087,"vw":387.670776},{"c":386.83,"h":393.375,"l":385.73,"n":60042,"o":393,"t":"2024-11-18T05:00:00Z","v":2233558,"vw":388.021797},{"c":388.06,"h":389.03,"l":383.03,"n":61175,"o":385.2,"t":"2024-11-19T05:00:00Z","v":2389209,"vw":387.293705},{"c":392.61,"h":394.91,"l":383.93,"n":115017,"o":389.56,"t":"2024-11-20T05:00:00Z","v":5432899,"vw":389.656228},{"c":397.7,"h":404,"l":380.55,"n":150848,"o":386.2,"t":"2024-11-21T05:00:00Z","v":7433769,"vw":394.685507},{"c":383.36,"h":394.01,"l":375.2001,"n":149831,"o":392.625,"t":"2024-11-22T05:00:00Z","v":6322410,"vw":380.961187},{"c":386.38,"h":396.1608,"l":383.17,"n":85953,"o":387.96,"t":"2024-11-25T05:00:00Z","v":4345862,"vw":387.65567},{"c":396.4,"h":397.22,"l":388.63,"n":66568,"o":389.44,"t":"2024-11-26T05:00:00Z","v":2860574,"vw":394.813648},{"c":384.37,"h":393.9299,"l":382.77,"n":65800,"o":393.71,"t":"2024-11-27T05:00:00Z","v":4625875,"vw":386.497356},{"c":387.82,"h":389.22,"l":383.46,"n":32894,"o":386.25,"t":"2024-11-29T05:00:00Z","v":1043334,"vw":387.258669},{"c":390.17,"h":392.3145,"l":386.52,"n":61388,"o":390.24,"t":"2024-12-02T05:00:00Z","v":2324559,"vw":389.674417},{"c":392.59,"h":395.7526,"l":386.86,"n":54483,"o":388.07,"t":"2024-12-03T05:00:00Z","v":2581246,"vw":392.09578},{"c":404.58,"h":406.7799,"l":392.6,"n":68753,"o":396.46,"t":"2024-12-04T05:00:00Z","v":2715290,"vw":402.936537},{"c":403.03,"h":407.5,"l":401.57,"n":51850,"o":404,"t":"2024-12-05T05:00:00Z","v":1695025,"vw":403.864099},{"c":405.9,"h":409.1573,"l":402.62,"n":53802,"o":405.15,"t":"2024-12-06T05:00:00Z","v":1979559,"vw":406.182345},{"c":388.94,"h":410.2287,"l":388.1337,"n":84670,"o":407,"t":"2024-12-09T05:00:00Z","v":2536680,"vw":393.763122},{"c":389.76,"h":396.44,"l":387.73,"n":54762,"o":391.52,"t":"2024-12-10T05:00:00Z","v":1746108,"vw":391.473375},{"c":398.42,"h":398.85,"l":390.63,"n":50847,"o":390.63,"t":"2024-12-11T05:00:00Z","v":1688165,"vw":396.439204},{"c":400.21,"h":403.4,"l":395.52,"n":49193,"o":397.1,"t":"2024-12-12T05:00:00Z","v":1643008,"vw":400.932416},{"c":393.12,"h":402.5,"l":392.36,"n":54659,"o":400.5,"t":"2024-12-13T05:00:00Z","v":1924408,"vw":394.724167},{"c":202.5,"h":203,"l":195.5,"n":81440,"o":198.15,"t":"2024-12-16T05:00:00Z","v":6086976,"vw":201.133549},{"c":201.24,"h":207.24,"l":199,"n":83383,"o":202.33,"t":"2024-12-17T05:00:00Z","v":5429873,"vw":202.252941},{"c":188.76,"h":202,"l":186.541,"n":123621,"o":201,"t":"2024-12-18T05:00:00Z","v":6397545,"vw":191.74718},{"c":189.36,"h":195.3,"l":188.5015,"n":94419,"o":194.44,"t":"2024-12-19T05:00:00Z","v":5488804,"vw":190.109433},{"c":186.78,"h":192.8599,"l":185.01,"n":97100,"o":186.58,"t":"2024-12-20T05:00:00Z","v":13346442,"vw":187.453083},{"c":188.22,"h":189.515,"l":186.5,"n":71349,"o":187.3,"t":"2024-12-23T05:00:00Z","v":3897545,"vw":188.063187},{"c":189.51,"h":189.51,"l":186.6485,"n":33781,"o":187.94,"t":"2024-12-24T05:00:00Z","v":1470980,"vw":188.699992},{"c":188.5,"h":189.475,"l":187.63,"n":50871,"o":188.51,"t":"2024-12-26T05:00:00Z","v":2114145,"vw":188.539847},{"c":186.18,"h":187.01,"l":183.2,"n":71241,"o":186.37,"t":"2024-12-27T05:00:00Z","v":2911301,"vw":185.396309},{"c":184.2,"h":185.61,"l":181.9,"n":63834,"o":183.81,"t":"2024-12-30T05:00:00Z","v":2737916,"vw":184.198173},{"c":181.96,"h":185.81,"l":181.26,"n":62484,"o":185.38,"t":"2024-12-31T05:00:00Z","v":3270113,"vw":182.359415},{"c":180.74,"h":184.63,"l":178.82,"n":92918,"o":184.5,"t":"2025-01-02T05:00:00Z","v":4540191,"vw":180.994918},{"c":183.25,"h":184.8,"l":180.41,"n":73555,"o":181.26,"t":"2025-01-03T05:00:00Z","v":4277552,"vw":183.213037},{"c":179.5,"h":182.785,"l":176.65,"n":127302,"o":182.35,"t":"2025-01-06T05:00:00Z","v":7109536,"vw":179.607116},{"c":175.51,"h":178.17,"l":173.18,"n":119321,"o":177.52,"t":"2025-01-07T05:00:00Z","v":6492396,"vw":175.368279},{"c":172.83,"h":173.11,"l":167.26,"n":168921,"o":169.38,"t":"2025-01-08T05:00:00Z","v":11015177,"vw":170.364162},{"c":173.42,"h":175.24,"l":171.19,"n":101179,"o":171.8,"t":"2025-01-10T05:00:00Z","v":5727177,"vw":173.080019},{"c":167.82,"h":170.5298,"l":166.21,"n":119344,"o":169.77,"t":"2025-01-13T05:00:00Z","v":7402337,"vw":167.548406},{"c":170.58,"h":170.66,"l":166.4,"n":83023,"o":168.3,"t":"2025-01-14T05:00:00Z","v":4914933,"vw":169.23876},{"c":174.19,"h":175.95,"l":172.79,"n":97403,"o":173.33,"t":"2025-01-15T05:00:00Z","v":7705752,"vw":174.371902},{"c":177.17,"h":178.95,"l":173.58,"n":96033,"o":176,"t":"2025-01-16T05:00:00Z","v":6635602,"vw":177.191942},{"c":177.11,"h":181.35,"l":177,"n":76900,"o":181.12,"t":"2025-01-17T05:00:00Z","v":5500372,"vw":178.281259},{"c":183.51,"h":186.15,"l":180.53,"n":148934,"o":181.09,"t":"2025-01-21T05:00:00Z","v":6421669,"vw":183.798726},{"c":187.7,"h":188.973,"l":182.57,"n":120034,"o":185.28,"t":"2025-01-22T05:00:00Z","v":5517923,"vw":186.873362},{"c":187.32,"h":187.75,"l":185.04,"n":69125,"o":187.02,"t":"2025-01-23T05:00:00Z","v":5490939,"vw":186.832836},{"c":187.7,"h":190.93,"l":186.87,"n":65447,"o":187.83,"t":"2025-01-24T05:00:00Z","v":3093869,"vw":188.577274},{"c":189.3,"h":192.43,"l":183.5601,"n":105982,"o":185.09,"t":"2025-01-27T05:00:00Z","v":6113141,"vw":189.496301},{"c":192.94,"h":197.74,"l":186.57,"n":122951,"o":188.66,"t":"2025-01-28T05:00:00Z","v":8753534,"vw":193.591692},{"c":185.42,"h":193.01,"l":185.06,"n":105686,"o":192.94,"t":"2025-01-29T05:00:00Z","v":6847772,"vw":186.348054},{"c":187.42,"h":189.14,"l":185.65,"n":77927,"o":186.04,"t":"2025-01-30T05:00:00Z","v":4451150,"vw":187.390259},{"c":184.42,"h":189.16,"l":184.37,"n":85866,"o":188.83,"t":"2025-01-31T05:00:00Z","v":4833496,"vw":186.17195},{"c":182.79,"h":184.24,"l":180.12,"n":118907,"o":181.555,"t":"2025-02-03T05:00:00Z","v":6441689,"vw":182.454175},{"c":183.4,"h":184.8992,"l":180.93,"n":93608,"o":181.31,"t":"2025-02-04T05:00:00Z","v":5537077,"vw":182.697654},{"c":186.85,"h":187.1125,"l":183.05,"n":78415,"o":183.94,"t":"2025-02-05T05:00:00Z","v":3823501,"vw":185.920668},{"c":187.37,"h":188.97,"l":186.38,"n":75885,"o":187.71,"t":"2025-02-06T05:00:00Z","v":3634148,"vw":187.509002},{"c":193.94,"h":197.66,"l":191,"n":114851,"o":191.225,"t":"2025-02-07T05:00:00Z","v":6318218,"vw":194.59062},{"c":196.4,"h":198.74,"l":195.5,"n":105128,"o":196.5,"t":"2025-02-10T05:00:00Z","v":5108780,"vw":196.67626},{"c":195.49,"h":199.18,"l":194.4,"n":85385,"o":198.15,"t":"2025-02-11T05:00:00Z","v":5664775,"vw":196.096823},{"c":196.73,"h":197.33,"l":191.82,"n":85636,"o":194,"t":"2025-02-12T05:00:00Z","v":4172488,"vw":195.435461},{"c":201.88,"h":202.41,"l":195.35,"n":196332,"o":199.16,"t":"2025-02-13T05:00:00Z","v":13222950,"vw":199.410894},{"c":200.03,"h":201.33,"l":188.75,"n":219725,"o":191.995,"t":"2025-02-14T05:00:00Z","v":13989015,"vw":194.582074},{"c":208.28,"h":208.35,"l":197.7,"n":147269,"o":197.7,"t":"2025-02-18T05:00:00Z","v":9069304,"vw":204.934785},{"c":205.19,"h":208.39,"l":202.77,"n":89469,"o":208.19,"t":"2025-02-19T05:00:00Z","v":5621781,"vw":205.463102},{"c":198.81,"h":203.97,"l":194.8272,"n":112882,"o":203.83,"t":"2025-02-20T05:00:00Z","v":5878685,"vw":198.272385},{"c":191.03,"h":199.26,"l":190.26,"n":102238,"o":199.12,"t":"2025-02-21T05:00:00Z","v":5457072,"vw":193.177383},{"c":190.39,"h":193,"l":188,"n":89989,"o":191.65,"t":"2025-02-24T05:00:00Z","v":4142275,"vw":190.645387},{"c":188.01,"h":189.735,"l":184.65,"n":91744,"o":189.29,"t":"2025-02-25T05:00:00Z","v":5474849,"vw":187.565203},{"c":189.55,"h":192.31,"l":188.45,"n":59999,"o":189.37,"t":"2025-02-26T05:00:00Z","v":2645955,"vw":190.142671},{"c":187.5,"h":193.4,"l":186.695,"n":79149,"o":191.38,"t":"2025-02-27T05:00:00Z","v":4714068,"vw":188.648575},{"c":190.43,"h":191.01,"l":187.39,"n":85134,"o":187.89,"t":"2025-02-28T05:00:00Z","v":5190538,"vw":190.031733},{"c":183.68,"h":193.66,"l":182.26,"n":98673,"o":191.5,"t":"2025-03-03T05:00:00Z","v":5120787,"vw":186.832015},{"c":184.38,"h":186.5932,"l":178.9,"n":112143,"o":182.29,"t":"2025-03-04T05:00:00Z","v":5197425,"vw":182.740625},{"c":184.28,"h":185.27,"l":180.12,"n":77814,"o":182.45,"t":"2025-03-05T05:00:00Z","v":4539249,"vw":182.986968},{"c":179.33,"h":184.13,"l":178.541,"n":97186,"o":180.3,"t":"2025-03-06T05:00:00Z","v":4292597,"vw":180.552891},{"c":180.93,"h":182,"l":173.89,"n":91683,"o":177.92,"t":"2025-03-07T05:00:00Z","v":4808545,"vw":178.909327},{"c":173.83,"h":177.74,"l":172.6216,"n":129172,"o":177.6,"t":"2025-03-10T04:00:00Z","v":6307400,"vw":174.451358},{"c":178.93,"h":182.39,"l":172.75,"n":107607,"o":173.79,"t":"2025-03-11T04:00:00Z","v":5523678,"vw":178.655375},{"c":179.48,"h":184.1618,"l":178,"n":89340,"o":183.64,"t":"2025-03-12T04:00:00Z","v":4472826,"vw":179.934559},{"c":176.32,"h":178.77,"l":174.31,"n":80352,"o":178.38,"t":"2025-03-13T04:00:00Z","v":3823706,"vw":176.473729},{"c":182.34,"h":183.05,"l":178.49,"n":72382,"o":178.87,"t":"2025-03-14T04:00:00Z","v":3563630,"vw":181.75751},{"c":185,"h":186.16,"l":182.0051,"n":71756,"o":183.5,"t":"2025-03-17T04:00:00Z","v":3231076,"vw":184.573783},{"c":183.1,"h":184.35,"l":180.9354,"n":64651,"o":182.95,"t":"2025-03-18T04:00:00Z","v":2791036,"vw":182.82403},{"c":187.54,"h":189.6709,"l":182.6001,"n":64519,"o":183.1,"t":"2025-03-19T04:00:00Z","v":3476804,"vw":187.237477},{"c":184.01,"h":188.854,"l":183.825,"n":75305,"o":185.59,"t":"2025-03-20T04:00:00Z","v":4394960,"vw":185.217752},{"c":182.32,"h":183.6,"l":179.72,"n":82872,"o":181.72,"t":"2025-03-21T04:00:00Z","v":8565886,"vw":182.013066},{"c":184.79,"h":186.49,"l":183.86,"n":65620,"o":186,"t":"2025-03-24T04:00:00Z","v":3758128,"vw":184.894531},{"c":189.95,"h":190.1,"l":184.51,"n":85625,"o":184.79,"t":"2025-03-25T04:00:00Z","v":5343396,"vw":188.864499},{"c":184.96,"h":191,"l":184.73,"n":69557,"o":189.67,"t":"2025-03-26T04:00:00Z","v":3412915,"vw":186.231216},{"c":174.44,"h":183.09,"l":173.56,"n":126507,"o":182.695,"t":"2025-03-27T04:00:00Z","v":7156303,"vw":176.244193},{"c":172.76,"h":174.885,"l":170.77,"n":97092,"o":173.91,"t":"2025-03-28T04:00:00Z","v":6249862,"vw":172.629934},{"c":170.64,"h":171.015,"l":165.8844,"n":98168,"o":169.57,"t":"2025-03-31T04:00:00Z","v":5888637,"vw":169.347176},{"c":171.31,"h":171.89,"l":166.83,"n":78872,"o":168.52,"t":"2025-04-01T04:00:00Z","v":4037250,"vw":169.932082},{"c":173.18,"h":174.74,"l":168.27,"n":65235,"o":168.27,"t":"2025-04-02T04:00:00Z","v":3371834,"vw":172.687615},{"c":165.17,"h":168.69,"l":163.19,"n":135620,"o":165.43,"t":"2025-04-03T04:00:00Z","v":7365360,"vw":165.915736},{"c":153.57,"h":160.8411,"l":153.39,"n":155475,"o":158.96,"t":"2025-04-04T04:00:00Z","v":9000245,"vw":155.524879},{"c":152.44,"h":159.5925,"l":144.145,"n":161855,"o":147.57,"t":"2025-04-07T04:00:00Z","v":9837943,"vw":150.959806},{"c":152.53,"h":161.5,"l":150.12,"n":127006,"o":157.715,"t":"2025-04-08T04:00:00Z","v":13714913,"vw":155.104298},{"c":173.02,"h":174.11,"l":151.63,"n":147260,"o":151.63,"t":"2025-04-09T04:00:00Z","v":10511976,"vw":167.042038},{"c":168.27,"h":170.66,"l":162.24,"n":108926,"o":168.93,"t":"2025-04-10T04:00:00Z","v":6465581,"vw":167.458019},{"c":168.34,"h":168.84,"l":161.45,"n":102648,"o":164.735,"t":"2025-04-11T04:00:00Z","v":6302298,"vw":166.017091},{"c":169.98,"h":173.53,"l":168.68,"n":74192,"o":171.66,"t":"2025-04-14T04:00:00Z","v":5103311,"vw":170.522702},{"c":173.55,"h":174.94,"l":169.98,"n":62902,"o":170.5,"t":"2025-04-15T04:00:00Z","v":4147466,"vw":173.628115},{"c":169.76,"h":173.85,"l":167.92,"n":81383,"o":171.535,"t":"2025-04-16T04:00:00Z","v":5405198,"vw":170.402582},{"c":167.69,"h":171.365,"l":167.13,"n":55502,"o":171.14,"t":"2025-04-17T04:00:00Z","v":4784626,"vw":168.679837},{"c":160.05,"h":165.95,"l":157.6,"n":84251,"o":165.09,"t":"2025-04-21T04:00:00Z","v":4555124,"vw":160.096025},{"c":163.63,"h":165.36,"l":160.27,"n":70648,"o":162.46,"t":"2025-04-22T04:00:00Z","v":4005190,"vw":163.387398},{"c":168.32,"h":172.52,"l":167.33,"n":77189,"o":168.74,"t":"2025-04-23T04:00:00Z","v":4924435,"vw":169.333012},{"c":176.04,"h":176.45,"l":169.07,"n":66246,"o":169.345,"t":"2025-04-24T04:00:00Z","v":4023389,"vw":174.834377},{"c":178.98,"h":179.5,"l":175.33,"n":63456,"o":176.49,"t":"2025-04-25T04:00:00Z","v":3536822,"vw":178.301169},{"c":181.54,"h":182.2,"l":178.09,"n":67439,"o":178.62,"t":"2025-04-28T04:00:00Z","v":3551869,"vw":180.728153},{"c":186.65,"h":187.31,"l":182.095,"n":87678,"o":182.96,"t":"2025-04-29T04:00:00Z","v":5112323,"vw":185.781043},{"c":186.93,"h":187.63,"l":182.3696,"n":74479,"o":184.98,"t":"2025-04-30T04:00:00Z","v":6163155,"vw":186.019465},{"c":186.27,"h":189.1623,"l":186.03,"n":75190,"o":188.64,"t":"2025-05-01T04:00:00Z","v":4627143,"vw":187.355142},{"c":187.7,"h":191.6999,"l":187.27,"n":74882,"o":190,"t":"2025-05-02T04:00:00Z","v":3842206,"vw":188.626504},{"c":188.13,"h":190.98,"l":185.47,"n":70949,"o":186,"t":"2025-05-05T04:00:00Z","v":3804317,"vw":188.952316},{"c":188.69,"h":190.27,"l":186.02,"n":54085,"o":186.8,"t":"2025-05-06T04:00:00Z","v":3031903,"vw":188.610218},{"c":188.14,"h":189.31,"l":186.35,"n":75402,"o":188.8,"t":"2025-05-07T04:00:00Z","v":3713849,"vw":188.04272},{"c":188.53,"h":188.98,"l":184.35,"n":71065,"o":187.69,"t":"2025-05-08T04:00:00Z","v":3677239,"vw":187.719039},{"c":186.93,"h":189.79,"l":184.64,"n":67205,"o":188.755,"t":"2025-05-09T04:00:00Z","v":3211041,"vw":186.926511},{"c":193.5,"h":193.665,"l":189.515,"n":94383,"o":191.615,"t":"2025-05-12T04:00:00Z","v":4580843,"vw":192.065294},{"c":192,"h":195.42,"l":191.875,"n":103119,"o":192.725,"t":"2025-05-13T04:00:00Z","v":5556527,"vw":193.140967},{"c":190.9,"h":192.2007,"l":189.425,"n":88088,"o":191.83,"t":"2025-05-14T04:00:00Z","v":5445821,"vw":190.731649},{"c":192.9,"h":194.19,"l":189.59,"n":81081,"o":189.79,"t":"2025-05-15T04:00:00Z","v":5460097,"vw":192.768055},{"c":192.98,"h":193.7906,"l":190.91,"n":71997,"o":191.045,"t":"2025-05-16T04:00:00Z","v":4210924,"vw":192.820856},{"c":194.3,"h":194.4,"l":190.17,"n":86213,"o":190.49,"t":"2025-05-19T04:00:00Z","v":4419514,"vw":193.147037},{"c":194.48,"h":194.93,"l":192.66,"n":155959,"o":194.635,"t":"2025-05-20T04:00:00Z","v":9533438,"vw":193.794826},{"c":181.26,"h":185.3,"l":178.64,"n":320816,"o":184.76,"t":"2025-05-21T04:00:00Z","v":19049689,"vw":182.019583},{"c":186.14,"h":187.65,"l":182.46,"n":136315,"o":183.01,"t":"2025-05-22T04:00:00Z","v":7613395,"vw":185.674047},{"c":186.75,"h":187.65,"l":183.2201,"n":94459,"o":183.605,"t":"2025-05-23T04:00:00Z","v":4902866,"vw":186.05896},{"c":187.46,"h":189.1,"l":186.529,"n":96526,"o":188.67,"t":"2025-05-27T04:00:00Z","v":5331677,"vw":187.605453},{"c":187.8,"h":189.84,"l":187.47,"n":84081,"o":187.76,"t":"2025-05-28T04:00:00Z","v":3869008,"vw":188.398026},{"c":185.82,"h":189.1475,"l":182.89,"n":94395,"o":189,"t":"2025-05-29T04:00:00Z","v":4499556,"vw":185.089566},{"c":192.42,"h":192.73,"l":186.725,"n":128388,"o":187.02,"t":"2025-05-30T04:00:00Z","v":11419740,"vw":191.581542},{"c":194.86,"h":195.29,"l":191.48,"n":94222,"o":192.14,"t":"2025-06-02T04:00:00Z","v":4411538,"vw":193.845193},{"c":197.12,"h":198.4534,"l":194.88,"n":84702,"o":195,"t":"2025-06-03T04:00:00Z","v":4820893,"vw":196.9138},{"c":194.07,"h":197.25,"l":193.47,"n":76385,"o":195.22,"t":"2025-06-04T04:00:00Z","v":3360595,"vw":194.856274},{"c":197.11,"h":199.5,"l":194.11,"n":79689,"o":194.11,"t":"2025-06-05T04:00:00Z","v":3549790,"vw":197.235133},{"c":199.6,"h":200.88,"l":198.2,"n":67931,"o":199,"t":"2025-06-06T04:00:00Z","v":3306209,"vw":199.729349},{"c":196.33,"h":199.1956,"l":196.19,"n":59093,"o":199.04,"t":"2025-06-09T04:00:00Z","v":2566463,"vw":197.273894},{"c":195.95,"h":197.0422,"l":193.6,"n":68530,"o":195.65,"t":"2025-06-10T04:00:00Z","v":2971944,"vw":195.792231},{"c":194.39,"h":197.44,"l":194.06,"n":72794,"o":195.71,"t":"2025-06-11T04:00:00Z","v":3462978,"vw":195.234791},{"c":197.67,"h":199.3985,"l":194.31,"n":82316,"o":194.57,"t":"2025-06-12T04:00:00Z","v":4159496,"vw":197.84838},{"c":196.27,"h":199.95,"l":195.07,"n":77937,"o":196.37,"t":"2025-06-13T04:00:00Z","v":3818451,"vw":197.140412},{"c":198.11,"h":199.74,"l":196.85,"n":70299,"o":196.85,"t":"2025-06-16T04:00:00Z","v":4137994,"vw":198.159574},{"c":202.05,"h":202.7488,"l":197.5,"n":85196,"o":197.99,"t":"2025-06-17T04:00:00Z","v":4132887,"vw":201.340057},{"c":199.78,"h":202.885,"l":198.8801,"n":71936,"o":202.29,"t":"2025-06-18T04:00:00Z","v":3324502,"vw":200.457094},{"c":199.24,"h":201.05,"l":197.71,"n":74569,"o":201.05,"t":"2025-06-20T04:00:00Z","v":8289229,"vw":199.452413},{"c":203.32,"h":203.87,"l":196.0001,"n":91455,"o":199.56,"t":"2025-06-23T04:00:00Z","v":4478798,"vw":202.270779},{"c":201.69,"h":204.8,"l":201.42,"n":85809,"o":204,"t":"2025-06-24T04:00:00Z","v":4951793,"vw":202.642256},{"c":204.3,"h":204.81,"l":202.4772,"n":66343,"o":202.8,"t":"2025-06-25T04:00:00Z","v":3242332,"vw":203.769416},{"c":202.34,"h":206.7399,"l":201.54,"n":101430,"o":204.59,"t":"2025-06-26T04:00:00Z","v":5264863,"vw":203.441964},{"c":200.57,"h":203.26,"l":198.7497,"n":95652,"o":202.34,"t":"2025-06-27T04:00:00Z","v":5346395,"vw":200.83008},{"c":204.64,"h":204.91,"l":201.02,"n":75814,"o":201.24,"t":"2025-06-30T04:00:00Z","v":4350789,"vw":203.918881},{"c":197.58,"h":204.35,"l":195.081,"n":128921,"o":203.97,"t":"2025-07-01T04:00:00Z","v":6840597,"vw":197.908728},{"c":196.97,"h":197.92,"l":194.91,"n":80944,"o":196.44,"t":"2025-07-02T04:00:00Z","v":3367163,"vw":196.720734},{"c":201.82,"h":202.98,"l":197.855,"n":58777,"o":197.855,"t":"2025-07-03T04:00:00Z","v":2561725,"vw":201.636944},{"c":201.42,"h":202.1879,"l":199.67,"n":72913,"o":200.89,"t":"2025-07-07T04:00:00Z","v":3483128,"vw":201.058425},{"c":203.99,"h":204.51,"l":200.69,"n":76258,"o":202,"t":"2025-07-08T04:00:00Z","v":3411426,"vw":203.07501},{"c":206.06,"h":206.18,"l":202.43,"n":66797,"o":204.8,"t":"2025-07-09T04:00:00Z","v":3089967,"vw":205.355832},{"c":192.07,"h":205,"l":191.17,"n":200134,"o":204.03,"t":"2025-07-10T04:00:00Z","v":9248970,"vw":195.165271},{"c":187.39,"h":193,"l":186.7,"n":149272,"o":192.91,"t":"2025-07-11T04:00:00Z","v":7412270,"vw":188.640777},{"c":190.72,"h":191.4416,"l":186.001,"n":104066,"o":186.88,"t":"2025-07-14T04:00:00Z","v":5050218,"vw":190.103809},{"c":192.25,"h":193.52,"l":190.2,"n":85340,"o":190.71,"t":"2025-07-15T04:00:00Z","v":3963239,"vw":192.191549},{"c":192.59,"h":193.88,"l":190.695,"n":66764,"o":192.95,"t":"2025-07-16T04:00:00Z","v":3118028,"vw":192.642981},{"c":196.28,"h":197.6,"l":193.0798,"n":94157,"o":193.19,"t":"2025-07-17T04:00:00Z","v":4300392,"vw":195.913542},{"c":195.78,"h":197.44,"l":194.78,"n":69224,"o":197.12,"t":"2025-07-18T04:00:00Z","v":2978902,"vw":195.989922},{"c":199.88,"h":203.2,"l":194.6,"n":149899,"o":195.935,"t":"2025-07-21T04:00:00Z","v":7642519,"vw":199.76268},{"c":196.73,"h":201.43,"l":196.31,"n":83195,"o":199.89,"t":"2025-07-22T04:00:00Z","v":3658253,"vw":197.392674},{"c":199.22,"h":199.9,"l":194.77,"n":73157,"o":197.825,"t":"2025-07-23T04:00:00Z","v":3050496,"vw":198.386287},{"c":201.16,"h":201.45,"l":198.43,"n":73355,"o":199,"t":"2025-07-24T04:00:00Z","v":2887811,"vw":200.462724},{"c":203.27,"h":205.27,"l":200.65,"n":69090,"o":201.33,"t":"2025-07-25T04:00:00Z","v":3459091,"vw":203.70159},{"c":204.5,"h":204.9499,"l":202.51,"n":55673,"o":203.77,"t":"2025-07-28T04:00:00Z","v":2134717,"vw":204.215535},{"c":193.84,"h":210.39,"l":193.1,"n":258371,"o":206,"t":"2025-07-29T04:00:00Z","v":13615217,"vw":197.387474},{"c":183.03,"h":186.12,"l":176.56,"n":627307,"o":180.27,"t":"2025-07-30T04:00:00Z","v":42274440,"vw":181.531247},{"c":173.6,"h":183.94,"l":172.93,"n":473320,"o":183.91,"t":"2025-07-31T04:00:00Z","v":29824681,"vw":174.921111},{"c":172.88,"h":176.03,"l":168.36,"n":277767,"o":173.13,"t":"2025-08-01T04:00:00Z","v":16242929,"vw":172.77867},{"c":171,"h":174.48,"l":170.05,"n":187723,"o":174.475,"t":"2025-08-04T04:00:00Z","v":11191556,"vw":171.516989},{"c":169.09,"h":171.68,"l":168.18,"n":155041,"o":171.5,"t":"2025-08-05T04:00:00Z","v":8645701,"vw":169.717418},{"c":172.89,"h":173.625,"l":168.4,"n":163919,"o":169.25,"t":"2025-08-06T04:00:00Z","v":9890871,"vw":171.536097},{"c":168.1,"h":173.5,"l":165.21,"n":254162,"o":173.5,"t":"2025-08-07T04:00:00Z","v":14553490,"vw":167.815667},{"c":167.06,"h":170.4584,"l":166.56,"n":156649,"o":168.89,"t":"2025-08-08T04:00:00Z","v":9842196,"vw":167.819367},{"c":168.17,"h":170.8994,"l":166.21,"n":171251,"o":167.2,"t":"2025-08-11T04:00:00Z","v":10219730,"vw":169.162787},{"c":175.4,"h":175.58,"l":170.25,"n":194381,"o":171.22,"t":"2025-08-12T04:00:00Z","v":11539922,"vw":174.123888},{"c":176.86,"h":180.39,"l":175.78,"n":190474,"o":180.15,"t":"2025-08-13T04:00:00Z","v":11947487,"vw":177.303148},{"c":173.55,"h":177.85,"l":173.455,"n":142877,"o":177,"t":"2025-08-14T04:00:00Z","v":8784615,"vw":175.003399},{"c":177.09,"h":177.36,"l":173.5,"n":148237,"o":174.36,"t":"2025-08-15T04:00:00Z","v":9548581,"vw":175.848545},{"c":176.17,"h":178.19,"l":174.69,"n":264837,"o":178.055,"t":"2025-08-18T04:00:00Z","v":17895451,"vw":176.063594},{"c":181.56,"h":189,"l":180.71,"n":377397,"o":187.81,"t":"2025-08-19T04:00:00Z","v":27834466,"vw":184.344603},{"c":184.43,"h":187.645,"l":181.47,"n":205948,"o":181.93,"t":"2025-08-20T04:00:00Z","v":13637507,"vw":185.017919},{"c":183.32,"h":184.35,"l":180.02,"n":126171,"o":184.12,"t":"2025-08-21T04:00:00Z","v":8181331,"vw":182.182362},{"c":185.88,"h":187.1099,"l":182.935,"n":113188,"o":183.65,"t":"2025-08-22T04:00:00Z","v":6861721,"vw":185.646698},{"c":184.55,"h":186.07,"l":181.91,"n":116013,"o":185.18,"t":"2025-08-25T04:00:00Z","v":5801233,"vw":184.101587},{"c":184.23,"h":186.6578,"l":183.99,"n":104808,"o":184.22,"t":"2025-08-26T04:00:00Z","v":8319130,"vw":184.661032},{"c":187.61,"h":188.21,"l":184.69,"n":109123,"o":185,"t":"2025-08-27T04:00:00Z","v":5990604,"vw":187.032441},{"c":191.02,"h":191.57,"l":187.2,"n":106853,"o":187.44,"t":"2025-08-28T04:00:00Z","v":6031842,"vw":190.118649},{"c":190.52,"h":192.785,"l":190.03,"n":93970,"o":191.37,"t":"2025-08-29T04:00:00Z","v":5191130,"vw":190.865342},{"c":190.52,"h":191.59,"l":186.35,"n":124334,"o":187.255,"t":"2025-09-02T04:00:00Z","v":7066889,"vw":190.15598},{"c":191.53,"h":192.35,"l":188.05,"n":103228,"o":188.95,"t":"2025-09-03T04:00:00Z","v":5482571,"vw":191.104995},{"c":192.35,"h":194.48,"l":188.75,"n":105878,"o":191.53,"t":"2025-09-04T04:00:00Z","v":5996127,"vw":192.210491},{"c":194.46,"h":196.34,"l":191.85,"n":103546,"o":193.6,"t":"2025-09-05T04:00:00Z","v":5656550,"vw":193.996332},{"c":197.38,"h":197.9,"l":194.79,"n":109595,"o":195.185,"t":"2025-09-08T04:00:00Z","v":5503798,"vw":196.930639},{"c":197.55,"h":198.13,"l":195.77,"n":81450,"o":197.69,"t":"2025-09-09T04:00:00Z","v":4073968,"vw":197.14133},{"c":197.33,"h":202.72,"l":195.7,"n":120695,"o":197.84,"t":"2025-09-10T04:00:00Z","v":6342409,"vw":198.779262},{"c":198.28,"h":200.8,"l":197.7181,"n":88917,"o":198,"t":"2025-09-11T04:00:00Z","v":3909183,"vw":199.003428},{"c":196.29,"h":199.95,"l":196.155,"n":79826,"o":197.18,"t":"2025-09-12T04:00:00Z","v":4431574,"vw":197.403003},{"c":201.28,"h":202.11,"l":197.3701,"n":115265,"o":198.045,"t":"2025-09-15T04:00:00Z","v":6076902,"vw":200.367393},{"c":201.34,"h":202.12,"l":198.76,"n":94870,"o":201.5,"t":"2025-09-16T04:00:00Z","v":5365532,"vw":200.929355},{"c":203.12,"h":204.505,"l":200.325,"n":93912,"o":203,"t":"2025-09-17T04:00:00Z","v":4916139,"vw":202.728673},{"c":205.68,"h":207.0299,"l":204.265,"n":106431,"o":204.6,"t":"2025-09-18T04:00:00Z","v":5446388,"vw":205.695362},{"c":208.19,"h":209.02,"l":205.52,"n":104376,"o":206.405,"t":"2025-09-19T04:00:00Z","v":8925326,"vw":207.734574},{"c":208.18,"h":209.51,"l":205.67,"n":109813,"o":206.89,"t":"2025-09-22T04:00:00Z","v":5468050,"vw":207.719856},{"c":203.25,"h":208.49,"l":202.25,"n":127086,"o":207.16,"t":"2025-09-23T04:00:00Z","v":7125741,"vw":204.028747},{"c":200.7,"h":205,"l":200.22,"n":96470,"o":202.67,"t":"2025-09-24T04:00:00Z","v":5159961,"vw":201.641955},{"c":202.21,"h":203.84,"l":197.69,"n":124980,"o":200,"t":"2025-09-25T04:00:00Z","v":7326395,"vw":201.595442},{"c":202.37,"h":203.5499,"l":200.62,"n":84009,"o":201.48,"t":"2025-09-26T04:00:00Z","v":5244253,"vw":202.246553},{"c":203.96,"h":204.74,"l":202.6,"n":80557,"o":203,"t":"2025-09-29T04:00:00Z","v":5333718,"vw":203.909637},{"c":203.62,"h":206.07,"l":201.92,"n":85066,"o":203.62,"t":"2025-09-30T04:00:00Z","v":4396128,"vw":203.848497},{"c":206.8,"h":207.19,"l":200.88,"n":99251,"o":202.16,"t":"2025-10-01T04:00:00Z","v":5623781,"vw":204.737296},{"c":209.3,"h":209.9,"l":205.44,"n":101457,"o":208.49,"t":"2025-10-02T04:00:00Z","v":4951605,"vw":208.131379},{"c":207.19,"h":212.0999,"l":206.9001,"n":97236,"o":210.1,"t":"2025-10-03T04:00:00Z","v":4963007,"vw":208.446462},{"c":212.58,"h":213.85,"l":209.13,"n":141923,"o":209.365,"t":"2025-10-06T04:00:00Z","v":7286921,"vw":211.982899},{"c":211.04,"h":214.02,"l":208.32,"n":112837,"o":213.23,"t":"2025-10-07T04:00:00Z","v":4982825,"vw":210.904762},{"c":217.79,"h":217.94,"l":212.26,"n":103001,"o":212.6,"t":"2025-10-08T04:00:00Z","v":5122939,"vw":216.247631},{"c":215.17,"h":217.75,"l":214.19,"n":94944,"o":217,"t":"2025-10-09T04:00:00Z","v":4548755,"vw":215.625469},{"c":208.55,"h":217.29,"l":208.31,"n":117785,"o":216,"t":"2025-10-10T04:00:00Z","v":5425045,"vw":211.03615},{"c":213.28,"h":214.72,"l":211.69,"n":90448,"o":213.42,"t":"2025-10-13T04:00:00Z","v":4449204,"vw":213.123966},{"c":207.56,"h":210.8,"l":206.7,"n":90423,"o":209.765,"t":"2025-10-14T04:00:00Z","v":4381695,"vw":208.319834},{"c":206.7,"h":210.6,"l":203.3801,"n":94069,"o":208.08,"t":"2025-10-15T04:00:00Z","v":4992297,"vw":207.233719},{"c":205.51,"h":210.44,"l":204.63,"n":77181,"o":208,"t":"2025-10-16T04:00:00Z","v":3675599,"vw":206.408251},{"c":207.89,"h":208.98,"l":203.62,"n":82629,"o":204.09,"t":"2025-10-17T04:00:00Z","v":4626840,"vw":207.128354},{"c":211.82,"h":212.605,"l":209.53,"n":78481,"o":209.555,"t":"2025-10-20T04:00:00Z","v":4086411,"vw":211.636574},{"c":214.4,"h":215.09,"l":211.19,"n":79927,"o":212.04,"t":"2025-10-21T04:00:00Z","v":3835781,"vw":214.03138},{"c":212.42,"h":215.17,"l":210.99,"n":104331,"o":214,"t":"2025-10-22T04:00:00Z","v":4591459,"vw":212.558417},{"c":215.02,"h":216.5069,"l":211.62,"n":106119,"o":212.05,"t":"2025-10-23T04:00:00Z","v":4001693,"vw":215.150521},{"c":217.11,"h":218.225,"l":215.8661,"n":77586,"o":217,"t":"2025-10-24T04:00:00Z","v":3437151,"vw":217.265259},{"c":220.29,"h":221.09,"l":218,"n":87585,"o":219.79,"t":"2025-10-27T04:00:00Z","v":5439642,"vw":219.797886},{"c":221.38,"h":223.61,"l":219.68,"n":100890,"o":221.18,"t":"2025-10-28T04:00:00Z","v":4608883,"vw":221.61593},{"c":217.16,"h":219.8135,"l":216,"n":99216,"o":219.31,"t":"2025-10-29T04:00:00Z","v":4607680,"vw":217.609569},{"c":218.27,"h":221.27,"l":216.61,"n":95546,"o":217.54,"t":"2025-10-30T04:00:00Z","v":3759931,"vw":219.17567},{"c":220.24,"h":221.17,"l":217.75,"n":91835,"o":219.94,"t":"2025-10-31T04:00:00Z","v":3958720,"vw":219.946701},{"c":219.23,"h":220.47,"l":215.33,"n":104221,"o":219.97,"t":"2025-11-03T05:00:00Z","v":5011550,"vw":218.277101},{"c":214.52,"h":218,"l":212.35,"n":111112,"o":215.72,"t":"2025-11-04T05:00:00Z","v":6361809,"vw":214.592144},{"c":213.18,"h":215.5999,"l":212.42,"n":100720,"o":215.2,"t":"2025-11-05T05:00:00Z","v":4309348,"vw":213.439841},{"c":211.37,"h":213.41,"l":207.35,"n":118491,"o":209.87,"t":"2025-11-06T05:00:00Z","v":5444794,"vw":210.543218},{"c":212.285,"h":212.635,"l":207.83,"n":95883,"o":208.23,"t":"2025-11-07T05:00:00Z","v":5046792,"vw":210.737107},{"c":216.54,"h":216.82,"l":212.72,"n":89536,"o":214.22,"t":"2025-11-10T05:00:00Z","v":4917095,"vw":215.715876},{"c":218.27,"h":218.7499,"l":215.7901,"n":89723,"o":216.94,"t":"2025-11-11T05:00:00Z","v":3581103,"vw":217.691841},{"c":210.04,"h":220.03,"l":209.72,"n":100035,"o":218.14,"t":"2025-11-12T05:00:00Z","v":4535075,"vw":211.942267},{"c":204.77,"h":211.99,"l":203.1812,"n":125547,"o":209.8,"t":"2025-11-13T05:00:00Z","v":5361219,"vw":205.398695},{"c":205.25,"h":206.93,"l":198.4,"n":133107,"o":201.99,"t":"2025-11-14T05:00:00Z","v":5371730,"vw":204.209249},{"c":202.9,"h":207.185,"l":202.16,"n":118788,"o":205,"t":"2025-11-17T05:00:00Z","v":4860717,"vw":203.79158},{"c":201,"h":203.99,"l":199.81,"n":124700,"o":202.5,"t":"2025-11-18T05:00:00Z","v":5373225,"vw":201.535832},{"c":199.9,"h":202.6,"l":199.24,"n":160744,"o":199.36,"t":"2025-11-19T05:00:00Z","v":7529051,"vw":200.580306},{"c":185.07,"h":199.69,"l":183.2,"n":304517,"o":198.125,"t":"2025-11-20T05:00:00Z","v":16078962,"vw":189.661516},{"c":182.9,"h":186.75,"l":180.05,"n":164569,"o":185.01,"t":"2025-11-21T05:00:00Z","v":8201446,"vw":183.086612},{"c":183.89,"h":186.58,"l":181.92,"n":165946,"o":185.42,"t":"2025-11-24T05:00:00Z","v":16207034,"vw":184.207726},{"c":186.27,"h":186.69,"l":181.16,"n":116087,"o":183.53,"t":"2025-11-25T05:00:00Z","v":6035647,"vw":185.198276},{"c":185.35,"h":187.145,"l":183.83,"n":114335,"o":187.145,"t":"2025-11-26T05:00:00Z","v":5915205,"vw":185.428884},{"c":190.13,"h":190.92,"l":186.95,"n":94978,"o":187.23,"t":"2025-11-28T05:00:00Z","v":4808313,"vw":189.758187},{"c":187.73,"h":189.87,"l":185.6201,"n":118130,"o":189.54,"t":"2025-12-01T05:00:00Z","v":6692006,"vw":187.814463},{"c":189.88,"h":192.075,"l":188.15,"n":111531,"o":189.49,"t":"2025-12-02T05:00:00Z","v":5874307,"vw":190.400091},{"c":193.63,"h":194,"l":186.77,"n":104280,"o":190.08,"t":"2025-12-03T05:00:00Z","v":5489767,"vw":192.300564},{"c":195.68,"h":196,"l":192.432,"n":90139,"o":194.06,"t":"2025-12-04T05:00:00Z","v":4164795,"vw":195.026849},{"c":198.84,"h":199.735,"l":195,"n":92038,"o":195.64,"t":"2025-12-05T05:00:00Z","v":4611842,"vw":198.302244},{"c":195.35,"h":199.9,"l":193.685,"n":97482,"o":199.37,"t":"2025-12-08T05:00:00Z","v":4425273,"vw":195.539485},{"c":195,"h":196.6645,"l":194.2,"n":71664,"o":195.02,"t":"2025-12-09T05:00:00Z","v":3193486,"vw":195.122009},{"c":192.96,"h":195,"l":192.11,"n":93095,"o":194.46,"t":"2025-12-10T05:00:00Z","v":4715844,"vw":193.11467},{"c":190.36,"h":192.84,"l":188.5,"n":101822,"o":191.38,"t":"2025-12-11T05:00:00Z","v":5776098,"vw":190.762105},{"c":191.69,"h":193.66,"l":188.55,"n":96245,"o":191.055,"t":"2025-12-12T05:00:00Z","v":5352724,"vw":191.448301},{"c":185.88,"h":191.34,"l":185.7093,"n":112936,"o":191.34,"t":"2025-12-15T05:00:00Z","v":6660313,"vw":186.840406},{"c":187.09,"h":188.33,"l":184.635,"n":96630,"o":185.1,"t":"2025-12-16T05:00:00Z","v":5757246,"vw":186.993173},{"c":183.44,"h":188.3316,"l":183.28,"n":102767,"o":187.53,"t":"2025-12-17T05:00:00Z","v":5758294,"vw":185.056483},{"c":185.88,"h":186.92,"l":183.1901,"n":116443,"o":185.71,"t":"2025-12-18T05:00:00Z","v":7224299,"vw":185.524484},{"c":186.88,"h":188.27,"l":186.14,"n":112429,"o":187.85,"t":"2025-12-19T05:00:00Z","v":19050253,"vw":187.058781},{"c":189.49,"h":190.52,"l":186.6501,"n":82987,"o":188.485,"t":"2025-12-22T05:00:00Z","v":4982468,"vw":189.254891},{"c":188.12,"h":189.72,"l":187.29,"n":73301,"o":189.07,"t":"2025-12-23T05:00:00Z","v":3371298,"vw":188.18024},{"c":187.22,"h":187.84,"l":184.7901,"n":45685,"o":187.43,"t":"2025-12-24T05:00:00Z","v":1829308,"vw":186.592242},{"c":188.45,"h":188.58,"l":186.51,"n":58912,"o":187.34,"t":"2025-12-26T05:00:00Z","v":2527618,"vw":188.026271},{"c":186.85,"h":189.03,"l":186.21,"n":65169,"o":188.13,"t":"2025-12-29T05:00:00Z","v":2659990,"vw":187.087376},{"c":186.85,"h":187.75,"l":185.9,"n":63846,"o":186.25,"t":"2025-12-30T05:00:00Z","v":2847620,"vw":187.029349},{"c":184.2,"h":186.86,"l":184.1,"n":63630,"o":186.7,"t":"2025-12-31T05:00:00Z","v":3253149,"vw":184.783651},{"c":179.37,"h":184.81,"l":177.23,"n":133206,"o":184.81,"t":"2026-01-02T05:00:00Z","v":6909587,"vw":179.649602},{"c":182.12,"h":185.84,"l":181.1055,"n":121546,"o":183,"t":"2026-01-05T05:00:00Z","v":6577723,"vw":183.08697},{"c":185.86,"h":186.05,"l":181.45,"n":109104,"o":181.73,"t":"2026-01-06T05:00:00Z","v":5959267,"vw":185.149108},{"c":193.9,"h":196.19,"l":187.77,"n":137883,"o":188.09,"t":"2026-01-07T05:00:00Z","v":7613585,"vw":193.458561},{"c":190.8,"h":193.89,"l":189.05,"n":122218,"o":193.69,"t":"2026-01-08T05:00:00Z","v":6451293,"vw":191.073207},{"c":189.02,"h":192.4199,"l":187.32,"n":106322,"o":191.93,"t":"2026-01-09T05:00:00Z","v":5306460,"vw":189.309218},{"c":188.88,"h":189.7499,"l":187.2929,"n":90352,"o":188.34,"t":"2026-01-12T05:00:00Z","v":4281434,"vw":188.70946},{"c":190.85,"h":193.2,"l":187.99,"n":107521,"o":188,"t":"2026-01-13T05:00:00Z","v":5419617,"vw":190.993027},{"c":190.93,"h":192.585,"l":187.95,"n":99913,"o":190.71,"t":"2026-01-14T05:00:00Z","v":5658085,"vw":190.119547},{"c":187.73,"h":194.0699,"l":186.5485,"n":110990,"o":190.66,"t":"2026-01-15T05:00:00Z","v":6530304,"vw":189.538469},{"c":187.66,"h":189.4999,"l":184.675,"n":96558,"o":187.63,"t":"2026-01-16T05:00:00Z","v":7053068,"vw":187.694909},{"c":184.06,"h":188.52,"l":182.27,"n":121719,"o":184.24,"t":"2026-01-20T05:00:00Z","v":7287948,"vw":184.80574},{"c":181.47,"h":185.08,"l":178.78,"n":113770,"o":184.46,"t":"2026-01-21T05:00:00Z","v":6300966,"vw":181.621221},{"c":182.27,"h":183.095,"l":180.78,"n":99103,"o":182.475,"t":"2026-01-22T05:00:00Z","v":7018027,"vw":182.048671},{"c":180.18,"h":184.72,"l":179.7,"n":107328,"o":183.06,"t":"2026-01-23T05:00:00Z","v":5790965,"vw":181.351769},{"c":184.22,"h":185.6199,"l":180.685,"n":107873,"o":181.37,"t":"2026-01-26T05:00:00Z","v":5356744,"vw":183.78095},{"c":183.5,"h":189.39,"l":182.53,"n":98392,"o":187.375,"t":"2026-01-27T05:00:00Z","v":5539985,"vw":184.137855},{"c":183.74,"h":186.68,"l":183.35,"n":96935,"o":184.53,"t":"2026-01-28T05:00:00Z","v":4159810,"vw":184.518133},{"c":176.2,"h":182.205,"l":171.251,"n":206572,"o":181.08,"t":"2026-01-29T05:00:00Z","v":12925323,"vw":174.600849},{"c":176.97,"h":178.0999,"l":172.99,"n":121663,"o":174.72,"t":"2026-01-30T05:00:00Z","v":7628145,"vw":176.841265},{"c":175.42,"h":177.73,"l":173.8,"n":99273,"o":177.45,"t":"2026-02-02T05:00:00Z","v":4978106,"vw":176.171501},{"c":166.24,"h":174.55,"l":163.33,"n":194103,"o":174.12,"t":"2026-02-03T05:00:00Z","v":9945882,"vw":166.331525},{"c":166.72,"h":167.56,"l":159.44,"n":184510,"o":164.87,"t":"2026-02-04T05:00:00Z","v":10470840,"vw":164.849753},{"c":154.77,"h":166.19,"l":154.05,"n":213026,"o":163.68,"t":"2026-02-05T05:00:00Z","v":12780496,"vw":158.69349},{"c":159.32,"h":159.545,"l":151.71,"n":173734,"o":157.61,"t":"2026-02-06T05:00:00Z","v":9902493,"vw":157.24524},{"c":166,"h":166.7499,"l":156.37,"n":277120,"o":159.795,"t":"2026-02-09T05:00:00Z","v":20917735,"vw":164.37144},{"c":165.51,"h":168.28,"l":164.3,"n":429397,"o":166.39,"t":"2026-02-10T05:00:00Z","v":30141622,"vw":166.203303},{"c":165.3,"h":168.28,"l":163.49,"n":240655,"o":167.195,"t":"2026-02-11T05:00:00Z","v":43667315,"vw":165.398453},{"c":162.81,"h":167.9514,"l":157.81,"n":189442,"o":166.29,"t":"2026-02-12T05:00:00Z","v":19646464,"vw":162.204066},{"c":166.95,"h":170.49,"l":163.1,"n":163453,"o":165.03,"t":"2026-02-13T05:00:00Z","v":12576988,"vw":167.30967},{"c":163.5,"h":166.01,"l":160.08,"n":251836,"o":165.68,"t":"2026-02-17T05:00:00Z","v":16586505,"vw":163.038222},{"c":152.35,"h":155.278,"l":147.15,"n":354316,"o":149.55,"t":"2026-02-18T05:00:00Z","v":26756814,"vw":151.815038},{"c":150.99,"h":152.6797,"l":148.1501,"n":212487,"o":152.48,"t":"2026-02-19T05:00:00Z","v":13545796,"vw":150.278612},{"c":148.7,"h":158.17,"l":148.4,"n":376744,"o":150.355,"t":"2026-02-20T05:00:00Z","v":25857844,"vw":152.427105},{"c":144.14,"h":148.63,"l":143.3,"n":304550,"o":147.72,"t":"2026-02-23T05:00:00Z","v":20869289,"vw":145.141591},{"c":141.67,"h":147.52,"l":139.5706,"n":265998,"o":142.93,"t":"2026-02-24T05:00:00Z","v":23698423,"vw":142.440385},{"c":144.84,"h":145.36,"l":140.3,"n":183840,"o":142.725,"t":"2026-02-25T05:00:00Z","v":11162269,"vw":143.934459},{"c":149.4,"h":151.29,"l":144.81,"n":184381,"o":146.91,"t":"2026-02-26T05:00:00Z","v":12128971,"vw":149.244504},{"c":148.92,"h":148.99,"l":143.6701,"n":140778,"o":147.165,"t":"2026-02-27T05:00:00Z","v":9434979,"vw":147.752412},{"c":150.15,"h":151.86,"l":146.01,"n":141555,"o":147.9,"t":"2026-03-02T05:00:00Z","v":8287022,"vw":150.119513},{"c":156.09,"h":156.83,"l":147.86,"n":158950,"o":149.07,"t":"2026-03-03T05:00:00Z","v":10324128,"vw":154.249013},{"c":158.56,"h":160.295,"l":154.75,"n":149528,"o":156.06,"t":"2026-03-04T05:00:00Z","v":9545911,"vw":158.617916},{"c":163.16,"h":164.7,"l":158.48,"n":142410,"o":159.13,"t":"2026-03-05T05:00:00Z","v":9224399,"vw":162.737701},{"c":165.05,"h":165.3599,"l":161.31,"n":135325,"o":162.32,"t":"2026-03-06T05:00:00Z","v":7206028,"vw":164.00095},{"c":165.1,"h":167.76,"l":163.49,"n":145890,"o":164.08,"t":"2026-03-09T04:00:00Z","v":9199307,"vw":165.359247},{"c":165.58,"h":167,"l":160.8316,"n":127389,"o":165.5,"t":"2026-03-10T04:00:00Z","v":6852520,"vw":164.539126},{"c":164.93,"h":169.08,"l":163.38,"n":98630,"o":166.65,"t":"2026-03-11T04:00:00Z","v":5492213,"vw":165.286637},{"c":168.12,"h":168.74,"l":165.43,"n":140291,"o":166.28,"t":"2026-03-12T04:00:00Z","v":7967357,"vw":167.50824},{"c":167.015,"h":171.17,"l":165.8028,"n":105956,"o":168.9,"t":"2026-03-13T04:00:00Z","v":6263188,"vw":167.377422},{"c":167.45,"h":168.28,"l":166.15,"n":94813,"o":167.74,"t":"2026-03-16T04:00:00Z","v":5990201,"vw":167.465966},{"c":169.19,"h":172.025,"l":167.55,"n":95416,"o":167.9,"t":"2026-03-17T04:00:00Z","v":5524189,"vw":169.58029},{"c":168.91,"h":171.805,"l":167.5,"n":87778,"o":168.05,"t":"2026-03-18T04:00:00Z","v":5792801,"vw":169.292812},{"c":169.74,"h":171.7,"l":168,"n":103536,"o":168.86,"t":"2026-03-19T04:00:00Z","v":6561508,"vw":169.632561},{"c":162.95,"h":169.19,"l":161.89,"n":129897,"o":169.19,"t":"2026-03-20T04:00:00Z","v":16459693,"vw":163.74752},{"c":164.05,"h":166.35,"l":162.455,"n":106824,"o":164.43,"t":"2026-03-23T04:00:00Z","v":7223115,"vw":164.444439},{"c":157.21,"h":162.8,"l":156.14,"n":119976,"o":162.09,"t":"2026-03-24T04:00:00Z","v":7147171,"vw":157.706288},{"c":153.22,"h":160.31,"l":152.79,"n":118582,"o":159.7,"t":"2026-03-25T04:00:00Z","v":6353763,"vw":155.33717},{"c":156.36,"h":159.39,"l":152.2001,"n":109055,"o":152.24,"t":"2026-03-26T04:00:00Z","v":6084979,"vw":156.755017},{"c":147.02,"h":149.37,"l":143.5,"n":196275,"o":147.55,"t":"2026-03-27T04:00:00Z","v":11437660,"vw":146.559744},{"c":154.35,"h":159.16,"l":151.465,"n":195135,"o":151.945,"t":"2026-03-30T04:00:00Z","v":12204435,"vw":155.47908},{"c":160.32,"h":161.12,"l":155.03,"n":147385,"o":155.03,"t":"2026-03-31T04:00:00Z","v":7755618,"vw":159.362314},{"c":160.67,"h":161.795,"l":157.3,"n":127522,"o":161.445,"t":"2026-04-01T04:00:00Z","v":7647915,"vw":160.495963},{"c":163.21,"h":163.31,"l":157.51,"n":96527,"o":159.9,"t":"2026-04-02T04:00:00Z","v":4358378,"vw":161.768687},{"c":161.95,"h":164.08,"l":159.665,"n":99622,"o":163.37,"t":"2026-04-06T04:00:00Z","v":4820466,"vw":161.718423},{"c":169.87,"h":170.98,"l":160.25,"n":146234,"o":161.58,"t":"2026-04-07T04:00:00Z","v":8676311,"vw":166.953908},{"c":173.78,"h":179.27,"l":171.63,"n":199651,"o":173.895,"t":"2026-04-08T04:00:00Z","v":12262795,"vw":174.257673},{"c":166.99,"h":174.98,"l":164.3,"n":162243,"o":174.14,"t":"2026-04-09T04:00:00Z","v":10588790,"vw":166.683497},{"c":155.73,"h":167.595,"l":151.28,"n":274033,"o":167.595,"t":"2026-04-10T04:00:00Z","v":15602264,"vw":155.132344},{"c":162.51,"h":162.8,"l":154.84,"n":145419,"o":155.575,"t":"2026-04-13T04:00:00Z","v":8553366,"vw":160.861995},{"c":161.59,"h":165.6372,"l":158.83,"n":121559,"o":163.37,"t":"2026-04-14T04:00:00Z","v":7421363,"vw":161.568331},{"c":164.11,"h":165.2299,"l":161.69,"n":119929,"o":164.49,"t":"2026-04-15T04:00:00Z","v":7420519,"vw":163.771922},{"c":166.97,"h":170.25,"l":165,"n":121398,"o":168.6,"t":"2026-04-16T04:00:00Z","v":7226795,"vw":166.910544},{"c":167.85,"h":170.62,"l":166.7,"n":102351,"o":170.48,"t":"2026-04-17T04:00:00Z","v":7041450,"vw":168.135975},{"c":169.56,"h":170.54,"l":165.2,"n":94813,"o":167.005,"t":"2026-04-20T04:00:00Z","v":4863877,"vw":169.14793},{"c":174.96,"h":177.63,"l":169.59,"n":117836,"o":170.4,"t":"2026-04-21T04:00:00Z","v":5861135,"vw":175.112476},{"c":181.2,"h":181.52,"l":175.15,"n":114193,"o":175.5,"t":"2026-04-22T04:00:00Z","v":5907660,"vw":179.590393},{"c":173.21,"h":175.49,"l":169.6,"n":128899,"o":173.37,"t":"2026-04-23T04:00:00Z","v":6970498,"vw":172.754198},{"c":178.54,"h":179.1,"l":173.22,"n":109538,"o":174,"t":"2026-04-24T04:00:00Z","v":5891166,"vw":176.953242},{"c":182.9,"h":184.02,"l":176.5,"n":138230,"o":176.86,"t":"2026-04-27T04:00:00Z","v":7898364,"vw":182.409838},{"c":180.99,"h":186,"l":180.74,"n":108817,"o":184.11,"t":"2026-04-28T04:00:00Z","v":6455734,"vw":182.647778},{"c":181.54,"h":182.25,"l":177.8,"n":77931,"o":179.6,"t":"2026-04-29T04:00:00Z","v":4160617,"vw":180.443548},{"c":179.32,"h":180.85,"l":173.11,"n":100737,"o":180.85,"t":"2026-04-30T04:00:00Z","v":5775530,"vw":178.384544},{"c":181.08,"h":183.04,"l":177.41,"n":95459,"o":182,"t":"2026-05-01T04:00:00Z","v":4976299,"vw":181.134929},{"c":184.56,"h":187.27,"l":180.945,"n":95238,"o":181.64,"t":"2026-05-04T04:00:00Z","v":4895882,"vw":185.058969},{"c":183.98,"h":186.24,"l":180.52,"n":94552,"o":186,"t":"2026-05-05T04:00:00Z","v":5155188,"vw":183.552404},{"c":183.68,"h":184.98,"l":179.19,"n":109518,"o":180.44,"t":"2026-05-06T04:00:00Z","v":5599997,"vw":182.919853},{"c":196.53,"h":199.09,"l":190.77,"n":181222,"o":190.77,"t":"2026-05-07T04:00:00Z","v":10562197,"vw":195.726326},{"c":207.88,"h":208.09,"l":193.425,"n":178099,"o":194.85,"t":"2026-05-08T04:00:00Z","v":11647578,"vw":204.148169},{"c":213.66,"h":214.3,"l":205.65,"n":148556,"o":207.79,"t":"2026-05-11T04:00:00Z","v":9410991,"vw":211.940768},{"c":215.6,"h":216.16,"l":210.77,"n":136028,"o":213.64,"t":"2026-05-12T04:00:00Z","v":8300263,"vw":214.780511},{"c":227.79,"h":228.85,"l":210.77,"n":159346,"o":213.04,"t":"2026-05-13T04:00:00Z","v":9343087,"vw":222.512405},{"c":238.21,"h":239.15,"l":225.375,"n":170280,"o":227.545,"t":"2026-05-14T04:00:00Z","v":10352950,"vw":235.616448},{"c":242.83,"h":245.8,"l":230.26,"n":167644,"o":237.825,"t":"2026-05-15T04:00:00Z","v":11556827,"vw":240.161814},{"c":247.55,"h":248.8499,"l":235.8101,"n":155755,"o":238.905,"t":"2026-05-18T04:00:00Z","v":8741333,"vw":246.101209},{"c":240.13,"h":248.6,"l":239.69,"n":185563,"o":246.96,"t":"2026-05-19T04:00:00Z","v":11034988,"vw":243.299878},{"c":246.66,"h":250,"l":235.262,"n":145417,"o":236.205,"t":"2026-05-20T04:00:00Z","v":8703674,"vw":245.865165},{"c":252.92,"h":253.1,"l":241,"n":110455,"o":241.335,"t":"2026-05-21T04:00:00Z","v":6327893,"vw":250.722346},{"c":260.58,"h":261.412,"l":249.5,"n":119305,"o":251.12,"t":"2026-05-22T04:00:00Z","v":6634358,"vw":258.799206},{"c":256.75,"h":259.84,"l":250.77,"n":135323,"o":258.17,"t":"2026-05-26T04:00:00Z","v":7180414,"vw":256.858985},{"c":248.47,"h":251.64,"l":243.0401,"n":147301,"o":245.618,"t":"2026-05-27T04:00:00Z","v":8326236,"vw":248.766885},{"c":257.77,"h":259,"l":248.41,"n":118139,"o":249.23,"t":"2026-05-28T04:00:00Z","v":5673705,"vw":255.762068},{"c":281.69,"h":283.71,"l":256.01,"n":191013,"o":256.315,"t":"2026-05-29T04:00:00Z","v":15006658,"vw":276.784518},{"c":300.48,"h":302.95,"l":283.8,"n":238584,"o":285.425,"t":"2026-06-01T04:00:00Z","v":13724444,"vw":295.285583},{"c":297.18,"h":299.33,"l":287.27,"n":360322,"o":287.46,"t":"2026-06-02T04:00:00Z","v":20792090,"vw":294.426221},{"c":280.43,"h":288,"l":275.85,"n":267333,"o":285,"t":"2026-06-03T04:00:00Z","v":14725795,"vw":280.828914},{"c":279.25,"h":280.72,"l":269,"n":174302,"o":269.855,"t":"2026-06-04T04:00:00Z","v":9838981,"vw":274.669145},{"c":272.05,"h":280.64,"l":269.4,"n":148519,"o":278.99,"t":"2026-06-05T04:00:00Z","v":7801400,"vw":273.650513},{"c":266.33,"h":273.05,"l":264.42,"n":121585,"o":269.63,"t":"2026-06-08T04:00:00Z","v":7016674,"vw":267.575228},{"c":260.52,"h":266.44,"l":251.15,"n":147861,"o":265.3,"t":"2026-06-09T04:00:00Z","v":7665496,"vw":259.413661},{"c":263.22,"h":266.72,"l":254.43,"n":113919,"o":258.81,"t":"2026-06-10T04:00:00Z","v":6499711,"vw":263.171662},{"c":279.53,"h":279.95,"l":258.1,"n":161286,"o":260.995,"t":"2026-06-11T04:00:00Z","v":9676984,"vw":275.195987},{"c":279.62,"h":281.98,"l":271.49,"n":116288,"o":276.935,"t":"2026-06-12T04:00:00Z","v":6779554,"vw":279.466558},{"c":284.54,"h":285.12,"l":274.33,"n":108543,"o":280.55,"t":"2026-06-15T04:00:00Z","v":7411532,"vw":283.432453},{"c":279.9,"h":283.64,"l":275.06,"n":94269,"o":283.2,"t":"2026-06-16T04:00:00Z","v":5022274,"vw":279.791552},{"c":282.13,"h":284.32,"l":276.705,"n":95539,"o":279.46,"t":"2026-06-17T04:00:00Z","v":5717760,"vw":281.422712},{"c":287.78,"h":288.88,"l":276.46,"n":109284,"o":285.6,"t":"2026-06-18T04:00:00Z","v":12259219,"vw":286.447473},{"c":286.4,"h":295.75,"l":284.26,"n":107920,"o":287.99,"t":"2026-06-22T04:00:00Z","v":5862289,"vw":288.184627},{"c":290.915,"h":292.1402,"l":282.52,"n":109181,"o":285.72,"t":"2026-06-23T04:00:00Z","v":5434742,"vw":289.977915},{"c":285.26,"h":291,"l":284.28,"n":97010,"o":289.62,"t":"2026-06-24T04:00:00Z","v":4905079,"vw":286.522724},{"c":293.09,"h":295.54,"l":285.27,"n":113454,"o":289.01,"t":"2026-06-25T04:00:00Z","v":8969961,"vw":292.440331},{"c":304.2,"h":306.24,"l":290,"n":115736,"o":295.15,"t":"2026-06-26T04:00:00Z","v":8275608,"vw":301.767947},{"c":332,"h":332.88,"l":305.33,"n":196002,"o":309.83,"t":"2026-06-29T04:00:00Z","v":10344549,"vw":327.795463},{"c":341.02,"h":342.48,"l":327.35,"n":156301,"o":327.55,"t":"2026-06-30T04:00:00Z","v":9641231,"vw":339.497268},{"c":352.04,"h":358.1,"l":341,"n":152254,"o":345.545,"t":"2026-07-01T04:00:00Z","v":7274147,"vw":352.285939},{"c":348.06,"h":357.3795,"l":346.9,"n":144812,"o":351.49,"t":"2026-07-02T04:00:00Z","v":7705771,"vw":350.118264},{"c":357.53,"h":368.17,"l":337.692,"n":144820,"o":338.96,"t":"2026-07-06T04:00:00Z","v":8761626,"vw":356.981154},{"c":337.04,"h":363.01,"l":336,"n":151456,"o":359.87,"t":"2026-07-07T04:00:00Z","v":8781854,"vw":345.370955},{"c":320.59,"h":336.798,"l":314.95,"n":187857,"o":336.798,"t":"2026-07-08T04:00:00Z","v":9450036,"vw":321.564677},{"c":338.31,"h":338.37,"l":318.34,"n":136300,"o":318.34,"t":"2026-07-09T04:00:00Z","v":8542221,"vw":332.872836},{"c":325.91,"h":340.13,"l":323.85,"n":103148,"o":338.48,"t":"2026-07-10T04:00:00Z","v":4684457,"vw":327.193642},{"c":330.3,"h":331.08,"l":316.25,"n":96028,"o":325.105,"t":"2026-07-13T04:00:00Z","v":5380515,"vw":327.6355},{"c":352.89,"h":353.6799,"l":330.29,"n":126831,"o":330.8,"t":"2026-07-14T04:00:00Z","v":6018916,"vw":349.786536},{"c":354.02,"h":362.71,"l":353.1116,"n":142189,"o":356.805,"t":"2026-07-15T04:00:00Z","v":6708820,"vw":355.808483},{"c":353.99,"h":360.44,"l":347.04,"n":142728,"o":357.06,"t":"2026-07-16T04:00:00Z","v":5888678,"vw":353.850353},{"c":358.68,"h":368.8,"l":345.041,"n":130558,"o":347,"t":"2026-07-17T04:00:00Z","v":7808322,"vw":359.19391},{"c":348.66,"h":366.305,"l":348.36,"n":101820,"o":354.72,"t":"2026-07-20T04:00:00Z","v":5573495,"vw":355.900134},{"c":342.15,"h":352,"l":334.03,"n":135845,"o":349.435,"t":"2026-07-21T04:00:00Z","v":6743451,"vw":341.007539},{"c":335.28,"h":344.19,"l":328.64,"n":122561,"o":342.975,"t":"2026-07-22T04:00:00Z","v":6342349,"vw":335.262182},{"c":325.63,"h":336.57,"l":321.87,"n":112541,"o":335.58,"t":"2026-07-23T04:00:00Z","v":5943298,"vw":325.761118},{"c":323.79,"h":330,"l":321.69,"n":103506,"o":328.09,"t":"2026-07-24T04:00:00Z","v":5137541,"vw":325.130701},{"c":317.32,"h":331.81,"l":316.7,"n":105524,"o":331.51,"t":"2026-07-27T04:00:00Z","v":5229854,"vw":321.261059},{"c":319,"h":323.395,"l":308.54,"n":121606,"o":317.51,"t":"2026-07-28T04:00:00Z","v":6514139,"vw":317.83436},{"c":314.15,"h":322.11,"l":310.46,"n":108731,"o":319.38,"t":"2026-07-29T04:00:00Z","v":6348031,"vw":315.200507},{"c":325.68,"h":326.295,"l":313.045,"n":128321,"o":316.03,"t":"2026-07-30T04:00:00Z","v":6866484,"vw":321.172338},{"c":331.83,"h":333.9799,"l":319.48,"n":121052,"o":332.335,"t":"2026-07-31T04:00:00Z","v":5031393,"vw":329.585369},{"c":347.13,"h":347.7,"l":330,"n":129007,"o":336.49,"t":"2026-08-03T04:00:00Z","v":7311428,"vw":342.210337},{"c":366.34,"h":367.5,"l":349.07,"n":154939,"o":351.6,"t":"2026-08-04T04:00:00Z","v":8192139,"vw":362.267039},{"c":362.66,"h":376.98,"l":362.22,"n":127191,"o":373.87,"t":"2026-08-05T04:00:00Z","v":5612370,"vw":366.08888},{"c":359.49,"h":361.47,"l":349,"n":120970,"o":350.13,"t":"2026-08-06T04:00:00Z","v":5689298,"vw":356.520056},{"c":363.86,"h":370.5,"l":359.15,"n":98478,"o":365.5,"t":"2026-08-07T04:00:00Z","v":4816997,"vw":364.026073},{"c":385.04,"h":385.1699,"l":362.95,"n":130899,"o":365.38,"t":"2026-08-10T04:00:00Z","v":5835569,"vw":380.773437},{"c":383.8,"h":387.2,"l":375.93,"n":109554,"o":384.2,"t":"2026-08-11T04:00:00Z","v":6045025,"vw":383.248168},{"c":387.01,"h":389.25,"l":376.22,"n":117489,"o":380.9,"t":"2026-08-12T04:00:00Z","v":5500015,"vw":384.918723},{"c":396,"h":398.88,"l":387.35,"n":114428,"o":394.115,"t":"2026-08-13T04:00:00Z","v":4598732,"vw":394.313146},{"c":384.27,"h":397.3061,"l":380.8455,"n":100531,"o":396.76,"t":"2026-08-14T04:00:00Z","v":4359840,"vw":385.417864},{"c":375.76,"h":386,"l":372.3,"n":105037,"o":383.25,"t":"2026-08-17T04:00:00Z","v":5095572,"vw":376.200461},{"c":374.14,"h":378.04,"l":368,"n":99971,"o":370.34,"t":"2026-08-18T04:00:00Z","v":4949024,"vw":373.032727},{"c":359.76,"h":376.43,"l":351.46,"n":118748,"o":375.255,"t":"2026-08-19T04:00:00Z","v":5292269,"vw":359.672119},{"c":349.44,"h":360.7,"l":347.68,"n":104457,"o":354.12,"t":"2026-08-20T04:00:00Z","v":4089546,"vw":352.642229},{"c":357.87,"h":360.49,"l":343.01,"n":100944,"o":352.4,"t":"2026-08-21T04:00:00Z","v":5141980,"vw":355.042067},{"c":350.9,"h":357.87,"l":347.0466,"n":120153,"o":356.06,"t":"2026-08-24T04:00:00Z","v":5491785,"vw":351.188448},{"c":339.9,"h":353.77,"l":335.51,"n":116452,"o":353.77,"t":"2026-08-25T04:00:00Z","v":4744055,"vw":342.593903},{"c":339.31,"h":342.25,"l":328,"n":116342,"o":330.455,"t":"2026-08-26T04:00:00Z","v":4594713,"vw":338.746705},{"c":382.85,"h":387.3325,"l":356.66,"n":160644,"o":358.56,"t":"2026-08-27T04:00:00Z","v":7313080,"vw":379.128144},{"c":371.59,"h":378.52,"l":355.5,"n":138496,"o":377.26,"t":"2026-08-28T04:00:00Z","v":5850364,"vw":368.016024},{"c":382.13,"h":383.73,"l":370,"n":123899,"o":370,"t":"2026-08-31T04:00:00Z","v":8811074,"vw":380.519477},{"c":362.09,"h":375.92,"l":357.26,"n":220019,"o":374.62,"t":"2026-09-01T04:00:00Z","v":9288508,"vw":362.019161},{"c":328.48,"h":350.67,"l":321.39,"n":314715,"o":346,"t":"2026-09-02T04:00:00Z","v":13226820,"vw":329.019225},{"c":331.94,"h":333.31,"l":321.42,"n":152563,"o":333.305,"t":"2026-09-03T04:00:00Z","v":6918614,"vw":329.358734},{"c":333.26,"h":339.0999,"l":328,"n":133972,"o":329.66,"t":"2026-09-04T04:00:00Z","v":5642530,"vw":332.977181},{"c":336.98,"h":339.3999,"l":325.3211,"n":117062,"o":327.57,"t":"2026-09-08T04:00:00Z","v":6136656,"vw":334.601908},{"c":335.1,"h":339.83,"l":332.53,"n":90506,"o":337.905,"t":"2026-09-09T04:00:00Z","v":4416096,"vw":335.072778},{"c":338.49,"h":344.7917,"l":330.3,"n":96407,"o":331.145,"t":"2026-09-10T04:00:00Z","v":4675445,"vw":339.144568},{"c":330.65,"h":341.14,"l":327.053,"n":104317,"o":338.49,"t":"2026-09-11T04:00:00Z","v":4689456,"vw":331.037635},{"c":373.94,"h":378.6,"l":340.2501,"n":264001,"o":346.485,"t":"2026-09-14T04:00:00Z","v":12031515,"vw":368.108453},{"c":375.09,"h":380.4431,"l":366.8,"n":143536,"o":368.43,"t":"2026-09-15T04:00:00Z","v":6488026,"vw":374.805196},{"c":375.65,"h":381.96,"l":367.2958,"n":117465,"o":367.51,"t":"2026-09-16T04:00:00Z","v":5255469,"vw":377.277201},{"c":375.06,"h":383.12,"l":360.66,"n":139708,"o":365.465,"t":"2026-09-17T04:00:00Z","v":6297657,"vw":374.395522},{"c":363.58,"h":376.01,"l":356,"n":133846,"o":375.075,"t":"2026-09-18T04:00:00Z","v":13805828,"vw":364.290642},{"c":371.76,"h":374.56,"l":357.59,"n":130981,"o":364.09,"t":"2026-09-21T04:00:00Z","v":5391770,"vw":370.208705},{"c":374.57,"h":377.91,"l":363.58,"n":137367,"o":374.8,"t":"2026-09-22T04:00:00Z","v":8115277,"vw":371.579179},{"c":393.3,"h":393.52,"l":374.2,"n":135836,"o":379.8,"t":"2026-09-23T04:00:00Z","v":6288072,"vw":387.482619},{"c":389.92,"h":396.3,"l":387.79,"n":98652,"o":392.44,"t":"2026-09-24T04:00:00Z","v":3975196,"vw":391.504795},{"c":374.74,"h":388.25,"l":373.78,"n":117662,"o":387.94,"t":"2026-09-25T04:00:00Z","v":4890321,"vw":377.235486},{"c":392.09,"h":394.5,"l":367.2678,"n":137407,"o":370.61,"t":"2026-09-28T04:00:00Z","v":6032296,"vw":387.327442},{"c":388.41,"h":391.75,"l":377.8001,"n":115185,"o":390.1,"t":"2026-09-29T04:00:00Z","v":5110680,"vw":384.541272},{"c":397.31,"h":404.6879,"l":388.89,"n":141549,"o":391.36,"t":"2026-09-30T04:00:00Z","v":6101273,"vw":398.998424},{"c":396.25,"h":398.58,"l":387.02,"n":118295,"o":396.005,"t":"2026-10-01T04:00:00Z","v":5318436,"vw":394.014859},{"c":403.24,"h":409.5,"l":399.95,"n":107509,"o":403.44,"t":"2026-10-02T04:00:00Z","v":4916198,"vw":403.544762},{"c":406.76,"h":407.92,"l":399.17,"n":86057,"o":404.42,"t":"2026-10-05T04:00:00Z","v":4458294,"vw":405.912775},{"c":419.91,"h":432.325,"l":412,"n":134602,"o":412.795,"t":"2026-10-06T04:00:00Z","v":5451900,"vw":421.442983},{"c":405.57,"h":416.6049,"l":404.6309,"n":101845,"o":413.41,"t":"2026-10-07T04:00:00Z","v":3902701,"vw":407.640929},{"c":398.5,"h":411.8899,"l":395.8,"n":116030,"o":402.98,"t":"2026-10-08T04:00:00Z","v":4427903,"vw":401.4569},{"c":418.78,"h":419.5,"l":401.89,"n":97121,"o":404.39,"t":"2026-10-09T04:00:00Z","v":3843306,"vw":414.416725},{"c":403.83,"h":421.48,"l":397.71,"n":115714,"o":421.41,"t":"2026-10-12T04:00:00Z","v":4811207,"vw":404.604218},{"c":397.03,"h":407.8044,"l":396.04,"n":85742,"o":397.505,"t":"2026-10-13T04:00:00Z","v":3496056,"vw":400.156124},{"c":375.04,"h":383.635,"l":370.5,"n":167683,"o":378.96,"t":"2026-10-14T04:00:00Z","v":7166025,"vw":377.021663},{"c":370.27,"h":372.05,"l":361.68,"n":135005,"o":367.05,"t":"2026-10-15T04:00:00Z","v":5618003,"vw":368.613961},{"c":342,"h":375.71,"l":339.5548,"n":181684,"o":373.51,"t":"2026-10-16T04:00:00Z","v":8773315,"vw":346.807538}],"volatilityBars":[{"c":410.3,"h":412,"l":408,"n":563,"o":408,"t":"2026-10-06T08:00:00Z","v":7788,"vw":409.541428},{"c":409.85,"h":410.77,"l":409.85,"n":66,"o":410.77,"t":"2026-10-06T08:15:00Z","v":1363,"vw":410.039585},{"c":410.6,"h":410.6,"l":410.5042,"n":42,"o":410.6,"t":"2026-10-06T08:30:00Z","v":1435,"vw":410.576119},{"c":411.5,"h":411.54,"l":411,"n":132,"o":411,"t":"2026-10-06T08:45:00Z","v":4057,"vw":411.318997},{"c":411,"h":411,"l":411,"n":6,"o":411,"t":"2026-10-06T09:00:00Z","v":229,"vw":411},{"c":411.49,"h":411.49,"l":411.49,"n":45,"o":411.49,"t":"2026-10-06T09:15:00Z","v":794,"vw":411.49},{"c":412.5,"h":412.5,"l":411.5,"n":63,"o":411.5,"t":"2026-10-06T09:30:00Z","v":2314,"vw":412.110656},{"c":414.19,"h":414.19,"l":413,"n":78,"o":413,"t":"2026-10-06T09:45:00Z","v":3112,"vw":413.165595},{"c":417,"h":417.99,"l":414.19,"n":225,"o":414.19,"t":"2026-10-06T10:00:00Z","v":4896,"vw":415.688689},{"c":416,"h":416.62,"l":416,"n":38,"o":416.62,"t":"2026-10-06T10:15:00Z","v":2175,"vw":416.492256},{"c":415,"h":415.01,"l":414.5,"n":77,"o":415.01,"t":"2026-10-06T10:30:00Z","v":7291,"vw":414.9855},{"c":415,"h":415.5,"l":414.98,"n":54,"o":414.98,"t":"2026-10-06T10:45:00Z","v":1549,"vw":415.116842},{"c":415,"h":415.2893,"l":413.8225,"n":323,"o":414.36,"t":"2026-10-06T11:00:00Z","v":5633,"vw":414.809482},{"c":415,"h":415.2,"l":413.8,"n":134,"o":415,"t":"2026-10-06T11:15:00Z","v":3330,"vw":414.73934},{"c":414.95,"h":414.98,"l":414.6,"n":55,"o":414.6,"t":"2026-10-06T11:30:00Z","v":1303,"vw":414.856911},{"c":415.65,"h":415.65,"l":415,"n":146,"o":415,"t":"2026-10-06T11:45:00Z","v":2795,"vw":415.287379},{"c":415.69,"h":415.9,"l":415.36,"n":40,"o":415.9,"t":"2026-10-06T12:00:00Z","v":2101,"vw":415.703333},{"c":416.48,"h":416.48,"l":414.64,"n":154,"o":415,"t":"2026-10-06T12:15:00Z","v":3596,"vw":415.664256},{"c":415.31,"h":416.48,"l":415.31,"n":85,"o":415.8,"t":"2026-10-06T12:30:00Z","v":2703,"vw":416.039796},{"c":416.7,"h":417,"l":415.07,"n":179,"o":416,"t":"2026-10-06T12:45:00Z","v":6411,"vw":416.179603},{"c":417,"h":417.6644,"l":416.96,"n":215,"o":416.96,"t":"2026-10-06T13:00:00Z","v":6562,"vw":417.107673},{"c":412.77,"h":415.9611,"l":411.29,"n":1072,"o":415.51,"t":"2026-10-06T13:15:00Z","v":27140,"vw":413.834206},{"c":428.05,"h":432,"l":412,"n":18682,"o":412.795,"t":"2026-10-06T13:30:00Z","v":864487,"vw":421.69509},{"c":430.54,"h":432.325,"l":425.5,"n":10922,"o":427.925,"t":"2026-10-06T13:45:00Z","v":399832,"vw":429.542914},{"c":423.52,"h":430.4,"l":420.86,"n":10795,"o":430.06,"t":"2026-10-06T14:00:00Z","v":408322,"vw":424.758757},{"c":422.83,"h":425,"l":421.7187,"n":5540,"o":423.96,"t":"2026-10-06T14:15:00Z","v":207191,"vw":423.459662},{"c":422.09,"h":423.1821,"l":421.48,"n":4200,"o":422.39,"t":"2026-10-06T14:30:00Z","v":118346,"vw":422.374576},{"c":420.92,"h":422.4266,"l":420.86,"n":3989,"o":422.4266,"t":"2026-10-06T14:45:00Z","v":146676,"vw":421.612867},{"c":421.905,"h":423.78,"l":420.61,"n":4491,"o":421,"t":"2026-10-06T15:00:00Z","v":137874,"vw":422.280932},{"c":420.6,"h":422.9599,"l":419.0457,"n":4399,"o":421.955,"t":"2026-10-06T15:15:00Z","v":127448,"vw":421.083335},{"c":420.81,"h":421.56,"l":419.8314,"n":3408,"o":420.38,"t":"2026-10-06T15:30:00Z","v":120001,"vw":420.490249},{"c":420.27,"h":421.47,"l":420.23,"n":3053,"o":420.76,"t":"2026-10-06T15:45:00Z","v":72229,"vw":420.801552},{"c":418.39,"h":420.3,"l":418.0001,"n":3139,"o":420.29,"t":"2026-10-06T16:00:00Z","v":84235,"vw":418.915646},{"c":417.855,"h":418.51,"l":417.6601,"n":3007,"o":418.51,"t":"2026-10-06T16:15:00Z","v":77989,"vw":418.071213},{"c":419.29,"h":419.46,"l":417.5501,"n":2365,"o":417.85,"t":"2026-10-06T16:30:00Z","v":62357,"vw":418.803851},{"c":418.8403,"h":419.43,"l":417.96,"n":2190,"o":419.19,"t":"2026-10-06T16:45:00Z","v":56848,"vw":418.630946},{"c":418.49,"h":419.8,"l":418.17,"n":2390,"o":418.74,"t":"2026-10-06T17:00:00Z","v":61947,"vw":419.069133},{"c":417.52,"h":418.97,"l":417.33,"n":2343,"o":418.695,"t":"2026-10-06T17:15:00Z","v":59669,"vw":418.2642},{"c":417.88,"h":418.25,"l":417.02,"n":2269,"o":417.59,"t":"2026-10-06T17:30:00Z","v":69541,"vw":417.651786},{"c":419.125,"h":419.32,"l":417.14,"n":2729,"o":417.58,"t":"2026-10-06T17:45:00Z","v":76451,"vw":418.07423},{"c":418.5975,"h":419.63,"l":418.29,"n":2779,"o":418.91,"t":"2026-10-06T18:00:00Z","v":83881,"vw":418.987682},{"c":419.7101,"h":420.4825,"l":418.465,"n":2837,"o":418.655,"t":"2026-10-06T18:15:00Z","v":94690,"vw":419.363371},{"c":419.17,"h":419.935,"l":418.3001,"n":2800,"o":419.935,"t":"2026-10-06T18:30:00Z","v":73295,"vw":418.944014},{"c":417.54,"h":419.51,"l":416.55,"n":3767,"o":419.12,"t":"2026-10-06T18:45:00Z","v":124997,"vw":418.406358},{"c":419.38,"h":420.05,"l":417.2864,"n":3306,"o":417.74,"t":"2026-10-06T19:00:00Z","v":108091,"vw":418.923551},{"c":419.22,"h":419.78,"l":417.95,"n":3949,"o":419.4819,"t":"2026-10-06T19:15:00Z","v":238495,"vw":418.922832},{"c":419.875,"h":420.835,"l":419.21,"n":4913,"o":419.225,"t":"2026-10-06T19:30:00Z","v":157770,"vw":420.001205},{"c":419.95,"h":421.09,"l":419.67,"n":13436,"o":419.875,"t":"2026-10-06T19:45:00Z","v":495695,"vw":420.215867},{"c":420,"h":420,"l":417.1427,"n":164,"o":419.91,"t":"2026-10-06T20:00:00Z","v":768642,"vw":419.909331},{"c":420,"h":420.75,"l":420,"n":21,"o":420.75,"t":"2026-10-06T20:15:00Z","v":1236,"vw":420.287908},{"c":419.7,"h":419.7,"l":419.7,"n":5,"o":419.7,"t":"2026-10-06T20:45:00Z","v":293,"vw":419.7},{"c":420.35,"h":420.35,"l":420.35,"n":15,"o":420.35,"t":"2026-10-06T21:45:00Z","v":281,"vw":420.35},{"c":420.3,"h":420.3,"l":420.3,"n":2,"o":420.3,"t":"2026-10-06T22:45:00Z","v":121,"vw":420.3},{"c":420.74,"h":420.74,"l":420.74,"n":25,"o":420.74,"t":"2026-10-06T23:00:00Z","v":366,"vw":420.74},{"c":420.85,"h":421,"l":420.85,"n":14,"o":421,"t":"2026-10-06T23:15:00Z","v":387,"vw":420.925},{"c":419.72,"h":420.4673,"l":419.72,"n":203,"o":420.294,"t":"2026-10-07T08:00:00Z","v":3904,"vw":420.336551},{"c":419.63,"h":419.63,"l":419.63,"n":7,"o":419.63,"t":"2026-10-07T08:15:00Z","v":190,"vw":419.63},{"c":418.59,"h":419.19,"l":418.59,"n":8,"o":419.19,"t":"2026-10-07T09:00:00Z","v":357,"vw":418.947616},{"c":417.73,"h":417.73,"l":417.73,"n":14,"o":417.73,"t":"2026-10-07T09:30:00Z","v":296,"vw":417.73},{"c":417.4027,"h":418.1816,"l":416.898,"n":46,"o":417.6,"t":"2026-10-07T11:00:00Z","v":1283,"vw":417.608217},{"c":417.5,"h":417.7,"l":417.5,"n":69,"o":417.6,"t":"2026-10-07T11:15:00Z","v":1666,"vw":417.551923},{"c":419.19,"h":419.19,"l":417.0067,"n":139,"o":417.33,"t":"2026-10-07T11:30:00Z","v":2576,"vw":417.927346},{"c":419.02,"h":419.04,"l":417.5,"n":28,"o":417.5,"t":"2026-10-07T11:45:00Z","v":1065,"vw":418.758105},{"c":419.359,"h":419.359,"l":419.359,"n":4,"o":419.359,"t":"2026-10-07T12:00:00Z","v":160,"vw":419.359},{"c":419.18,"h":420.98,"l":419.18,"n":96,"o":420.42,"t":"2026-10-07T12:15:00Z","v":4023,"vw":420.392768},{"c":419.1482,"h":419.95,"l":419.1482,"n":81,"o":419.95,"t":"2026-10-07T12:30:00Z","v":2018,"vw":419.773926},{"c":419.5665,"h":419.5665,"l":419.22,"n":17,"o":419.22,"t":"2026-10-07T12:45:00Z","v":1286,"vw":419.279604},{"c":418.05,"h":419.88,"l":418.05,"n":42,"o":419.88,"t":"2026-10-07T13:00:00Z","v":2405,"vw":418.782381},{"c":413.45,"h":416.56,"l":411.58,"n":644,"o":416.56,"t":"2026-10-07T13:15:00Z","v":17610,"vw":413.937143},{"c":412.98,"h":416.6049,"l":410.67,"n":7929,"o":413.41,"t":"2026-10-07T13:30:00Z","v":334922,"vw":413.46318},{"c":409.12,"h":412.6,"l":407.62,"n":6809,"o":412.5399,"t":"2026-10-07T13:45:00Z","v":226349,"vw":409.113332},{"c":408.1,"h":409.57,"l":406.82,"n":5174,"o":409.43,"t":"2026-10-07T14:00:00Z","v":151658,"vw":407.892036},{"c":408.4,"h":410.2851,"l":407.77,"n":3854,"o":408,"t":"2026-10-07T14:15:00Z","v":117700,"vw":408.852684},{"c":408.935,"h":409.61,"l":406.68,"n":3543,"o":408.4,"t":"2026-10-07T14:30:00Z","v":82127,"vw":408.107896},{"c":408.64,"h":409.22,"l":407.49,"n":3155,"o":408.9001,"t":"2026-10-07T14:45:00Z","v":88573,"vw":408.599094},{"c":410.075,"h":410.15,"l":408.01,"n":2874,"o":408.551,"t":"2026-10-07T15:00:00Z","v":83861,"vw":409.33374},{"c":409.37,"h":410,"l":408.61,"n":2909,"o":410,"t":"2026-10-07T15:15:00Z","v":70747,"vw":409.364973},{"c":407.86,"h":409.26,"l":407.585,"n":3366,"o":409.26,"t":"2026-10-07T15:30:00Z","v":90845,"vw":408.32069},{"c":406.885,"h":408.2199,"l":406.59,"n":3201,"o":407.59,"t":"2026-10-07T15:45:00Z","v":91139,"vw":407.269948},{"c":407.36,"h":407.9436,"l":406.63,"n":2613,"o":406.83,"t":"2026-10-07T16:00:00Z","v":67008,"vw":407.246007},{"c":406.95,"h":407.49,"l":406.2101,"n":2623,"o":407.49,"t":"2026-10-07T16:15:00Z","v":62198,"vw":406.690366},{"c":407.48,"h":407.72,"l":406.65,"n":2108,"o":407.06,"t":"2026-10-07T16:30:00Z","v":39193,"vw":407.28608},{"c":407.59,"h":408.25,"l":407.27,"n":2174,"o":407.46,"t":"2026-10-07T16:45:00Z","v":53606,"vw":407.853891},{"c":407.99,"h":408.2025,"l":407.41,"n":2136,"o":407.59,"t":"2026-10-07T17:00:00Z","v":52424,"vw":407.795276},{"c":407.1,"h":407.99,"l":406.85,"n":2433,"o":407.85,"t":"2026-10-07T17:15:00Z","v":61190,"vw":407.470671},{"c":407.755,"h":407.81,"l":406.81,"n":2909,"o":407.07,"t":"2026-10-07T17:30:00Z","v":59798,"vw":407.251569},{"c":408.18,"h":408.7967,"l":407.56,"n":2502,"o":407.56,"t":"2026-10-07T17:45:00Z","v":59984,"vw":408.249798},{"c":406.91,"h":408.165,"l":406.66,"n":2963,"o":408.165,"t":"2026-10-07T18:00:00Z","v":84952,"vw":407.180711},{"c":406.45,"h":407.12,"l":406.22,"n":2693,"o":406.71,"t":"2026-10-07T18:15:00Z","v":59374,"vw":406.60247},{"c":406.895,"h":407.31,"l":405.975,"n":3240,"o":406.45,"t":"2026-10-07T18:30:00Z","v":85120,"vw":406.566889},{"c":406.5375,"h":406.8512,"l":406.15,"n":2645,"o":406.815,"t":"2026-10-07T18:45:00Z","v":61005,"vw":406.528022},{"c":405.33,"h":406.915,"l":405.33,"n":3766,"o":406.535,"t":"2026-10-07T19:00:00Z","v":92653,"vw":406.131536},{"c":404.93,"h":405.69,"l":404.69,"n":4359,"o":405.435,"t":"2026-10-07T19:15:00Z","v":128181,"vw":405.257561},{"c":405.115,"h":405.49,"l":404.6309,"n":4438,"o":404.96,"t":"2026-10-07T19:30:00Z","v":214419,"vw":405.017639},{"c":405.41,"h":406.66,"l":404.95,"n":11044,"o":405.23,"t":"2026-10-07T19:45:00Z","v":356004,"vw":405.831673},{"c":405.06,"h":406.5,"l":405.06,"n":214,"o":405.41,"t":"2026-10-07T20:00:00Z","v":941179,"vw":405.570229},{"c":405.7001,"h":405.8063,"l":405.57,"n":24,"o":405.8063,"t":"2026-10-07T20:15:00Z","v":6298,"vw":405.57691},{"c":406,"h":406,"l":405.34,"n":56,"o":405.89,"t":"2026-10-07T20:30:00Z","v":922,"vw":405.7},{"c":406.51,"h":406.51,"l":406.51,"n":1,"o":406.51,"t":"2026-10-07T21:00:00Z","v":100,"vw":406.51},{"c":406.21,"h":406.31,"l":406.21,"n":26,"o":406.31,"t":"2026-10-07T21:30:00Z","v":469,"vw":406.276667},{"c":406.5,"h":406.5,"l":406.5,"n":3,"o":406.5,"t":"2026-10-07T22:00:00Z","v":141,"vw":406.5},{"c":406.845,"h":406.845,"l":406.845,"n":1,"o":406.845,"t":"2026-10-07T22:15:00Z","v":100,"vw":406.845},{"c":407,"h":407,"l":406.87,"n":24,"o":406.87,"t":"2026-10-07T22:30:00Z","v":1187,"vw":406.951111},{"c":407.557,"h":407.9262,"l":407.557,"n":7,"o":407.9262,"t":"2026-10-07T22:45:00Z","v":239,"vw":407.744328},{"c":406.5,"h":407.0495,"l":406.5,"n":21,"o":407.0495,"t":"2026-10-07T23:00:00Z","v":1975,"vw":406.961574},{"c":407.99,"h":407.99,"l":407.99,"n":7,"o":407.99,"t":"2026-10-07T23:30:00Z","v":130,"vw":407.99},{"c":406.6,"h":406.6,"l":406.56,"n":14,"o":406.56,"t":"2026-10-07T23:45:00Z","v":529,"vw":406.59},{"c":406,"h":406,"l":402.1,"n":209,"o":405.72,"t":"2026-10-08T08:00:00Z","v":2377,"vw":404.071874},{"c":403,"h":403,"l":403,"n":6,"o":403,"t":"2026-10-08T08:45:00Z","v":224,"vw":403},{"c":402.57,"h":402.57,"l":402.57,"n":20,"o":402.57,"t":"2026-10-08T09:15:00Z","v":422,"vw":402.57},{"c":402.54,"h":402.57,"l":402.54,"n":41,"o":402.57,"t":"2026-10-08T09:30:00Z","v":709,"vw":402.555},{"c":401.78,"h":401.78,"l":401.78,"n":17,"o":401.78,"t":"2026-10-08T10:30:00Z","v":1086,"vw":401.78},{"c":402,"h":402,"l":402,"n":15,"o":402,"t":"2026-10-08T10:45:00Z","v":371,"vw":402},{"c":403.91,"h":403.91,"l":402.93,"n":221,"o":403.38,"t":"2026-10-08T11:00:00Z","v":3770,"vw":403.300501},{"c":404.13,"h":404.13,"l":403.53,"n":33,"o":403.53,"t":"2026-10-08T11:15:00Z","v":1156,"vw":403.800732},{"c":403.11,"h":404.6141,"l":403.11,"n":16,"o":403.4483,"t":"2026-10-08T11:30:00Z","v":454,"vw":403.840078},{"c":403.11,"h":403.11,"l":403.11,"n":1,"o":403.11,"t":"2026-10-08T11:45:00Z","v":100,"vw":403.11},{"c":402.56,"h":403.5,"l":402.56,"n":159,"o":403.5,"t":"2026-10-08T12:15:00Z","v":1381,"vw":403.007619},{"c":402.97,"h":402.97,"l":402.64,"n":27,"o":402.64,"t":"2026-10-08T12:45:00Z","v":1343,"vw":402.852745},{"c":404.44,"h":404.44,"l":404.44,"n":2,"o":404.44,"t":"2026-10-08T13:00:00Z","v":101,"vw":404.44},{"c":403,"h":403,"l":403,"n":20,"o":403,"t":"2026-10-08T13:15:00Z","v":244,"vw":403},{"c":405.585,"h":410.7999,"l":402.965,"n":5893,"o":402.98,"t":"2026-10-08T13:30:00Z","v":211839,"vw":406.295917},{"c":411.64,"h":411.77,"l":404.3682,"n":5124,"o":405.57,"t":"2026-10-08T13:45:00Z","v":142058,"vw":409.090069},{"c":406.425,"h":411.8899,"l":406,"n":4460,"o":411.38,"t":"2026-10-08T14:00:00Z","v":146671,"vw":408.766627},{"c":407.26,"h":408.8868,"l":406.03,"n":3289,"o":406.33,"t":"2026-10-08T14:15:00Z","v":108011,"vw":407.62366},{"c":409.03,"h":409.68,"l":407.2,"n":3168,"o":407.25,"t":"2026-10-08T14:30:00Z","v":91492,"vw":408.046198},{"c":405.79,"h":409.9899,"l":405.57,"n":4349,"o":409.2975,"t":"2026-10-08T14:45:00Z","v":174527,"vw":408.351867},{"c":404.315,"h":406.05,"l":403.54,"n":4312,"o":405.75,"t":"2026-10-08T15:00:00Z","v":153298,"vw":404.80463},{"c":403.355,"h":404.75,"l":403.0001,"n":3308,"o":404.31,"t":"2026-10-08T15:15:00Z","v":103169,"vw":403.826175},{"c":403.28,"h":403.77,"l":401.8278,"n":4035,"o":403.36,"t":"2026-10-08T15:30:00Z","v":104177,"vw":402.945299},{"c":403.51,"h":404.4099,"l":402.67,"n":2677,"o":403.23,"t":"2026-10-08T15:45:00Z","v":68762,"vw":403.730642},{"c":402.68,"h":404.29,"l":402.5,"n":2780,"o":403.51,"t":"2026-10-08T16:00:00Z","v":78553,"vw":403.193652},{"c":403.72,"h":404.225,"l":402.34,"n":3134,"o":402.59,"t":"2026-10-08T16:15:00Z","v":94942,"vw":403.533044},{"c":402.085,"h":404.27,"l":401.77,"n":2831,"o":403.88,"t":"2026-10-08T16:30:00Z","v":87161,"vw":402.8933},{"c":400.74,"h":403.4363,"l":399.75,"n":5658,"o":402.23,"t":"2026-10-08T16:45:00Z","v":167677,"vw":401.322033},{"c":402.58,"h":402.66,"l":399.21,"n":4609,"o":400.74,"t":"2026-10-08T17:00:00Z","v":154233,"vw":400.495057},{"c":399.68,"h":402.98,"l":399,"n":3664,"o":402.5851,"t":"2026-10-08T17:15:00Z","v":101045,"vw":400.910475},{"c":399.75,"h":402.0099,"l":399.15,"n":3819,"o":399.52,"t":"2026-10-08T17:30:00Z","v":114749,"vw":400.457976},{"c":400.305,"h":400.44,"l":399.28,"n":3574,"o":399.75,"t":"2026-10-08T17:45:00Z","v":101301,"vw":399.856499},{"c":400.95,"h":401.11,"l":399.4501,"n":2995,"o":399.96,"t":"2026-10-08T18:00:00Z","v":75000,"vw":400.292471},{"c":401.54,"h":401.87,"l":400.75,"n":2621,"o":400.875,"t":"2026-10-08T18:15:00Z","v":60049,"vw":401.466301},{"c":399.53,"h":401.435,"l":399.51,"n":2828,"o":401.39,"t":"2026-10-08T18:30:00Z","v":81050,"vw":400.332237},{"c":400.29,"h":400.3351,"l":399.31,"n":3221,"o":399.765,"t":"2026-10-08T18:45:00Z","v":95262,"vw":399.832612},{"c":396.815,"h":400.24,"l":396.25,"n":6547,"o":400.16,"t":"2026-10-08T19:00:00Z","v":279916,"vw":398.182},{"c":397.67,"h":398.73,"l":396.26,"n":5033,"o":396.71,"t":"2026-10-08T19:15:00Z","v":161879,"vw":397.852253},{"c":397.3105,"h":397.765,"l":395.8,"n":6028,"o":397.765,"t":"2026-10-08T19:30:00Z","v":154990,"vw":396.779929},{"c":398.36,"h":398.715,"l":396.94,"n":12945,"o":397.31,"t":"2026-10-08T19:45:00Z","v":415095,"vw":398.117621},{"c":399.88,"h":399.88,"l":398.5,"n":190,"o":398.5,"t":"2026-10-08T20:00:00Z","v":774676,"vw":398.501237},{"c":399.28,"h":399.75,"l":399.21,"n":17,"o":399.21,"t":"2026-10-08T20:15:00Z","v":468,"vw":399.433385},{"c":399.23,"h":399.23,"l":399.23,"n":13,"o":399.23,"t":"2026-10-08T20:45:00Z","v":222,"vw":399.23},{"c":399.49,"h":399.49,"l":399.49,"n":18,"o":399.49,"t":"2026-10-08T21:00:00Z","v":413,"vw":399.49},{"c":399.3,"h":399.3,"l":399.3,"n":4,"o":399.3,"t":"2026-10-08T21:15:00Z","v":238,"vw":399.3},{"c":398.2799,"h":398.2799,"l":398.2799,"n":9,"o":398.2799,"t":"2026-10-08T21:30:00Z","v":145,"vw":398.2799},{"c":399.01,"h":399.01,"l":399.01,"n":2,"o":399.01,"t":"2026-10-08T21:45:00Z","v":102,"vw":399.01},{"c":399.46,"h":399.46,"l":399.43,"n":10,"o":399.43,"t":"2026-10-08T22:00:00Z","v":368,"vw":399.440563},{"c":399.7,"h":399.7,"l":399.7,"n":5,"o":399.7,"t":"2026-10-08T22:15:00Z","v":206,"vw":399.7},{"c":399.5479,"h":399.7,"l":399.5479,"n":11,"o":399.6989,"t":"2026-10-08T22:30:00Z","v":601,"vw":399.614664},{"c":399.6,"h":399.6,"l":399.6,"n":5,"o":399.6,"t":"2026-10-08T22:45:00Z","v":227,"vw":399.6},{"c":399.61,"h":399.61,"l":399.61,"n":3,"o":399.61,"t":"2026-10-08T23:00:00Z","v":221,"vw":399.61},{"c":399.49,"h":399.5,"l":399.48,"n":5,"o":399.5,"t":"2026-10-08T23:15:00Z","v":665,"vw":399.489047},{"c":402.02,"h":402.02,"l":400.69,"n":325,"o":400.69,"t":"2026-10-09T08:00:00Z","v":3470,"vw":401.592253},{"c":403.79,"h":403.79,"l":403.79,"n":9,"o":403.79,"t":"2026-10-09T08:15:00Z","v":358,"vw":403.79},{"c":402.75,"h":402.75,"l":402.75,"n":5,"o":402.75,"t":"2026-10-09T08:30:00Z","v":190,"vw":402.75},{"c":402.84,"h":402.84,"l":402.84,"n":23,"o":402.84,"t":"2026-10-09T09:00:00Z","v":621,"vw":402.84},{"c":402.73,"h":402.81,"l":402.73,"n":31,"o":402.81,"t":"2026-10-09T09:15:00Z","v":642,"vw":402.766667},{"c":402.51,"h":402.51,"l":402.51,"n":5,"o":402.51,"t":"2026-10-09T09:45:00Z","v":134,"vw":402.51},{"c":402.71,"h":402.71,"l":402.71,"n":3,"o":402.71,"t":"2026-10-09T10:00:00Z","v":137,"vw":402.71},{"c":402.2,"h":402.5,"l":402.2,"n":44,"o":402.5,"t":"2026-10-09T10:15:00Z","v":1515,"vw":402.470238},{"c":401.49,"h":401.49,"l":401.49,"n":55,"o":401.49,"t":"2026-10-09T10:30:00Z","v":560,"vw":401.49},{"c":402,"h":402,"l":401.89,"n":3,"o":401.89,"t":"2026-10-09T10:45:00Z","v":201,"vw":401.945},{"c":402.38,"h":402.5,"l":402.38,"n":19,"o":402.5,"t":"2026-10-09T11:00:00Z","v":670,"vw":402.44},{"c":403.4,"h":404.65,"l":403.4,"n":9,"o":403.5,"t":"2026-10-09T11:15:00Z","v":994,"vw":403.781214},{"c":403,"h":403.33,"l":403,"n":14,"o":403.33,"t":"2026-10-09T11:30:00Z","v":859,"vw":403.09},{"c":404.1068,"h":404.65,"l":403.35,"n":8,"o":403.9,"t":"2026-10-09T11:45:00Z","v":588,"vw":403.98136},{"c":403.74,"h":404,"l":403.12,"n":18,"o":403.2,"t":"2026-10-09T12:00:00Z","v":725,"vw":403.463761},{"c":404.5,"h":404.65,"l":403.59,"n":38,"o":404.65,"t":"2026-10-09T12:15:00Z","v":1257,"vw":404.227748},{"c":403.99,"h":403.99,"l":403.99,"n":5,"o":403.99,"t":"2026-10-09T12:30:00Z","v":115,"vw":403.99},{"c":403.1,"h":404,"l":403.1,"n":38,"o":404,"t":"2026-10-09T12:45:00Z","v":1570,"vw":403.34953},{"c":404.261,"h":404.261,"l":404.261,"n":2,"o":404.261,"t":"2026-10-09T13:00:00Z","v":226,"vw":404.261},{"c":402.6,"h":402.6,"l":402.45,"n":55,"o":402.52,"t":"2026-10-09T13:15:00Z","v":1209,"vw":402.546136},{"c":404.03,"h":408.3,"l":401.89,"n":4927,"o":404.39,"t":"2026-10-09T13:30:00Z","v":193813,"vw":404.018101},{"c":408.635,"h":408.76,"l":402.84,"n":4151,"o":403.3,"t":"2026-10-09T13:45:00Z","v":151181,"vw":406.486187},{"c":409.3901,"h":410.31,"l":406.65,"n":4341,"o":408.24,"t":"2026-10-09T14:00:00Z","v":174729,"vw":408.774047},{"c":406.41,"h":409.5439,"l":405.98,"n":3876,"o":409.5439,"t":"2026-10-09T14:15:00Z","v":137762,"vw":407.563209},{"c":407.359,"h":408.676,"l":406.82,"n":2435,"o":406.84,"t":"2026-10-09T14:30:00Z","v":67666,"vw":407.692633},{"c":410.5425,"h":410.7399,"l":407,"n":3447,"o":407.32,"t":"2026-10-09T14:45:00Z","v":117913,"vw":409.00425},{"c":411.24,"h":411.5,"l":410.035,"n":3302,"o":410.3918,"t":"2026-10-09T15:00:00Z","v":98434,"vw":410.853504},{"c":413.6,"h":413.87,"l":410.8,"n":4585,"o":411.115,"t":"2026-10-09T15:15:00Z","v":154070,"vw":412.818847},{"c":413.5225,"h":413.89,"l":412.62,"n":3223,"o":413.445,"t":"2026-10-09T15:30:00Z","v":87855,"vw":413.298451},{"c":413.86,"h":414.75,"l":412.5,"n":3228,"o":413.53,"t":"2026-10-09T15:45:00Z","v":92020,"vw":413.421054},{"c":414.115,"h":414.325,"l":413.2901,"n":2526,"o":414.035,"t":"2026-10-09T16:00:00Z","v":85009,"vw":413.855921},{"c":414.3,"h":414.98,"l":413.6846,"n":2559,"o":413.97,"t":"2026-10-09T16:15:00Z","v":70511,"vw":414.36445},{"c":414.405,"h":414.64,"l":413.924,"n":2475,"o":414.21,"t":"2026-10-09T16:30:00Z","v":124517,"vw":414.240487},{"c":416.145,"h":416.145,"l":414.3341,"n":3342,"o":414.405,"t":"2026-10-09T16:45:00Z","v":125370,"vw":415.145519},{"c":415.915,"h":416.25,"l":415.3601,"n":2706,"o":416.195,"t":"2026-10-09T17:00:00Z","v":195768,"vw":415.888094},{"c":417.9226,"h":417.9917,"l":415.61,"n":2977,"o":415.92,"t":"2026-10-09T17:15:00Z","v":99222,"vw":416.882066},{"c":417.81,"h":417.98,"l":417.02,"n":2760,"o":417.63,"t":"2026-10-09T17:30:00Z","v":80224,"vw":417.654635},{"c":417.2,"h":417.7433,"l":416.7176,"n":2689,"o":417.74,"t":"2026-10-09T17:45:00Z","v":64338,"vw":417.367462},{"c":416.9291,"h":417.5599,"l":416.3,"n":2666,"o":417.2,"t":"2026-10-09T18:00:00Z","v":70439,"vw":416.95264},{"c":418.015,"h":418.14,"l":416.82,"n":2644,"o":416.945,"t":"2026-10-09T18:15:00Z","v":84283,"vw":417.352019},{"c":418,"h":418.29,"l":417.6,"n":2823,"o":418.04,"t":"2026-10-09T18:30:00Z","v":86509,"vw":417.988798},{"c":417.735,"h":418.49,"l":417.734,"n":2936,"o":418.035,"t":"2026-10-09T18:45:00Z","v":94971,"vw":418.167389},{"c":417.7,"h":418.11,"l":417.1923,"n":2832,"o":417.79,"t":"2026-10-09T19:00:00Z","v":90546,"vw":417.667019},{"c":418.685,"h":419.0895,"l":417.19,"n":3869,"o":417.84,"t":"2026-10-09T19:15:00Z","v":115169,"vw":418.317031},{"c":418.26,"h":419.5,"l":417.7501,"n":4904,"o":418.67,"t":"2026-10-09T19:30:00Z","v":155481,"vw":418.703494},{"c":418.94,"h":419.17,"l":417.69,"n":11867,"o":418.26,"t":"2026-10-09T19:45:00Z","v":451262,"vw":418.641557},{"c":418.33,"h":418.78,"l":418.09,"n":257,"o":418.78,"t":"2026-10-09T20:00:00Z","v":529338,"vw":418.778155},{"c":418.5239,"h":418.5239,"l":416.1805,"n":50,"o":418,"t":"2026-10-09T20:15:00Z","v":1132,"vw":417.790152},{"c":418.76,"h":418.76,"l":418.61,"n":27,"o":418.61,"t":"2026-10-09T20:30:00Z","v":970,"vw":418.707091},{"c":418.5,"h":418.74,"l":418.5,"n":25,"o":418.74,"t":"2026-10-09T20:45:00Z","v":539,"vw":418.664444},{"c":418.5,"h":418.5,"l":418.5,"n":5,"o":418.5,"t":"2026-10-09T21:00:00Z","v":131,"vw":418.5},{"c":418.77,"h":418.84,"l":418.5,"n":11,"o":418.5,"t":"2026-10-09T21:30:00Z","v":493,"vw":418.71789},{"c":418.78,"h":418.78,"l":418.78,"n":10,"o":418.78,"t":"2026-10-09T21:45:00Z","v":362,"vw":418.78},{"c":418.78,"h":418.78,"l":418.78,"n":6,"o":418.78,"t":"2026-10-09T22:15:00Z","v":319,"vw":418.78},{"c":418.8916,"h":418.8916,"l":418.8916,"n":3,"o":418.8916,"t":"2026-10-09T23:00:00Z","v":104,"vw":418.8916},{"c":419,"h":419,"l":418.9993,"n":7,"o":418.9993,"t":"2026-10-09T23:30:00Z","v":863,"vw":418.999431},{"c":419,"h":419,"l":419,"n":2,"o":419,"t":"2026-10-09T23:45:00Z","v":101,"vw":419},{"c":422,"h":422,"l":420.92,"n":254,"o":421.8578,"t":"2026-10-12T08:00:00Z","v":5912,"vw":421.566568},{"c":422.63,"h":422.8,"l":422.53,"n":43,"o":422.53,"t":"2026-10-12T08:15:00Z","v":961,"vw":422.640789},{"c":422.1,"h":422.1,"l":422.1,"n":5,"o":422.1,"t":"2026-10-12T08:30:00Z","v":199,"vw":422.1},{"c":420.34,"h":421.9,"l":420.34,"n":13,"o":421.9,"t":"2026-10-12T08:45:00Z","v":419,"vw":421.44918},{"c":420.5,"h":420.5,"l":420.5,"n":25,"o":420.5,"t":"2026-10-12T09:00:00Z","v":692,"vw":420.5},{"c":421,"h":421,"l":421,"n":8,"o":421,"t":"2026-10-12T09:15:00Z","v":180,"vw":421},{"c":421.81,"h":421.81,"l":421.81,"n":3,"o":421.81,"t":"2026-10-12T09:45:00Z","v":171,"vw":421.81},{"c":423.92,"h":424.3,"l":422.3,"n":171,"o":422.3,"t":"2026-10-12T10:00:00Z","v":3897,"vw":423.181982},{"c":419.01,"h":423.3,"l":416.4,"n":510,"o":423.3,"t":"2026-10-12T10:15:00Z","v":10227,"vw":419.578672},{"c":419.78,"h":420,"l":419,"n":191,"o":419,"t":"2026-10-12T10:30:00Z","v":3368,"vw":419.835978},{"c":419.01,"h":419.47,"l":419,"n":75,"o":419.47,"t":"2026-10-12T10:45:00Z","v":1372,"vw":419.115617},{"c":418.93,"h":418.93,"l":418.58,"n":57,"o":418.6,"t":"2026-10-12T11:00:00Z","v":1719,"vw":418.722593},{"c":418.83,"h":419.4,"l":418.83,"n":16,"o":419.4,"t":"2026-10-12T11:15:00Z","v":393,"vw":419.085581},{"c":420,"h":420,"l":419.19,"n":43,"o":419.19,"t":"2026-10-12T11:30:00Z","v":1389,"vw":419.880048},{"c":420.13,"h":420.8045,"l":420.13,"n":51,"o":420.8045,"t":"2026-10-12T11:45:00Z","v":1655,"vw":420.357449},{"c":419.762,"h":420.93,"l":419.762,"n":41,"o":420.19,"t":"2026-10-12T12:00:00Z","v":916,"vw":420.218638},{"c":421,"h":422.0197,"l":420.87,"n":49,"o":420.87,"t":"2026-10-12T12:15:00Z","v":2803,"vw":421.173254},{"c":420.7,"h":420.7,"l":419.2358,"n":80,"o":420.2,"t":"2026-10-12T12:30:00Z","v":2118,"vw":419.822946},{"c":421.3,"h":421.5,"l":420.75,"n":45,"o":420.9992,"t":"2026-10-12T12:45:00Z","v":4057,"vw":421.036755},{"c":421,"h":421.9941,"l":421,"n":85,"o":421.9201,"t":"2026-10-12T13:00:00Z","v":3199,"vw":421.717191},{"c":421.6,"h":421.6,"l":419.52,"n":229,"o":421.59,"t":"2026-10-12T13:15:00Z","v":3712,"vw":420.470993},{"c":412.91,"h":421.95,"l":412.91,"n":8240,"o":421.34,"t":"2026-10-12T13:30:00Z","v":335225,"vw":418.551757},{"c":411.67,"h":413.865,"l":409,"n":5724,"o":413.07,"t":"2026-10-12T13:45:00Z","v":170023,"vw":410.956877},{"c":407.02,"h":412.6434,"l":406.65,"n":4780,"o":411.66,"t":"2026-10-12T14:00:00Z","v":152199,"vw":409.968789},{"c":408.25,"h":410.5299,"l":406.65,"n":3852,"o":407.02,"t":"2026-10-12T14:15:00Z","v":164695,"vw":408.674361},{"c":406.8,"h":408.69,"l":403.58,"n":5081,"o":408.36,"t":"2026-10-12T14:30:00Z","v":165161,"vw":405.935194},{"c":407.14,"h":409.2,"l":406.35,"n":3618,"o":406.73,"t":"2026-10-12T14:45:00Z","v":138305,"vw":407.868645},{"c":404.5373,"h":407.67,"l":404.52,"n":3992,"o":407,"t":"2026-10-12T15:00:00Z","v":123971,"vw":406.232708},{"c":402.985,"h":405.48,"l":402.34,"n":4182,"o":404.685,"t":"2026-10-12T15:15:00Z","v":143807,"vw":403.580067},{"c":403.74,"h":404.5088,"l":402.53,"n":3243,"o":402.7001,"t":"2026-10-12T15:30:00Z","v":87025,"vw":403.27368},{"c":402.6203,"h":404.4381,"l":402.6203,"n":2986,"o":403.53,"t":"2026-10-12T15:45:00Z","v":87493,"vw":403.780416},{"c":402.59,"h":402.76,"l":401.66,"n":3150,"o":402.62,"t":"2026-10-12T16:00:00Z","v":78506,"vw":402.283661},{"c":402.62,"h":403.2091,"l":401.73,"n":2650,"o":402.45,"t":"2026-10-12T16:15:00Z","v":77848,"vw":402.474186},{"c":401.29,"h":403.1249,"l":401.28,"n":3047,"o":402.64,"t":"2026-10-12T16:30:00Z","v":89334,"vw":402.36959},{"c":401.1451,"h":401.81,"l":400.3,"n":3210,"o":401.41,"t":"2026-10-12T16:45:00Z","v":105551,"vw":400.921834},{"c":400.62,"h":401.545,"l":400.5062,"n":2544,"o":401.28,"t":"2026-10-12T17:00:00Z","v":73702,"vw":400.916351},{"c":401.215,"h":401.93,"l":400.41,"n":2905,"o":400.5001,"t":"2026-10-12T17:15:00Z","v":94477,"vw":401.135474},{"c":401.18,"h":401.23,"l":399.78,"n":3675,"o":400.88,"t":"2026-10-12T17:30:00Z","v":131712,"vw":400.434286},{"c":400.07,"h":401.8385,"l":399.85,"n":3229,"o":401.06,"t":"2026-10-12T17:45:00Z","v":124350,"vw":401.195037},{"c":399.86,"h":400.4608,"l":399.5,"n":3227,"o":400.0232,"t":"2026-10-12T18:00:00Z","v":95490,"vw":399.932954},{"c":398.695,"h":399.865,"l":397.71,"n":4343,"o":399.86,"t":"2026-10-12T18:15:00Z","v":147724,"vw":398.822407},{"c":398.76,"h":399.08,"l":397.84,"n":3841,"o":398.72,"t":"2026-10-12T18:30:00Z","v":162794,"vw":398.244626},{"c":399.04,"h":399.43,"l":398.3,"n":4299,"o":398.75,"t":"2026-10-12T18:45:00Z","v":158617,"vw":398.877042},{"c":398.665,"h":399.9899,"l":398.22,"n":3932,"o":399.22,"t":"2026-10-12T19:00:00Z","v":133600,"vw":399.235205},{"c":400.16,"h":400.51,"l":398.47,"n":3706,"o":398.665,"t":"2026-10-12T19:15:00Z","v":112211,"vw":399.297313},{"c":401.665,"h":402.1811,"l":399.565,"n":5345,"o":400.06,"t":"2026-10-12T19:30:00Z","v":186641,"vw":401.121558},{"c":403.83,"h":403.88,"l":401.235,"n":12518,"o":401.67,"t":"2026-10-12T19:45:00Z","v":486196,"vw":402.978897},{"c":404.16,"h":404.55,"l":403.35,"n":237,"o":403.83,"t":"2026-10-12T20:00:00Z","v":666456,"vw":403.829608},{"c":403.83,"h":404.1663,"l":403.83,"n":13,"o":404.1663,"t":"2026-10-12T20:15:00Z","v":72545,"vw":403.830464},{"c":404.45,"h":404.45,"l":404.31,"n":27,"o":404.31,"t":"2026-10-12T20:30:00Z","v":514,"vw":404.41},{"c":404.42,"h":404.8924,"l":404.42,"n":19,"o":404.8924,"t":"2026-10-12T21:15:00Z","v":338,"vw":404.617657},{"c":404.44,"h":404.44,"l":404.44,"n":6,"o":404.44,"t":"2026-10-12T22:00:00Z","v":320,"vw":404.44},{"c":404,"h":404,"l":403.83,"n":36,"o":403.83,"t":"2026-10-12T23:00:00Z","v":1662,"vw":403.8714},{"c":403.0351,"h":403.0351,"l":400.6,"n":16,"o":400.6,"t":"2026-10-12T23:15:00Z","v":1258,"vw":402.413267},{"c":403.845,"h":403.845,"l":403.845,"n":2,"o":403.845,"t":"2026-10-12T23:30:00Z","v":130,"vw":403.845},{"c":401,"h":404.229,"l":401,"n":541,"o":404.229,"t":"2026-10-13T08:00:00Z","v":9081,"vw":402.399085},{"c":401,"h":401,"l":401,"n":9,"o":401,"t":"2026-10-13T08:15:00Z","v":307,"vw":401},{"c":402.39,"h":402.39,"l":402.39,"n":10,"o":402.39,"t":"2026-10-13T10:00:00Z","v":225,"vw":402.39},{"c":403.5,"h":403.5,"l":402.486,"n":32,"o":402.486,"t":"2026-10-13T11:00:00Z","v":706,"vw":402.865988},{"c":402.9,"h":402.9,"l":402.9,"n":4,"o":402.9,"t":"2026-10-13T11:15:00Z","v":495,"vw":402.9},{"c":403.2479,"h":403.2479,"l":402.3,"n":63,"o":402.3,"t":"2026-10-13T11:30:00Z","v":3342,"vw":403.133744},{"c":399.25,"h":401,"l":399.0775,"n":159,"o":401,"t":"2026-10-13T12:00:00Z","v":3752,"vw":399.954951},{"c":399.5,"h":399.5,"l":397.7,"n":880,"o":399.05,"t":"2026-10-13T12:15:00Z","v":5131,"vw":398.60528},{"c":400.4623,"h":400.4623,"l":399.5,"n":48,"o":399.5,"t":"2026-10-13T12:30:00Z","v":1683,"vw":400.126762},{"c":401.9,"h":401.9,"l":398.91,"n":161,"o":400.86,"t":"2026-10-13T12:45:00Z","v":10576,"vw":401.563372},{"c":400.97,"h":401.95,"l":400.12,"n":111,"o":401.95,"t":"2026-10-13T13:00:00Z","v":9888,"vw":400.99967},{"c":397.75,"h":401,"l":397.75,"n":157,"o":401,"t":"2026-10-13T13:15:00Z","v":3112,"vw":399.69821},{"c":407.8044,"h":407.8044,"l":396.04,"n":7588,"o":397.505,"t":"2026-10-13T13:30:00Z","v":309237,"vw":401.301058},{"c":405.42,"h":406.88,"l":403.0901,"n":3878,"o":406.88,"t":"2026-10-13T13:45:00Z","v":100252,"vw":404.998849},{"c":404.405,"h":405.425,"l":403.23,"n":3241,"o":405.425,"t":"2026-10-13T14:00:00Z","v":87873,"vw":404.241128},{"c":403.39,"h":405.034,"l":403.1101,"n":2868,"o":404.405,"t":"2026-10-13T14:15:00Z","v":106800,"vw":404.024254},{"c":402.1,"h":403.64,"l":401.4296,"n":3216,"o":403.3985,"t":"2026-10-13T14:30:00Z","v":99060,"vw":402.433454},{"c":400.395,"h":402.59,"l":399.87,"n":3388,"o":402.27,"t":"2026-10-13T14:45:00Z","v":89538,"vw":401.220004},{"c":401.06,"h":401.1799,"l":399.72,"n":2458,"o":400.35,"t":"2026-10-13T15:00:00Z","v":46580,"vw":400.363213},{"c":401.29,"h":401.46,"l":400.3,"n":2755,"o":401,"t":"2026-10-13T15:15:00Z","v":417434,"vw":401.007263},{"c":401.125,"h":401.54,"l":400.46,"n":2579,"o":401.39,"t":"2026-10-13T15:30:00Z","v":46788,"vw":400.920357},{"c":401.64,"h":401.75,"l":400.41,"n":2234,"o":400.9,"t":"2026-10-13T15:45:00Z","v":43351,"vw":401.074324},{"c":402.8394,"h":403.16,"l":401.49,"n":2232,"o":401.6602,"t":"2026-10-13T16:00:00Z","v":47929,"vw":402.195556},{"c":402.63,"h":403.035,"l":401.7481,"n":1794,"o":403.035,"t":"2026-10-13T16:15:00Z","v":65016,"vw":402.291492},{"c":401.91,"h":402.81,"l":401.3,"n":1950,"o":402.65,"t":"2026-10-13T16:30:00Z","v":56862,"vw":401.937783},{"c":401.32,"h":402.03,"l":401.29,"n":1544,"o":401.81,"t":"2026-10-13T16:45:00Z","v":31886,"vw":401.607262},{"c":402.08,"h":402.08,"l":400.46,"n":1926,"o":401.29,"t":"2026-10-13T17:00:00Z","v":42060,"vw":401.058561},{"c":401.4,"h":402.0424,"l":401.13,"n":1892,"o":401.9941,"t":"2026-10-13T17:15:00Z","v":58277,"vw":401.627992},{"c":401.98,"h":402.42,"l":401.44,"n":1893,"o":401.52,"t":"2026-10-13T17:30:00Z","v":48244,"vw":401.931769},{"c":402.115,"h":402.225,"l":400.85,"n":1970,"o":401.92,"t":"2026-10-13T17:45:00Z","v":41027,"vw":401.267661},{"c":401.46,"h":402.5,"l":401.36,"n":2114,"o":402.115,"t":"2026-10-13T18:00:00Z","v":56093,"vw":401.950641},{"c":400.08,"h":401.39,"l":400.06,"n":1989,"o":401.39,"t":"2026-10-13T18:15:00Z","v":45466,"vw":400.787739},{"c":401.07,"h":401.345,"l":399.8406,"n":2684,"o":400.05,"t":"2026-10-13T18:30:00Z","v":86085,"vw":400.443085},{"c":401.23,"h":401.6299,"l":400.09,"n":2256,"o":401.06,"t":"2026-10-13T18:45:00Z","v":74800,"vw":400.790168},{"c":400.87,"h":401.1442,"l":400.38,"n":2647,"o":401.1442,"t":"2026-10-13T19:00:00Z","v":92018,"vw":400.801712},{"c":400.16,"h":401.03,"l":399.6501,"n":3423,"o":400.83,"t":"2026-10-13T19:15:00Z","v":130185,"vw":400.383143},{"c":400.35,"h":400.86,"l":399.875,"n":5389,"o":400.41,"t":"2026-10-13T19:30:00Z","v":240059,"vw":400.334055},{"c":397.03,"h":400.25,"l":396.88,"n":10773,"o":400.25,"t":"2026-10-13T19:45:00Z","v":355393,"vw":397.958827},{"c":397.03,"h":397.1,"l":396.5,"n":198,"o":397.03,"t":"2026-10-13T20:00:00Z","v":592901,"vw":397.028888},{"c":397.4,"h":397.4,"l":397.4,"n":3,"o":397.4,"t":"2026-10-13T20:15:00Z","v":161,"vw":397.4},{"c":397,"h":397.198,"l":397,"n":13,"o":397.198,"t":"2026-10-13T20:30:00Z","v":380,"vw":397.141429},{"c":397.39,"h":397.39,"l":397.39,"n":26,"o":397.39,"t":"2026-10-13T20:45:00Z","v":482,"vw":397.39},{"c":397.5,"h":397.5,"l":397.5,"n":7,"o":397.5,"t":"2026-10-13T21:00:00Z","v":996,"vw":397.5},{"c":397.5,"h":397.5,"l":397.5,"n":3,"o":397.5,"t":"2026-10-13T21:15:00Z","v":109,"vw":397.5},{"c":397.5,"h":397.5,"l":397.5,"n":4,"o":397.5,"t":"2026-10-13T21:30:00Z","v":252,"vw":397.5},{"c":397.05,"h":397.05,"l":397.05,"n":13,"o":397.05,"t":"2026-10-13T21:45:00Z","v":681,"vw":397.05},{"c":396.4522,"h":396.54,"l":396.2533,"n":13,"o":396.2533,"t":"2026-10-13T22:00:00Z","v":349,"vw":396.415167},{"c":396,"h":396.17,"l":396,"n":174,"o":396.17,"t":"2026-10-13T22:15:00Z","v":2738,"vw":396.041531},{"c":397.2646,"h":397.2646,"l":397.2646,"n":9,"o":397.2646,"t":"2026-10-13T22:30:00Z","v":247,"vw":397.2646},{"c":396,"h":396.2,"l":396,"n":86,"o":396.2,"t":"2026-10-13T23:00:00Z","v":1525,"vw":396.142857},{"c":395,"h":395.57,"l":395,"n":135,"o":395.26,"t":"2026-10-13T23:15:00Z","v":3100,"vw":395.150962},{"c":393.9014,"h":395,"l":393.4604,"n":82,"o":394.5,"t":"2026-10-13T23:30:00Z","v":1661,"vw":393.816709},{"c":395.4,"h":397.7485,"l":395.4,"n":268,"o":397.6398,"t":"2026-10-14T08:00:00Z","v":4344,"vw":396.883571},{"c":394.5,"h":395.07,"l":394.5,"n":62,"o":395.07,"t":"2026-10-14T09:45:00Z","v":1368,"vw":394.892782},{"c":393.23,"h":393.53,"l":393.23,"n":24,"o":393.47,"t":"2026-10-14T11:00:00Z","v":716,"vw":393.452},{"c":393.88,"h":393.88,"l":393.82,"n":14,"o":393.82,"t":"2026-10-14T11:15:00Z","v":485,"vw":393.85},{"c":390,"h":393.78,"l":389.5,"n":534,"o":393.78,"t":"2026-10-14T11:30:00Z","v":7255,"vw":391.01647},{"c":386.72,"h":390.47,"l":385.5797,"n":531,"o":390.47,"t":"2026-10-14T11:45:00Z","v":21124,"vw":387.92596},{"c":388.845,"h":389,"l":387.8,"n":42,"o":387.8,"t":"2026-10-14T12:00:00Z","v":1833,"vw":388.460077},{"c":388.89,"h":389.5,"l":388.89,"n":160,"o":388.99,"t":"2026-10-14T12:15:00Z","v":6689,"vw":389.37937},{"c":383.8,"h":388,"l":383,"n":727,"o":388,"t":"2026-10-14T12:30:00Z","v":16484,"vw":384.643335},{"c":384.33,"h":386,"l":383.03,"n":382,"o":384.13,"t":"2026-10-14T12:45:00Z","v":12615,"vw":384.834042},{"c":383,"h":384.5532,"l":381.62,"n":576,"o":384,"t":"2026-10-14T13:00:00Z","v":169058,"vw":383.529391},{"c":379,"h":382.61,"l":378.55,"n":1421,"o":382.61,"t":"2026-10-14T13:15:00Z","v":36802,"vw":379.795582},{"c":376.57,"h":382.12,"l":370.5,"n":20222,"o":379,"t":"2026-10-14T13:30:00Z","v":945836,"vw":376.76668},{"c":376.73,"h":380.19,"l":375.99,"n":9585,"o":376.57,"t":"2026-10-14T13:45:00Z","v":359900,"vw":378.196911},{"c":380.95,"h":380.9981,"l":375.64,"n":7923,"o":376.72,"t":"2026-10-14T14:00:00Z","v":309562,"vw":377.93021},{"c":381.96,"h":383.635,"l":380.6705,"n":5790,"o":380.98,"t":"2026-10-14T14:15:00Z","v":199665,"vw":382.306971},{"c":380.11,"h":382.63,"l":378.7001,"n":5556,"o":382,"t":"2026-10-14T14:30:00Z","v":168114,"vw":380.714961},{"c":383.03,"h":383.5,"l":379.03,"n":4368,"o":380.22,"t":"2026-10-14T14:45:00Z","v":141381,"vw":380.892287},{"c":379.11,"h":382.75,"l":378.35,"n":4499,"o":382.75,"t":"2026-10-14T15:00:00Z","v":125033,"vw":379.904817},{"c":379.3,"h":380.29,"l":378.585,"n":3913,"o":379.11,"t":"2026-10-14T15:15:00Z","v":120069,"vw":379.287123},{"c":378.61,"h":379.64,"l":378.14,"n":4045,"o":379.24,"t":"2026-10-14T15:30:00Z","v":111473,"vw":378.789359},{"c":379.74,"h":379.96,"l":377.915,"n":4911,"o":378.475,"t":"2026-10-14T15:45:00Z","v":149827,"vw":378.929309},{"c":379.47,"h":380,"l":378.29,"n":4428,"o":379.62,"t":"2026-10-14T16:00:00Z","v":156953,"vw":379.217686},{"c":379.07,"h":380.6,"l":378.8101,"n":4167,"o":379.29,"t":"2026-10-14T16:15:00Z","v":122734,"vw":379.515013},{"c":378.95,"h":379.27,"l":377,"n":4292,"o":379.07,"t":"2026-10-14T16:30:00Z","v":114377,"vw":378.392358},{"c":377.7,"h":379.14,"l":377.19,"n":3986,"o":378.98,"t":"2026-10-14T16:45:00Z","v":109753,"vw":378.234244},{"c":377.39,"h":377.96,"l":377.09,"n":3403,"o":377.7,"t":"2026-10-14T17:00:00Z","v":84184,"vw":377.604223},{"c":376.41,"h":377.98,"l":376.1301,"n":4247,"o":377.53,"t":"2026-10-14T17:15:00Z","v":102180,"vw":377.060231},{"c":376.39,"h":377.35,"l":376.17,"n":3672,"o":376.41,"t":"2026-10-14T17:30:00Z","v":96518,"vw":376.857237},{"c":377.01,"h":377.6,"l":375.89,"n":5527,"o":376.33,"t":"2026-10-14T17:45:00Z","v":138244,"vw":376.733429},{"c":378,"h":378.115,"l":376.81,"n":4983,"o":376.92,"t":"2026-10-14T18:00:00Z","v":126262,"vw":377.530723},{"c":376.74,"h":378.16,"l":376.545,"n":4817,"o":377.93,"t":"2026-10-14T18:15:00Z","v":97610,"vw":377.241847},{"c":376.41,"h":376.775,"l":376.1064,"n":3936,"o":376.775,"t":"2026-10-14T18:30:00Z","v":95990,"vw":376.422064},{"c":376.065,"h":377.13,"l":375.92,"n":4433,"o":376.445,"t":"2026-10-14T18:45:00Z","v":109457,"vw":376.559052},{"c":376.56,"h":376.62,"l":375.12,"n":5032,"o":375.99,"t":"2026-10-14T19:00:00Z","v":148148,"vw":375.923026},{"c":377.33,"h":378.0196,"l":376.14,"n":5414,"o":376.5425,"t":"2026-10-14T19:15:00Z","v":167412,"vw":377.023873},{"c":376.7,"h":377.87,"l":376.63,"n":6183,"o":377.19,"t":"2026-10-14T19:30:00Z","v":180236,"vw":377.272359},{"c":375.04,"h":376.88,"l":374.18,"n":19814,"o":376.695,"t":"2026-10-14T19:45:00Z","v":675173,"vw":375.211493},{"c":375,"h":375.23,"l":374.1804,"n":341,"o":375.23,"t":"2026-10-14T20:00:00Z","v":1361247,"vw":375.039556},{"c":374.99,"h":374.99,"l":374.3936,"n":40,"o":374.9078,"t":"2026-10-14T20:15:00Z","v":1253,"vw":374.841232},{"c":374.8041,"h":375.04,"l":374.8041,"n":22,"o":375.04,"t":"2026-10-14T20:30:00Z","v":1016,"vw":375.003708},{"c":374.8184,"h":375.5,"l":374.8184,"n":26,"o":375.5,"t":"2026-10-14T21:00:00Z","v":794,"vw":374.995876},{"c":375.25,"h":375.25,"l":375.25,"n":21,"o":375.25,"t":"2026-10-14T21:15:00Z","v":544,"vw":375.25},{"c":375.4,"h":375.4,"l":375.4,"n":15,"o":375.4,"t":"2026-10-14T21:30:00Z","v":217,"vw":375.4},{"c":376,"h":376.8941,"l":376,"n":5,"o":376.8941,"t":"2026-10-14T21:45:00Z","v":1298,"vw":376.137159},{"c":377,"h":377,"l":376.44,"n":43,"o":376.44,"t":"2026-10-14T22:00:00Z","v":1217,"vw":376.722951},{"c":375.62,"h":376.5,"l":375.479,"n":62,"o":376.5,"t":"2026-10-14T22:15:00Z","v":1805,"vw":376.0358},{"c":374.52,"h":375.46,"l":374.52,"n":133,"o":375.46,"t":"2026-10-14T22:30:00Z","v":2230,"vw":375.033027},{"c":374.6771,"h":375.37,"l":374.56,"n":52,"o":375.37,"t":"2026-10-14T22:45:00Z","v":1875,"vw":374.901326},{"c":374.81,"h":375.05,"l":374.81,"n":16,"o":375.05,"t":"2026-10-14T23:00:00Z","v":362,"vw":374.93},{"c":374.25,"h":374.5,"l":374.25,"n":39,"o":374.5,"t":"2026-10-14T23:15:00Z","v":756,"vw":374.388393},{"c":373,"h":374.78,"l":373,"n":59,"o":374,"t":"2026-10-14T23:30:00Z","v":1366,"vw":373.953128},{"c":368.85,"h":373.08,"l":368.04,"n":914,"o":371.74,"t":"2026-10-15T08:00:00Z","v":12969,"vw":369.963332},{"c":365.12,"h":366.56,"l":364,"n":161,"o":366.55,"t":"2026-10-15T08:15:00Z","v":2552,"vw":365.516191},{"c":365.9,"h":365.9,"l":365.9,"n":29,"o":365.9,"t":"2026-10-15T08:30:00Z","v":525,"vw":365.9},{"c":368.74,"h":368.74,"l":366.95,"n":28,"o":366.95,"t":"2026-10-15T09:00:00Z","v":865,"vw":368.273806},{"c":367.6,"h":368,"l":367.6,"n":12,"o":367.6,"t":"2026-10-15T09:30:00Z","v":1390,"vw":367.933333},{"c":366.84,"h":367.6,"l":366.84,"n":15,"o":367.6,"t":"2026-10-15T09:45:00Z","v":430,"vw":367.346667},{"c":367.99,"h":367.99,"l":367.99,"n":6,"o":367.99,"t":"2026-10-15T10:15:00Z","v":314,"vw":367.99},{"c":367,"h":367,"l":367,"n":15,"o":367,"t":"2026-10-15T10:45:00Z","v":230,"vw":367},{"c":366.2,"h":368.6,"l":366.2,"n":294,"o":368.6,"t":"2026-10-15T11:00:00Z","v":4002,"vw":367.231587},{"c":366.91,"h":367,"l":365.01,"n":82,"o":367,"t":"2026-10-15T11:15:00Z","v":1520,"vw":366.255846},{"c":367,"h":367.43,"l":365.01,"n":99,"o":365.01,"t":"2026-10-15T11:30:00Z","v":2898,"vw":366.795454},{"c":364.01,"h":366.99,"l":364.01,"n":146,"o":366.99,"t":"2026-10-15T11:45:00Z","v":2715,"vw":365.68323},{"c":365.31,"h":365.31,"l":364.203,"n":106,"o":364.203,"t":"2026-10-15T12:00:00Z","v":2987,"vw":364.939417},{"c":366,"h":366.8,"l":364.4663,"n":65,"o":364.4663,"t":"2026-10-15T12:15:00Z","v":3977,"vw":366.154212},{"c":366.2,"h":368,"l":366.01,"n":149,"o":366.5,"t":"2026-10-15T12:30:00Z","v":2585,"vw":366.713717},{"c":365,"h":365.02,"l":365,"n":20,"o":365,"t":"2026-10-15T12:45:00Z","v":1148,"vw":365.002681},{"c":364.06,"h":365.3,"l":364.06,"n":227,"o":365,"t":"2026-10-15T13:00:00Z","v":3311,"vw":364.667164},{"c":367.67,"h":367.67,"l":365,"n":186,"o":365,"t":"2026-10-15T13:15:00Z","v":6336,"vw":366.361305},{"c":370.2075,"h":370.6,"l":361.68,"n":16132,"o":367.05,"t":"2026-10-15T13:30:00Z","v":663277,"vw":365.976146},{"c":367.75,"h":370.495,"l":364.5,"n":8403,"o":370,"t":"2026-10-15T13:45:00Z","v":277396,"vw":367.745759},{"c":368.34,"h":370.3,"l":366.9501,"n":6368,"o":367.67,"t":"2026-10-15T14:00:00Z","v":189798,"vw":368.935656},{"c":366.34,"h":368.72,"l":366.34,"n":4929,"o":368.32,"t":"2026-10-15T14:15:00Z","v":166549,"vw":367.061755},{"c":367.05,"h":367.79,"l":364.09,"n":5956,"o":366.08,"t":"2026-10-15T14:30:00Z","v":220799,"vw":366.255159},{"c":368.35,"h":368.88,"l":365.72,"n":5355,"o":366.93,"t":"2026-10-15T14:45:00Z","v":193750,"vw":367.44705},{"c":368.84,"h":368.87,"l":366.9,"n":4377,"o":368.47,"t":"2026-10-15T15:00:00Z","v":138800,"vw":367.846858},{"c":366.81,"h":369.385,"l":366.81,"n":4695,"o":368.92,"t":"2026-10-15T15:15:00Z","v":115168,"vw":368.209186},{"c":367.4,"h":367.71,"l":366.6,"n":3536,"o":366.6791,"t":"2026-10-15T15:30:00Z","v":105453,"vw":367.116836},{"c":368.7,"h":368.8043,"l":367.06,"n":3513,"o":367.37,"t":"2026-10-15T15:45:00Z","v":99921,"vw":367.793846},{"c":369.13,"h":369.69,"l":368.38,"n":3110,"o":368.63,"t":"2026-10-15T16:00:00Z","v":87286,"vw":369.052649},{"c":369.5275,"h":369.645,"l":368.24,"n":3189,"o":369.11,"t":"2026-10-15T16:15:00Z","v":124331,"vw":369.082244},{"c":371.98,"h":372.05,"l":369.35,"n":3434,"o":369.745,"t":"2026-10-15T16:30:00Z","v":116128,"vw":371.034578},{"c":371.09,"h":372.05,"l":369.3581,"n":3294,"o":372.05,"t":"2026-10-15T16:45:00Z","v":117621,"vw":370.614926},{"c":367.84,"h":371.4799,"l":367,"n":3621,"o":371.25,"t":"2026-10-15T17:00:00Z","v":122943,"vw":369.359443},{"c":368.17,"h":368.79,"l":367.01,"n":3390,"o":367.9,"t":"2026-10-15T17:15:00Z","v":108123,"vw":368.039885},{"c":368.82,"h":369.605,"l":367.8,"n":3431,"o":368.02,"t":"2026-10-15T17:30:00Z","v":148003,"vw":368.795595},{"c":368.66,"h":369.2212,"l":368.26,"n":3041,"o":368.787025,"t":"2026-10-15T17:45:00Z","v":97986,"vw":368.735666},{"c":369.48,"h":369.5,"l":368.2,"n":3228,"o":368.72,"t":"2026-10-15T18:00:00Z","v":118223,"vw":368.862437},{"c":370.41,"h":370.46,"l":368.6,"n":3255,"o":369.52,"t":"2026-10-15T18:15:00Z","v":130559,"vw":369.445383},{"c":369.13,"h":370.5,"l":368.8001,"n":2960,"o":370.4,"t":"2026-10-15T18:30:00Z","v":131716,"vw":369.73909},{"c":369.38,"h":369.94,"l":369.02,"n":3023,"o":369.175,"t":"2026-10-15T18:45:00Z","v":80874,"vw":369.470306},{"c":368.935,"h":370.12,"l":368.8,"n":3859,"o":369.325,"t":"2026-10-15T19:00:00Z","v":150873,"vw":369.427854},{"c":369.185,"h":369.865,"l":368.37,"n":5834,"o":368.935,"t":"2026-10-15T19:15:00Z","v":212263,"vw":369.190134},{"c":370.27,"h":370.6888,"l":367.79,"n":5952,"o":369.11,"t":"2026-10-15T19:30:00Z","v":203500,"vw":369.287319},{"c":370.16,"h":371.52,"l":369.71,"n":11452,"o":370.27,"t":"2026-10-15T19:45:00Z","v":392363,"vw":370.314428},{"c":370.27,"h":370.27,"l":370.27,"n":150,"o":370.27,"t":"2026-10-15T20:00:00Z","v":737752,"vw":370.27},{"c":371.39,"h":371.4,"l":371.39,"n":27,"o":371.4,"t":"2026-10-15T20:15:00Z","v":2829,"vw":371.395122},{"c":371.61,"h":372,"l":370.7,"n":18,"o":370.7,"t":"2026-10-15T21:00:00Z","v":528,"vw":371.436667},{"c":371.62,"h":371.66,"l":371.6,"n":17,"o":371.6,"t":"2026-10-15T21:15:00Z","v":550,"vw":371.626667},{"c":372,"h":372,"l":372,"n":9,"o":372,"t":"2026-10-15T22:00:00Z","v":251,"vw":372},{"c":372,"h":372.428,"l":372,"n":10,"o":372.2414,"t":"2026-10-15T22:45:00Z","v":377,"vw":372.2524},{"c":371.6,"h":371.6,"l":371.6,"n":1,"o":371.6,"t":"2026-10-15T23:00:00Z","v":500,"vw":371.6},{"c":371.6,"h":371.6,"l":371.6,"n":22,"o":371.6,"t":"2026-10-15T23:15:00Z","v":1729,"vw":371.6},{"c":371.6,"h":371.6,"l":371.6,"n":29,"o":371.6,"t":"2026-10-15T23:30:00Z","v":1427,"vw":371.6},{"c":372.3605,"h":372.3605,"l":371.6,"n":16,"o":371.6,"t":"2026-10-15T23:45:00Z","v":977,"vw":371.789415},{"c":375,"h":375,"l":371.62,"n":678,"o":372.74,"t":"2026-10-16T08:00:00Z","v":6601,"vw":373.276007},{"c":375,"h":375,"l":375,"n":1,"o":375,"t":"2026-10-16T08:15:00Z","v":100,"vw":375},{"c":374.04,"h":374.04,"l":374.04,"n":7,"o":374.04,"t":"2026-10-16T08:30:00Z","v":545,"vw":374.04},{"c":374.48,"h":374.48,"l":374.48,"n":1,"o":374.48,"t":"2026-10-16T09:00:00Z","v":100,"vw":374.48},{"c":372.19,"h":372.19,"l":372.19,"n":10,"o":372.19,"t":"2026-10-16T09:45:00Z","v":362,"vw":372.19},{"c":371.54,"h":372,"l":371.54,"n":14,"o":372,"t":"2026-10-16T10:00:00Z","v":426,"vw":371.73639},{"c":373.47,"h":373.47,"l":373.47,"n":4,"o":373.47,"t":"2026-10-16T10:30:00Z","v":108,"vw":373.47},{"c":372.25,"h":373,"l":372.25,"n":37,"o":373,"t":"2026-10-16T11:00:00Z","v":813,"vw":372.856522},{"c":373.1,"h":374,"l":372.4396,"n":25,"o":372.4396,"t":"2026-10-16T11:15:00Z","v":668,"vw":373.263467},{"c":371.95,"h":373,"l":370.9871,"n":56,"o":373,"t":"2026-10-16T11:30:00Z","v":1338,"vw":372.084807},{"c":372.97,"h":372.97,"l":371.195,"n":5,"o":371.195,"t":"2026-10-16T11:45:00Z","v":2006,"vw":372.739},{"c":371.8,"h":371.8,"l":371.8,"n":2,"o":371.8,"t":"2026-10-16T12:15:00Z","v":150,"vw":371.8},{"c":370,"h":370.18,"l":370,"n":76,"o":370.18,"t":"2026-10-16T12:45:00Z","v":1847,"vw":370.155172},{"c":369.79,"h":370,"l":369.79,"n":23,"o":370,"t":"2026-10-16T13:00:00Z","v":3309,"vw":369.985585},{"c":373.4,"h":374.04,"l":368.6,"n":216,"o":369.5,"t":"2026-10-16T13:15:00Z","v":5714,"vw":370.812001},{"c":355.98,"h":375.71,"l":354.305,"n":11770,"o":373.51,"t":"2026-10-16T13:30:00Z","v":627173,"vw":367.806497},{"c":353.175,"h":358.54,"l":352.335,"n":7229,"o":355.9,"t":"2026-10-16T13:45:00Z","v":300148,"vw":355.561457},{"c":355.51,"h":356.75,"l":352.5,"n":7665,"o":353.295,"t":"2026-10-16T14:00:00Z","v":347289,"vw":354.182122},{"c":350.73,"h":356.0264,"l":350.0801,"n":6571,"o":355.51,"t":"2026-10-16T14:15:00Z","v":258127,"vw":353.557772},{"c":355.66,"h":356.17,"l":349.55,"n":8998,"o":350.73,"t":"2026-10-16T14:30:00Z","v":437357,"vw":352.908335},{"c":351.7701,"h":356.9,"l":351.45,"n":6155,"o":355.63,"t":"2026-10-16T14:45:00Z","v":199187,"vw":353.954196},{"c":347.535,"h":352.1099,"l":346.96,"n":7290,"o":351.93,"t":"2026-10-16T15:00:00Z","v":196667,"vw":349.351042},{"c":344.2504,"h":347.9,"l":343.12,"n":9034,"o":347.57,"t":"2026-10-16T15:15:00Z","v":314225,"vw":345.492489},{"c":343.6999,"h":345.26,"l":342.18,"n":7971,"o":344.22,"t":"2026-10-16T15:30:00Z","v":320088,"vw":343.929767},{"c":342.08,"h":343.68,"l":341.835,"n":7138,"o":343.48,"t":"2026-10-16T15:45:00Z","v":252532,"vw":342.725879},{"c":343.6325,"h":343.7918,"l":340.78,"n":6285,"o":341.995,"t":"2026-10-16T16:00:00Z","v":234687,"vw":342.021568},{"c":341.4,"h":344.21,"l":340.9,"n":5076,"o":343.645,"t":"2026-10-16T16:15:00Z","v":189264,"vw":342.176202},{"c":342.855,"h":343.11,"l":341.27,"n":4465,"o":341.39,"t":"2026-10-16T16:30:00Z","v":161759,"vw":342.190774},{"c":342.65,"h":343.36,"l":341.45,"n":5449,"o":342.77,"t":"2026-10-16T16:45:00Z","v":180558,"vw":342.060778},{"c":341.01,"h":342.79,"l":340.34,"n":5784,"o":342.74,"t":"2026-10-16T17:00:00Z","v":187164,"vw":341.703556},{"c":340.71,"h":341.79,"l":339.5548,"n":6741,"o":341.03,"t":"2026-10-16T17:15:00Z","v":323378,"vw":340.70848},{"c":342.245,"h":342.96,"l":340.875,"n":4177,"o":340.91,"t":"2026-10-16T17:30:00Z","v":135153,"vw":341.802817},{"c":341.61,"h":342.335,"l":341.22,"n":4069,"o":342.32,"t":"2026-10-16T17:45:00Z","v":261124,"vw":341.768836},{"c":342.065,"h":342.67,"l":340.37,"n":4585,"o":341.44,"t":"2026-10-16T18:00:00Z","v":138355,"vw":341.377837},{"c":343.99,"h":344.09,"l":341.88,"n":5094,"o":341.995,"t":"2026-10-16T18:15:00Z","v":214781,"vw":342.665064},{"c":343.115,"h":344.15,"l":342.97,"n":4671,"o":343.8,"t":"2026-10-16T18:30:00Z","v":157801,"vw":343.562661},{"c":342,"h":343.115,"l":341.35,"n":5321,"o":343.115,"t":"2026-10-16T18:45:00Z","v":229700,"vw":342.1228},{"c":342.835,"h":343.065,"l":340.73,"n":5120,"o":342,"t":"2026-10-16T19:00:00Z","v":161750,"vw":341.638734},{"c":343.9901,"h":344.17,"l":341.69,"n":6228,"o":342.835,"t":"2026-10-16T19:15:00Z","v":236331,"vw":343.264155},{"c":341.56,"h":344.1,"l":340.84,"n":7027,"o":344.025,"t":"2026-10-16T19:30:00Z","v":252889,"vw":342.080822},{"c":341.89,"h":343.55,"l":341.44,"n":17992,"o":341.69,"t":"2026-10-16T19:45:00Z","v":745706,"vw":342.085904},{"c":342.6332,"h":342.89,"l":341.75,"n":373,"o":341.89,"t":"2026-10-16T20:00:00Z","v":1372066,"vw":342.000363},{"c":342.3,"h":342.4349,"l":342,"n":52,"o":342.08,"t":"2026-10-16T20:15:00Z","v":2692,"vw":342.180747},{"c":343,"h":343.19,"l":342.4,"n":33,"o":342.4,"t":"2026-10-16T20:30:00Z","v":1669,"vw":342.861159},{"c":342,"h":342.5,"l":342,"n":115,"o":342.5,"t":"2026-10-16T20:45:00Z","v":6459,"vw":342.070981},{"c":342.6271,"h":342.6271,"l":342,"n":12,"o":342,"t":"2026-10-16T21:00:00Z","v":514,"vw":342.467355},{"c":341.53,"h":341.59,"l":341.53,"n":29,"o":341.59,"t":"2026-10-16T21:30:00Z","v":553,"vw":341.56}],"expiry":"2026-10-23","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.1980536912751678,"strike":378.4228187919463,"iv":0.5550006711409395,"gamma":0.006715436241610739,"theta":-0.3310536912751678,"vega":0.08289261744966443,"rho":0.0060552034314540265,"breakevenPct":11.153009247568743},{"delta":0.15,"premium":1.9958758314855876,"strike":371.75166297117516,"iv":0.562720399113082,"gamma":0.008749445676274946,"theta":-0.4471707317073171,"vega":0.11014545454545455,"rho":0.009107346623470508,"breakevenPct":9.433296870746577},{"delta":0.2,"premium":2.883686440677966,"strike":366.35593220338984,"iv":0.5673203389830508,"gamma":0.010411864406779662,"theta":-0.5421025423728814,"vega":0.13221186440677965,"rho":0.0121506634910064,"breakevenPct":8.113377637123476},{"delta":0.25,"premium":3.6726063829787234,"strike":360.48758865248226,"iv":0.5399730496453901,"gamma":0.012443971631205674,"theta":-0.5879567375886525,"vega":0.15018617021276595,"rho":0.015215746250940108,"breakevenPct":6.626122166562529},{"delta":0.3,"premium":4.736837121212121,"strike":356.69507575757575,"iv":0.547319696969697,"gamma":0.013421969696969698,"theta":-0.652760606060606,"vega":0.16436060606060607,"rho":0.018246173835859796,"breakevenPct":5.8272810232740655},{"delta":0.35,"premium":6.103716904276985,"strike":353.3655804480652,"iv":0.5686922606924644,"gamma":0.013773116089613034,"theta":-0.7231305498981669,"vega":0.17484541751527494,"rho":0.02123707513312674,"breakevenPct":5.2526271051861295},{"delta":0.4,"premium":7.156958762886599,"strike":349.5167525773196,"iv":0.5538708762886598,"gamma":0.0147,"theta":-0.736184793814433,"vega":0.18259252577319587,"rho":0.024277401740825447,"breakevenPct":4.434079389865084},{"delta":0.45,"premium":8.618472222222222,"strike":346.2013888888889,"iv":0.5619508333333333,"gamma":0.014855833333333332,"theta":-0.7661102777777777,"vega":0.18704277777777778,"rho":0.027257794657009542,"breakevenPct":3.8912719559368525},{"delta":0.5,"premium":10.47279792746114,"strike":342.88212435233163,"iv":0.5825424870466321,"gamma":0.014491709844559586,"theta":-0.8017401554404144,"vega":0.18860829015544042,"rho":0.03017276814393304,"breakevenPct":3.4623377974973772},{"delta":0.55,"premium":12.94803664921466,"strike":339.4306282722513,"iv":0.6230202879581151,"gamma":0.013436649214659686,"theta":-0.8506418848167538,"vega":0.1868687172774869,"rho":0.03297389984463363,"breakevenPct":3.1764895972435823},{"delta":0.6,"premium":13.798821989528795,"strike":336.1583769633508,"iv":0.5725621727748691,"gamma":0.014221989528795812,"theta":-0.7658251308900524,"vega":0.18209123036649216,"rho":0.036057988935338514,"breakevenPct":2.467484248200636},{"delta":0.65,"premium":15.499965325936202,"strike":332.76005547850207,"iv":0.5547,"gamma":0.014052011095700416,"theta":-0.7128629680998613,"vega":0.17435214979195562,"rho":0.03899453564322697,"breakevenPct":1.970550406827608},{"delta":0.7,"premium":18.20959869848156,"strike":328.89370932754883,"iv":0.5687941431670281,"gamma":0.012991106290672452,"theta":-0.6896668112798264,"vega":0.16417852494577007,"rho":0.041753573584748196,"breakevenPct":1.6318648511200824},{"delta":0.75,"premium":23.085,"strike":323.3411764705882,"iv":0.6320023529411765,"gamma":0.010636,"theta":-0.7009974117647059,"vega":0.14995529411764705,"rho":0.04412175201693596,"breakevenPct":1.4336006999643587},{"delta":0.8,"premium":27.469337811900193,"strike":317.92706333973126,"iv":0.6540518234165067,"gamma":0.009002495201535508,"theta":-0.6426270633397312,"vega":0.13181074856046063,"rho":0.046564828581107456,"breakevenPct":1.1320824383308938},{"delta":0.85,"premium":32.10158959537572,"strike":312.1820809248555,"iv":0.6578280346820808,"gamma":0.007510982658959538,"theta":-0.5437014450867053,"vega":0.10993179190751445,"rho":0.04895264002052631,"breakevenPct":0.8062748573276818},{"delta":0.9,"premium":39.81844262295081,"strike":303.551912568306,"iv":0.6930289617486338,"gamma":0.005339344262295083,"theta":-0.4383633879781421,"vega":0.0829273224043716,"rho":0.050758392128447655,"breakevenPct":0.5388560862169806}],"put":[{"delta":0.1,"premium":1.4413773584905663,"strike":307.1509433962264,"iv":0.6207230188679246,"gamma":0.005959245283018869,"theta":-0.3626347169811321,"vega":0.08274000000000001,"rho":-0.006768413296601899,"breakevenPct":10.488224742266894},{"delta":0.15,"premium":2.15257204610951,"strike":316.52017291066284,"iv":0.5538753602305475,"gamma":0.00881685878962536,"theta":-0.42904265129682995,"vega":0.10922031700288184,"rho":-0.010182004599250389,"breakevenPct":7.953151739363059},{"delta":0.2,"premium":3.2352209944751387,"strike":320.15653775322284,"iv":0.5890276243093923,"gamma":0.010050092081031308,"theta":-0.5489977900552486,"vega":0.13230736648250463,"rho":-0.013649375748679547,"breakevenPct":7.20542360590644},{"delta":0.25,"premium":4.271132596685083,"strike":324.76058931860035,"iv":0.5810165745856354,"gamma":0.011523388581952117,"theta":-0.6136386740331492,"vega":0.15017108655616945,"rho":-0.01711766636291546,"breakevenPct":6.160672057530723},{"delta":0.3,"premium":5.372299509001637,"strike":328.87888707037644,"iv":0.5709803600654665,"gamma":0.012841243862520458,"theta":-0.6571076923076923,"vega":0.16397790507364976,"rho":-0.020604778848581397,"breakevenPct":5.277256006390415},{"delta":0.35,"premium":6.709979137691237,"strike":332.52433936022254,"iv":0.5726933240611961,"gamma":0.013603894297635605,"theta":-0.7000018080667594,"vega":0.17436425591098748,"rho":-0.024125412184407495,"breakevenPct":4.601540063089245},{"delta":0.4,"premium":8.177486187845304,"strike":335.9944751381216,"iv":0.5772193370165746,"gamma":0.014099447513812155,"theta":-0.7358314917127072,"vega":0.18223259668508288,"rho":-0.027666913245057972,"breakevenPct":4.015170277786358},{"delta":0.45,"premium":9.748618784530386,"strike":339.4475138121547,"iv":0.5776337016574585,"gamma":0.014444751381215471,"theta":-0.7536491712707182,"vega":0.18685966850828728,"rho":-0.03122969087423685,"breakevenPct":3.4641480901752897},{"delta":0.5,"premium":11.360995085995086,"strike":342.8439803439803,"iv":0.5726201474201474,"gamma":0.014737592137592138,"theta":-0.7518572481572482,"vega":0.1886036855036855,"rho":-0.034800775144869026,"breakevenPct":2.9417663871445243},{"delta":0.55,"premium":12.519168900804289,"strike":345.9986595174263,"iv":0.5408973190348526,"gamma":0.015480160857908846,"theta":-0.7010621983914209,"vega":0.18704128686327076,"rho":-0.038288613994502986,"breakevenPct":2.3571895246033936},{"delta":0.6,"premium":13.597069271758436,"strike":348.7255772646536,"iv":0.5099269982238012,"gamma":0.016035346358792182,"theta":-0.6412429840142096,"vega":0.1822664298401421,"rho":-0.041760601626885364,"breakevenPct":1.8743571595774207},{"delta":0.65,"premium":16.381150341685647,"strike":352.51138952164007,"iv":0.5288956719817768,"gamma":0.014799544419134397,"theta":-0.6364093394077449,"vega":0.17515808656036447,"rho":-0.0455226096806326,"breakevenPct":1.581050221077367},{"delta":0.7,"premium":18.999427480916026,"strike":356.2022900763359,"iv":0.5305786259541984,"gamma":0.013930534351145041,"theta":-0.5953106870229007,"vega":0.16441297709923666,"rho":-0.049259359663386966,"breakevenPct":1.2669860347788298},{"delta":0.75,"premium":23.421578947368424,"strike":361.42105263157896,"iv":0.5615747368421052,"gamma":0.012007368421052631,"theta":-0.5706663157894737,"vega":0.15003052631578948,"rho":-0.05331931901658376,"breakevenPct":1.033738270661278},{"delta":0.8,"premium":27.209014423076916,"strike":366.11778846153845,"iv":0.5653221153846152,"gamma":0.01050817307692308,"theta":-0.5036990384615382,"vega":0.13231105769230767,"rho":-0.057259344453581294,"breakevenPct":0.7674950843376632},{"delta":0.85,"premium":30.36913900414937,"strike":370.2593360995851,"iv":0.5378107883817428,"gamma":0.009201452282157678,"theta":-0.3891508298755188,"vega":0.1101566390041494,"rho":-0.06107494740940255,"breakevenPct":0.4801343672779163},{"delta":0.9,"premium":31.950550964187332,"strike":372.72038567493115,"iv":0.47560192837465565,"gamma":0.007807438016528924,"theta":-0.2456388429752065,"vega":0.0829509641873278,"rho":-0.06458585641746523,"breakevenPct":0.2225764323064361}]},"raw":{"call":[{"delta":0.1,"premium":1.1980536912751678,"strike":378.4228187919463,"iv":0.5550006711409395,"gamma":0.006715436241610739,"theta":-0.3310536912751678,"vega":0.08289261744966443,"rho":0.0060552034314540265,"breakevenPct":11.153009247568743},{"delta":0.15,"premium":1.9958758314855876,"strike":371.75166297117516,"iv":0.562720399113082,"gamma":0.008749445676274946,"theta":-0.4471707317073171,"vega":0.11014545454545455,"rho":0.009107346623470508,"breakevenPct":9.433296870746577},{"delta":0.2,"premium":2.883686440677966,"strike":366.35593220338984,"iv":0.5673203389830508,"gamma":0.010411864406779662,"theta":-0.5421025423728814,"vega":0.13221186440677965,"rho":0.0121506634910064,"breakevenPct":8.113377637123476},{"delta":0.25,"premium":3.6726063829787234,"strike":360.48758865248226,"iv":0.5399730496453901,"gamma":0.012443971631205674,"theta":-0.5879567375886525,"vega":0.15018617021276595,"rho":0.015215746250940108,"breakevenPct":6.626122166562529},{"delta":0.3,"premium":4.736837121212121,"strike":356.69507575757575,"iv":0.547319696969697,"gamma":0.013421969696969698,"theta":-0.652760606060606,"vega":0.16436060606060607,"rho":0.018246173835859796,"breakevenPct":5.8272810232740655},{"delta":0.35,"premium":6.103716904276985,"strike":353.3655804480652,"iv":0.5686922606924644,"gamma":0.013773116089613034,"theta":-0.7231305498981669,"vega":0.17484541751527494,"rho":0.02123707513312674,"breakevenPct":5.2526271051861295},{"delta":0.4,"premium":7.156958762886599,"strike":349.5167525773196,"iv":0.5538708762886598,"gamma":0.0147,"theta":-0.736184793814433,"vega":0.18259252577319587,"rho":0.024277401740825447,"breakevenPct":4.434079389865084},{"delta":0.45,"premium":8.618472222222222,"strike":346.2013888888889,"iv":0.5619508333333333,"gamma":0.014855833333333332,"theta":-0.7661102777777777,"vega":0.18704277777777778,"rho":0.027257794657009542,"breakevenPct":3.8912719559368525},{"delta":0.5,"premium":10.47279792746114,"strike":342.88212435233163,"iv":0.5825424870466321,"gamma":0.014491709844559586,"theta":-0.8017401554404144,"vega":0.18860829015544042,"rho":0.03017276814393304,"breakevenPct":3.4623377974973772},{"delta":0.55,"premium":12.94803664921466,"strike":339.4306282722513,"iv":0.6230202879581151,"gamma":0.013436649214659686,"theta":-0.8506418848167538,"vega":0.1868687172774869,"rho":0.03297389984463363,"breakevenPct":3.1764895972435823},{"delta":0.6,"premium":13.798821989528795,"strike":336.1583769633508,"iv":0.5725621727748691,"gamma":0.014221989528795812,"theta":-0.7658251308900524,"vega":0.18209123036649216,"rho":0.036057988935338514,"breakevenPct":2.467484248200636},{"delta":0.65,"premium":15.499965325936202,"strike":332.76005547850207,"iv":0.5547,"gamma":0.014052011095700416,"theta":-0.7128629680998613,"vega":0.17435214979195562,"rho":0.03899453564322697,"breakevenPct":1.970550406827608},{"delta":0.7,"premium":18.20959869848156,"strike":328.89370932754883,"iv":0.5687941431670281,"gamma":0.012991106290672452,"theta":-0.6896668112798264,"vega":0.16417852494577007,"rho":0.041753573584748196,"breakevenPct":1.6318648511200824},{"delta":0.75,"premium":23.085,"strike":323.3411764705882,"iv":0.6320023529411765,"gamma":0.010636,"theta":-0.7009974117647059,"vega":0.14995529411764705,"rho":0.04412175201693596,"breakevenPct":1.4336006999643587},{"delta":0.8,"premium":27.469337811900193,"strike":317.92706333973126,"iv":0.6540518234165067,"gamma":0.009002495201535508,"theta":-0.6426270633397312,"vega":0.13181074856046063,"rho":0.046564828581107456,"breakevenPct":1.1320824383308938},{"delta":0.85,"premium":32.10158959537572,"strike":312.1820809248555,"iv":0.6578280346820808,"gamma":0.007510982658959538,"theta":-0.5437014450867053,"vega":0.10993179190751445,"rho":0.04895264002052631,"breakevenPct":0.8062748573276818},{"delta":0.9,"premium":39.81844262295081,"strike":303.551912568306,"iv":0.6930289617486338,"gamma":0.005339344262295083,"theta":-0.4383633879781421,"vega":0.0829273224043716,"rho":0.050758392128447655,"breakevenPct":0.5388560862169806}],"put":[{"delta":0.1,"premium":1.4413773584905663,"strike":307.1509433962264,"iv":0.6207230188679246,"gamma":0.005959245283018869,"theta":-0.3626347169811321,"vega":0.08274000000000001,"rho":-0.006768413296601899,"breakevenPct":10.488224742266894},{"delta":0.15,"premium":2.15257204610951,"strike":316.52017291066284,"iv":0.5538753602305475,"gamma":0.00881685878962536,"theta":-0.42904265129682995,"vega":0.10922031700288184,"rho":-0.010182004599250389,"breakevenPct":7.953151739363059},{"delta":0.2,"premium":3.2352209944751387,"strike":320.15653775322284,"iv":0.5890276243093923,"gamma":0.010050092081031308,"theta":-0.5489977900552486,"vega":0.13230736648250463,"rho":-0.013649375748679547,"breakevenPct":7.20542360590644},{"delta":0.25,"premium":4.271132596685083,"strike":324.76058931860035,"iv":0.5810165745856354,"gamma":0.011523388581952117,"theta":-0.6136386740331492,"vega":0.15017108655616945,"rho":-0.01711766636291546,"breakevenPct":6.160672057530723},{"delta":0.3,"premium":5.372299509001637,"strike":328.87888707037644,"iv":0.5709803600654665,"gamma":0.012841243862520458,"theta":-0.6571076923076923,"vega":0.16397790507364976,"rho":-0.020604778848581397,"breakevenPct":5.277256006390415},{"delta":0.35,"premium":6.709979137691237,"strike":332.52433936022254,"iv":0.5726933240611961,"gamma":0.013603894297635605,"theta":-0.7000018080667594,"vega":0.17436425591098748,"rho":-0.024125412184407495,"breakevenPct":4.601540063089245},{"delta":0.4,"premium":8.177486187845304,"strike":335.9944751381216,"iv":0.5772193370165746,"gamma":0.014099447513812155,"theta":-0.7358314917127072,"vega":0.18223259668508288,"rho":-0.027666913245057972,"breakevenPct":4.015170277786358},{"delta":0.45,"premium":9.748618784530386,"strike":339.4475138121547,"iv":0.5776337016574585,"gamma":0.014444751381215471,"theta":-0.7536491712707182,"vega":0.18685966850828728,"rho":-0.03122969087423685,"breakevenPct":3.4641480901752897},{"delta":0.5,"premium":11.360995085995086,"strike":342.8439803439803,"iv":0.5726201474201474,"gamma":0.014737592137592138,"theta":-0.7518572481572482,"vega":0.1886036855036855,"rho":-0.034800775144869026,"breakevenPct":2.9417663871445243},{"delta":0.55,"premium":12.519168900804289,"strike":345.9986595174263,"iv":0.5408973190348526,"gamma":0.015480160857908846,"theta":-0.7010621983914209,"vega":0.18704128686327076,"rho":-0.038288613994502986,"breakevenPct":2.3571895246033936},{"delta":0.6,"premium":13.597069271758436,"strike":348.7255772646536,"iv":0.5099269982238012,"gamma":0.016035346358792182,"theta":-0.6412429840142096,"vega":0.1822664298401421,"rho":-0.041760601626885364,"breakevenPct":1.8743571595774207},{"delta":0.65,"premium":16.381150341685647,"strike":352.51138952164007,"iv":0.5288956719817768,"gamma":0.014799544419134397,"theta":-0.6364093394077449,"vega":0.17515808656036447,"rho":-0.0455226096806326,"breakevenPct":1.581050221077367},{"delta":0.7,"premium":18.999427480916026,"strike":356.2022900763359,"iv":0.5305786259541984,"gamma":0.013930534351145041,"theta":-0.5953106870229007,"vega":0.16441297709923666,"rho":-0.049259359663386966,"breakevenPct":1.2669860347788298},{"delta":0.75,"premium":23.421578947368424,"strike":361.42105263157896,"iv":0.5615747368421052,"gamma":0.012007368421052631,"theta":-0.5706663157894737,"vega":0.15003052631578948,"rho":-0.05331931901658376,"breakevenPct":1.033738270661278},{"delta":0.8,"premium":27.209014423076916,"strike":366.11778846153845,"iv":0.5653221153846152,"gamma":0.01050817307692308,"theta":-0.5036990384615382,"vega":0.13231105769230767,"rho":-0.057259344453581294,"breakevenPct":0.7674950843376632},{"delta":0.85,"premium":30.36913900414937,"strike":370.2593360995851,"iv":0.5378107883817428,"gamma":0.009201452282157678,"theta":-0.3891508298755188,"vega":0.1101566390041494,"rho":-0.06107494740940255,"breakevenPct":0.4801343672779163},{"delta":0.9,"premium":31.950550964187332,"strike":372.72038567493115,"iv":0.47560192837465565,"gamma":0.007807438016528924,"theta":-0.2456388429752065,"vega":0.0829509641873278,"rho":-0.06458585641746523,"breakevenPct":0.2225764323064361}]}},"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"}}