{"symbol":"SNOW","url":"https://intraalpha.com/companies/SNOW","capturedAt":"2026-10-15T20:35:17.791Z","state":"ready","quote":{"symbol":"SNOW","last_price":335.23,"prev_close":335.08,"regular_close":335.07,"change":0.15,"change_pct":0.0448,"regular_change":-0.01,"regular_change_pct":-0.003,"extended_change":0.16,"extended_change_pct":0.0478,"bid":333.4,"ask":335.2,"bid_size":200,"ask_size":100,"volume":5114860,"vwap":327.410022,"open":321.575,"high":336.38,"low":317.82,"close":335.07,"trade_count":91212,"last_trade_at":"2026-10-15T20:29:15.093270049Z","last_quote_at":"2026-10-15T20:32:07.377055762Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:35:15.871879852-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"SNOW","fetched_at":"2026-10-15T20:35:16.803399+00:00","name":"Snowflake Inc.","exchange":"NYSE","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - APPLICATION","country":"USA","description":"Snowflake Inc. provides a cloud-based data platform in the United States and internationally. The company is headquartered in San Mateo, California.","fiscal_year_end":"January","latest_quarter":"2026-07-31","market_cap":118216221000,"ebitda":-1036284992,"pe_ratio":null,"peg_ratio":8.41,"book_value":6.1,"dividend_per_share":null,"dividend_yield":null,"eps":-2.98,"revenue_ttm":5434647000,"gross_profit_ttm":3642868000,"profit_margin":-0.201,"operating_margin_ttm":-0.17,"return_on_assets_ttm":-0.0902,"return_on_equity_ttm":-0.481,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.351,"analyst_target_price":425.14,"analyst_number":9,"beta":1.351,"fifty_two_week_high":384.56,"fifty_two_week_low":118.3,"fifty_day_ma":332.96,"two_hundred_day_ma":232.96,"shares_outstanding":352800000,"forward_pe":169.49,"price_to_sales":21.75,"price_to_book":54.95,"ev_to_revenue":21.81,"ev_to_ebitda":-76.57},"bars":[{"c":332.2,"h":332.8,"l":331.55,"n":159,"o":332.5,"t":"2026-10-08T08:00:00Z","v":4768,"vw":332.336867},{"c":332.05,"h":332.05,"l":332.05,"n":22,"o":332.05,"t":"2026-10-08T08:05:00Z","v":289,"vw":332.05},{"c":333.05,"h":333.05,"l":333.05,"n":3,"o":333.05,"t":"2026-10-08T08:30:00Z","v":103,"vw":333.05},{"c":334.7246,"h":334.7246,"l":334.7246,"n":1,"o":334.7246,"t":"2026-10-08T09:05:00Z","v":100,"vw":334.7246},{"c":335.99,"h":335.99,"l":335.99,"n":2,"o":335.99,"t":"2026-10-08T09:10:00Z","v":275,"vw":335.99},{"c":334.1,"h":334.1,"l":334.1,"n":8,"o":334.1,"t":"2026-10-08T10:10:00Z","v":204,"vw":334.1},{"c":333.99,"h":333.99,"l":333.05,"n":12,"o":333.05,"t":"2026-10-08T11:00:00Z","v":543,"vw":333.771244},{"c":333,"h":333.9257,"l":333,"n":7,"o":333.9257,"t":"2026-10-08T11:05:00Z","v":467,"vw":333.694275},{"c":332.98,"h":333.04,"l":332.98,"n":5,"o":333.04,"t":"2026-10-08T11:15:00Z","v":401,"vw":333},{"c":333,"h":333,"l":333,"n":1,"o":333,"t":"2026-10-08T11:50:00Z","v":100,"vw":333},{"c":331,"h":332.63,"l":331,"n":56,"o":332.63,"t":"2026-10-08T12:25:00Z","v":1613,"vw":331.758889},{"c":331.26,"h":331.8565,"l":331.26,"n":7,"o":331.8565,"t":"2026-10-08T12:45:00Z","v":723,"vw":331.567571},{"c":332,"h":332,"l":332,"n":5,"o":332,"t":"2026-10-08T13:00:00Z","v":942,"vw":332},{"c":331.6819,"h":331.6819,"l":331.6819,"n":1,"o":331.6819,"t":"2026-10-08T13:15:00Z","v":300,"vw":331.6819},{"c":336.255,"h":336.88,"l":332.11,"n":1136,"o":332.11,"t":"2026-10-08T13:30:00Z","v":52661,"vw":333.574039},{"c":335.05,"h":336.51,"l":334.98,"n":726,"o":336.26,"t":"2026-10-08T13:35:00Z","v":36259,"vw":335.639984},{"c":335.495,"h":336.06,"l":334.615,"n":557,"o":335.67,"t":"2026-10-08T13:40:00Z","v":16109,"vw":335.399856},{"c":336.375,"h":336.75,"l":334.7901,"n":493,"o":335.495,"t":"2026-10-08T13:45:00Z","v":16889,"vw":335.735341},{"c":340.325,"h":341.22,"l":336.37,"n":1693,"o":336.69,"t":"2026-10-08T13:50:00Z","v":73850,"vw":339.207009},{"c":340.2096,"h":342.7199,"l":340.13,"n":1668,"o":340.3899,"t":"2026-10-08T13:55:00Z","v":69799,"vw":341.528196},{"c":338.995,"h":340.6035,"l":337.9475,"n":1051,"o":340.05,"t":"2026-10-08T14:00:00Z","v":47118,"vw":339.66562},{"c":339.02,"h":339.07,"l":338,"n":690,"o":338.6,"t":"2026-10-08T14:05:00Z","v":21321,"vw":338.648631},{"c":339.135,"h":339.35,"l":338.28,"n":600,"o":339,"t":"2026-10-08T14:10:00Z","v":22177,"vw":338.894869},{"c":340.985,"h":341.0798,"l":338.9,"n":926,"o":339.135,"t":"2026-10-08T14:15:00Z","v":48979,"vw":340.031191},{"c":339.755,"h":341,"l":339.37,"n":858,"o":341,"t":"2026-10-08T14:20:00Z","v":43578,"vw":340.037045},{"c":340.06,"h":340.24,"l":339.41,"n":882,"o":339.95,"t":"2026-10-08T14:25:00Z","v":52760,"vw":339.912292},{"c":340.345,"h":340.67,"l":339.5905,"n":1618,"o":339.965,"t":"2026-10-08T14:30:00Z","v":91650,"vw":340.184351},{"c":341.57,"h":342.03,"l":340.215,"n":1687,"o":340.345,"t":"2026-10-08T14:35:00Z","v":102191,"vw":341.239317},{"c":342.015,"h":342.39,"l":340.5101,"n":1564,"o":341.57,"t":"2026-10-08T14:40:00Z","v":113041,"vw":341.303636},{"c":341.4,"h":342.24,"l":341.28,"n":1076,"o":342.085,"t":"2026-10-08T14:45:00Z","v":74786,"vw":341.88517},{"c":342.355,"h":342.75,"l":340.58,"n":1528,"o":341.405,"t":"2026-10-08T14:50:00Z","v":94182,"vw":341.914028},{"c":341.68,"h":342.4,"l":340.665,"n":1071,"o":341.98,"t":"2026-10-08T14:55:00Z","v":59772,"vw":341.645254},{"c":342.36,"h":342.5,"l":341.32,"n":1483,"o":341.63,"t":"2026-10-08T15:00:00Z","v":95159,"vw":341.974919},{"c":343.7156,"h":344.25,"l":342.3716,"n":1908,"o":342.46,"t":"2026-10-08T15:05:00Z","v":202246,"vw":343.06182},{"c":342.06,"h":344,"l":342.06,"n":1308,"o":343.7,"t":"2026-10-08T15:10:00Z","v":47078,"vw":343.04109},{"c":342.4,"h":342.75,"l":342,"n":1130,"o":342,"t":"2026-10-08T15:15:00Z","v":38441,"vw":342.353721},{"c":342.6,"h":343.1,"l":342.205,"n":973,"o":342.395,"t":"2026-10-08T15:20:00Z","v":33030,"vw":342.600638},{"c":341.645,"h":342.85,"l":341.24,"n":880,"o":342.59,"t":"2026-10-08T15:25:00Z","v":38208,"vw":342.003148},{"c":342.0201,"h":342.29,"l":341.49,"n":627,"o":341.79,"t":"2026-10-08T15:30:00Z","v":23597,"vw":341.860949},{"c":340.76,"h":342.21,"l":340.43,"n":751,"o":342.21,"t":"2026-10-08T15:35:00Z","v":30862,"vw":340.922417},{"c":341.98,"h":341.99,"l":340.5,"n":573,"o":340.85,"t":"2026-10-08T15:40:00Z","v":18097,"vw":340.860482},{"c":341.63,"h":342.26,"l":341.43,"n":492,"o":341.98,"t":"2026-10-08T15:45:00Z","v":15418,"vw":341.775031},{"c":342.28,"h":342.462,"l":341.43,"n":489,"o":341.43,"t":"2026-10-08T15:50:00Z","v":17217,"vw":341.993691},{"c":341.96,"h":342.58,"l":341.6,"n":550,"o":342.28,"t":"2026-10-08T15:55:00Z","v":25615,"vw":342.003386},{"c":341.8,"h":342,"l":341.43,"n":543,"o":341.96,"t":"2026-10-08T16:00:00Z","v":16411,"vw":341.651592},{"c":341.535,"h":341.83,"l":340.73,"n":785,"o":341.61,"t":"2026-10-08T16:05:00Z","v":29938,"vw":341.289536},{"c":341.21,"h":341.6498,"l":341,"n":448,"o":341.27,"t":"2026-10-08T16:10:00Z","v":10465,"vw":341.352999},{"c":341.84,"h":342.3,"l":340.845,"n":687,"o":341.35,"t":"2026-10-08T16:15:00Z","v":20895,"vw":341.578341},{"c":342.02,"h":342.17,"l":341.4301,"n":409,"o":341.75,"t":"2026-10-08T16:20:00Z","v":8478,"vw":341.736906},{"c":342.42,"h":342.6,"l":342.03,"n":675,"o":342.085,"t":"2026-10-08T16:25:00Z","v":19231,"vw":342.391387},{"c":343.23,"h":343.4431,"l":342.06,"n":688,"o":342.375,"t":"2026-10-08T16:30:00Z","v":23415,"vw":342.824773},{"c":342.4301,"h":343.26,"l":342.4301,"n":515,"o":343.115,"t":"2026-10-08T16:35:00Z","v":14744,"vw":343.030081},{"c":342.12,"h":342.88,"l":341.555,"n":787,"o":342.44,"t":"2026-10-08T16:40:00Z","v":29984,"vw":342.031398},{"c":340.955,"h":342.555,"l":340.94,"n":772,"o":342.1,"t":"2026-10-08T16:45:00Z","v":24941,"vw":341.493439},{"c":340.255,"h":340.795,"l":340.01,"n":866,"o":340.75,"t":"2026-10-08T16:50:00Z","v":36106,"vw":340.318506},{"c":339.4,"h":341.11,"l":337.95,"n":1321,"o":340.5,"t":"2026-10-08T16:55:00Z","v":52175,"vw":339.055532},{"c":339.795,"h":340.5,"l":338.75,"n":869,"o":339.09,"t":"2026-10-08T17:00:00Z","v":39462,"vw":339.688854},{"c":340.53,"h":340.53,"l":338.86,"n":896,"o":339.79,"t":"2026-10-08T17:05:00Z","v":35109,"vw":339.649309},{"c":342.67,"h":342.67,"l":339.76,"n":723,"o":340.24,"t":"2026-10-08T17:10:00Z","v":26092,"vw":340.937129},{"c":342.05,"h":343.225,"l":341.595,"n":991,"o":342.39,"t":"2026-10-08T17:15:00Z","v":59545,"vw":342.518607},{"c":340.68,"h":341.75,"l":340.12,"n":1203,"o":341.715,"t":"2026-10-08T17:20:00Z","v":97524,"vw":340.98214},{"c":340.2,"h":341.12,"l":338.635,"n":889,"o":340.67,"t":"2026-10-08T17:25:00Z","v":50068,"vw":339.994876},{"c":341.49,"h":341.72,"l":339.6582,"n":996,"o":340.275,"t":"2026-10-08T17:30:00Z","v":55105,"vw":340.787348},{"c":340.53,"h":341.54,"l":340.145,"n":578,"o":341.54,"t":"2026-10-08T17:35:00Z","v":30033,"vw":340.679572},{"c":340.48,"h":340.665,"l":340.43,"n":469,"o":340.535,"t":"2026-10-08T17:40:00Z","v":12188,"vw":340.508561},{"c":339.98,"h":340.77,"l":339.91,"n":578,"o":340.62,"t":"2026-10-08T17:45:00Z","v":25353,"vw":340.324711},{"c":340.2,"h":340.3104,"l":339.88,"n":569,"o":339.95,"t":"2026-10-08T17:50:00Z","v":16240,"vw":340.053721},{"c":340.37,"h":340.37,"l":339.28,"n":852,"o":340.17,"t":"2026-10-08T17:55:00Z","v":32101,"vw":339.857842},{"c":339.67,"h":340.37,"l":339.16,"n":570,"o":340.37,"t":"2026-10-08T18:00:00Z","v":20699,"vw":339.752372},{"c":339.685,"h":340.3318,"l":339.35,"n":667,"o":339.655,"t":"2026-10-08T18:05:00Z","v":28245,"vw":339.776173},{"c":340.61,"h":341.02,"l":339.4501,"n":802,"o":339.63,"t":"2026-10-08T18:10:00Z","v":28406,"vw":339.924044},{"c":341.205,"h":341.24,"l":340.41,"n":618,"o":340.51,"t":"2026-10-08T18:15:00Z","v":24409,"vw":340.946704},{"c":341.8459,"h":341.8459,"l":340.9,"n":928,"o":341.56,"t":"2026-10-08T18:20:00Z","v":136341,"vw":341.49149},{"c":341.63,"h":342,"l":341.4,"n":520,"o":341.725,"t":"2026-10-08T18:25:00Z","v":23201,"vw":341.86459},{"c":341.249,"h":342.33,"l":341.09,"n":727,"o":341.44,"t":"2026-10-08T18:30:00Z","v":33630,"vw":341.907596},{"c":341.12,"h":341.34,"l":340.81,"n":428,"o":341.34,"t":"2026-10-08T18:35:00Z","v":11241,"vw":341.184467},{"c":340.615,"h":341.505,"l":340.365,"n":513,"o":341.3412,"t":"2026-10-08T18:40:00Z","v":15871,"vw":341.019767},{"c":340.235,"h":340.665,"l":339.805,"n":532,"o":340.615,"t":"2026-10-08T18:45:00Z","v":19306,"vw":340.218361},{"c":340.695,"h":340.9408,"l":340.05,"n":625,"o":340.4,"t":"2026-10-08T18:50:00Z","v":28609,"vw":340.453618},{"c":341.325,"h":341.44,"l":340.4001,"n":478,"o":340.695,"t":"2026-10-08T18:55:00Z","v":14003,"vw":340.881149},{"c":340.76,"h":341.345,"l":340.3728,"n":588,"o":341.345,"t":"2026-10-08T19:00:00Z","v":19686,"vw":340.871376},{"c":341.05,"h":341.05,"l":339.76,"n":696,"o":340.765,"t":"2026-10-08T19:05:00Z","v":33323,"vw":340.592748},{"c":339.97,"h":341.0477,"l":339.9,"n":669,"o":340.86,"t":"2026-10-08T19:10:00Z","v":23171,"vw":340.488253},{"c":340.97,"h":340.995,"l":339.77,"n":593,"o":339.77,"t":"2026-10-08T19:15:00Z","v":16762,"vw":340.568172},{"c":340.685,"h":340.98,"l":340.33,"n":741,"o":340.88,"t":"2026-10-08T19:20:00Z","v":21747,"vw":340.665713},{"c":340.52,"h":341.07,"l":340.3,"n":701,"o":340.7,"t":"2026-10-08T19:25:00Z","v":15418,"vw":340.738812},{"c":341.42,"h":341.9407,"l":340.3101,"n":900,"o":340.465,"t":"2026-10-08T19:30:00Z","v":29158,"vw":341.197675},{"c":342.06,"h":342.4199,"l":341.34,"n":941,"o":341.485,"t":"2026-10-08T19:35:00Z","v":32386,"vw":341.989515},{"c":342.2125,"h":342.3,"l":341.74,"n":1152,"o":341.99,"t":"2026-10-08T19:40:00Z","v":29269,"vw":342.059766},{"c":344.082,"h":344.115,"l":342.09,"n":1734,"o":342.09,"t":"2026-10-08T19:45:00Z","v":61939,"vw":343.457716},{"c":344.22,"h":344.6599,"l":343.74,"n":2956,"o":344.14,"t":"2026-10-08T19:50:00Z","v":100978,"vw":344.228465},{"c":343.56,"h":344.62,"l":343.22,"n":7522,"o":344.1602,"t":"2026-10-08T19:55:00Z","v":294407,"vw":344.143925},{"c":343.14,"h":344,"l":341,"n":103,"o":343.4,"t":"2026-10-08T20:00:00Z","v":493651,"vw":342.765232},{"c":343,"h":343,"l":343,"n":6,"o":343,"t":"2026-10-08T20:05:00Z","v":1612,"vw":343},{"c":342.5,"h":342.5,"l":342.5,"n":2,"o":342.5,"t":"2026-10-08T20:30:00Z","v":401,"vw":342.5},{"c":342.5,"h":342.82,"l":342.5,"n":20,"o":342.82,"t":"2026-10-08T20:35:00Z","v":866,"vw":342.564},{"c":343,"h":343,"l":343,"n":1,"o":343,"t":"2026-10-08T20:55:00Z","v":100,"vw":343},{"c":342.5,"h":342.5,"l":342.5,"n":1,"o":342.5,"t":"2026-10-08T21:15:00Z","v":100,"vw":342.5},{"c":343,"h":343,"l":343,"n":4,"o":343,"t":"2026-10-08T21:25:00Z","v":250,"vw":343},{"c":343.2,"h":343.2,"l":343.2,"n":5,"o":343.2,"t":"2026-10-08T21:30:00Z","v":134,"vw":343.2},{"c":343,"h":343,"l":343,"n":3,"o":343,"t":"2026-10-08T21:35:00Z","v":112,"vw":343},{"c":343.075,"h":343.075,"l":343.075,"n":1,"o":343.075,"t":"2026-10-08T21:40:00Z","v":300,"vw":343.075},{"c":342.6,"h":342.6,"l":342.6,"n":1,"o":342.6,"t":"2026-10-08T21:45:00Z","v":100,"vw":342.6},{"c":342.6419,"h":342.6419,"l":342.6419,"n":3,"o":342.6419,"t":"2026-10-08T21:55:00Z","v":155,"vw":342.6419},{"c":343.22,"h":343.22,"l":343,"n":4,"o":343.0341,"t":"2026-10-08T22:00:00Z","v":905,"vw":343.028233},{"c":343.51,"h":343.51,"l":343.39,"n":19,"o":343.4,"t":"2026-10-08T22:15:00Z","v":1766,"vw":343.409888},{"c":343.2542,"h":343.2542,"l":343.2542,"n":1,"o":343.2542,"t":"2026-10-08T22:20:00Z","v":100,"vw":343.2542},{"c":343.3,"h":343.3,"l":343.3,"n":3,"o":343.3,"t":"2026-10-08T22:30:00Z","v":410,"vw":343.3},{"c":343.55,"h":343.55,"l":343,"n":5,"o":343,"t":"2026-10-08T22:35:00Z","v":408,"vw":343.1375},{"c":343.57,"h":343.57,"l":343.57,"n":2,"o":343.57,"t":"2026-10-08T23:00:00Z","v":104,"vw":343.57},{"c":344.3566,"h":344.3566,"l":344.3566,"n":1,"o":344.3566,"t":"2026-10-08T23:10:00Z","v":1000,"vw":344.3566},{"c":343.4,"h":343.4,"l":343.4,"n":29,"o":343.4,"t":"2026-10-08T23:25:00Z","v":438,"vw":343.4},{"c":343.92,"h":343.92,"l":343.92,"n":12,"o":343.92,"t":"2026-10-08T23:35:00Z","v":252,"vw":343.92},{"c":343.96,"h":343.96,"l":343.92,"n":13,"o":343.92,"t":"2026-10-08T23:40:00Z","v":270,"vw":343.94},{"c":343,"h":343.12,"l":343,"n":6,"o":343.12,"t":"2026-10-08T23:45:00Z","v":265,"vw":343.054545},{"c":344.97,"h":344.99,"l":344.6,"n":92,"o":344.75,"t":"2026-10-09T08:00:00Z","v":1732,"vw":344.90375},{"c":345.5,"h":345.5,"l":345.5,"n":11,"o":345.5,"t":"2026-10-09T09:05:00Z","v":434,"vw":345.5},{"c":344.6,"h":344.6,"l":344.6,"n":6,"o":344.6,"t":"2026-10-09T10:40:00Z","v":211,"vw":344.6},{"c":347.2166,"h":347.2166,"l":347.2166,"n":8,"o":347.2166,"t":"2026-10-09T11:10:00Z","v":193,"vw":347.2166},{"c":347,"h":347,"l":347,"n":2,"o":347,"t":"2026-10-09T11:15:00Z","v":201,"vw":347},{"c":346.6,"h":346.6,"l":346.48,"n":12,"o":346.48,"t":"2026-10-09T11:55:00Z","v":4136,"vw":346.50611},{"c":346.9999,"h":346.9999,"l":346.9999,"n":2,"o":346.9999,"t":"2026-10-09T12:00:00Z","v":115,"vw":346.9999},{"c":346.2895,"h":346.53,"l":346.2895,"n":2,"o":346.53,"t":"2026-10-09T12:15:00Z","v":1100,"vw":346.508136},{"c":346.53,"h":346.53,"l":346.53,"n":3,"o":346.53,"t":"2026-10-09T12:30:00Z","v":103,"vw":346.53},{"c":345.71,"h":345.71,"l":345.71,"n":1,"o":345.71,"t":"2026-10-09T12:35:00Z","v":105,"vw":345.71},{"c":345.2919,"h":345.71,"l":345.2,"n":24,"o":345.71,"t":"2026-10-09T12:45:00Z","v":1144,"vw":345.339331},{"c":345.3,"h":345.3,"l":345.3,"n":5,"o":345.3,"t":"2026-10-09T12:50:00Z","v":242,"vw":345.3},{"c":345.6,"h":345.6,"l":345.3,"n":8,"o":345.3,"t":"2026-10-09T13:05:00Z","v":5577,"vw":345.305556},{"c":345.5,"h":345.5,"l":345.5,"n":4,"o":345.5,"t":"2026-10-09T13:10:00Z","v":13407,"vw":345.5},{"c":345.5,"h":345.5,"l":345.5,"n":4,"o":345.5,"t":"2026-10-09T13:15:00Z","v":10651,"vw":345.5},{"c":343.4,"h":343.4,"l":343.4,"n":2,"o":343.4,"t":"2026-10-09T13:20:00Z","v":11000,"vw":343.4},{"c":348.755,"h":350.95,"l":345.3,"n":3385,"o":345.3,"t":"2026-10-09T13:30:00Z","v":266181,"vw":348.453876},{"c":345.865,"h":349.65,"l":345.8,"n":1632,"o":348.75,"t":"2026-10-09T13:35:00Z","v":101725,"vw":347.486132},{"c":347.475,"h":347.81,"l":345.75,"n":1333,"o":345.865,"t":"2026-10-09T13:40:00Z","v":67699,"vw":346.867147},{"c":348.95,"h":349.36,"l":346.905,"n":1530,"o":347.425,"t":"2026-10-09T13:45:00Z","v":107927,"vw":347.791503},{"c":352.575,"h":353.08,"l":348.94,"n":3940,"o":348.9425,"t":"2026-10-09T13:50:00Z","v":221597,"vw":351.051626},{"c":352.9001,"h":353.73,"l":352.2401,"n":2568,"o":352.79,"t":"2026-10-09T13:55:00Z","v":135262,"vw":353.111862},{"c":353.91,"h":354.79,"l":352.14,"n":2259,"o":353.335,"t":"2026-10-09T14:00:00Z","v":109112,"vw":353.485719},{"c":356.5784,"h":356.72,"l":353.0001,"n":3111,"o":354.15,"t":"2026-10-09T14:05:00Z","v":208040,"vw":354.796669},{"c":355.26,"h":356.46,"l":355,"n":2041,"o":356.265,"t":"2026-10-09T14:10:00Z","v":88104,"vw":355.619542},{"c":354.01,"h":355.6625,"l":353.23,"n":1668,"o":355.37,"t":"2026-10-09T14:15:00Z","v":75101,"vw":354.445126},{"c":357.57,"h":357.87,"l":354.01,"n":2218,"o":354.01,"t":"2026-10-09T14:20:00Z","v":106603,"vw":356.165351},{"c":357.44,"h":358.6,"l":357.21,"n":2195,"o":357.75,"t":"2026-10-09T14:25:00Z","v":87740,"vw":357.765725},{"c":356.345,"h":357.48,"l":356.32,"n":1277,"o":357.47,"t":"2026-10-09T14:30:00Z","v":50722,"vw":356.92026},{"c":356.625,"h":357,"l":355.51,"n":1503,"o":356.22,"t":"2026-10-09T14:35:00Z","v":84542,"vw":356.313999},{"c":355.29,"h":356.88,"l":354.83,"n":1379,"o":356.625,"t":"2026-10-09T14:40:00Z","v":75546,"vw":355.753228},{"c":355.135,"h":355.6969,"l":354.615,"n":794,"o":355.08,"t":"2026-10-09T14:45:00Z","v":32782,"vw":355.015333},{"c":356.57,"h":356.86,"l":355.28,"n":1110,"o":355.43,"t":"2026-10-09T14:50:00Z","v":47546,"vw":356.383447},{"c":357.45,"h":357.48,"l":356.49,"n":974,"o":356.49,"t":"2026-10-09T14:55:00Z","v":40139,"vw":356.960415},{"c":356.87,"h":357.47,"l":356.5,"n":1091,"o":357.12,"t":"2026-10-09T15:00:00Z","v":49244,"vw":356.883524},{"c":357.58,"h":357.72,"l":356.31,"n":1223,"o":356.9899,"t":"2026-10-09T15:05:00Z","v":70821,"vw":357.036491},{"c":358.44,"h":358.55,"l":357.375,"n":1372,"o":357.575,"t":"2026-10-09T15:10:00Z","v":57558,"vw":357.86209},{"c":358.2125,"h":358.56,"l":357.535,"n":1080,"o":358.44,"t":"2026-10-09T15:15:00Z","v":49758,"vw":357.969765},{"c":359.41,"h":359.5,"l":358.2,"n":1717,"o":358.2,"t":"2026-10-09T15:20:00Z","v":91743,"vw":358.822114},{"c":358.8201,"h":359.56,"l":358.75,"n":1537,"o":359.41,"t":"2026-10-09T15:25:00Z","v":89877,"vw":359.141111},{"c":358.1,"h":359.5,"l":357.79,"n":1514,"o":359.16,"t":"2026-10-09T15:30:00Z","v":87533,"vw":359.237653},{"c":358.19,"h":358.565,"l":357.045,"n":1044,"o":358.02,"t":"2026-10-09T15:35:00Z","v":56911,"vw":357.99085},{"c":358.65,"h":358.9899,"l":358,"n":1033,"o":358.21,"t":"2026-10-09T15:40:00Z","v":42516,"vw":358.455384},{"c":358.48,"h":358.76,"l":357.88,"n":736,"o":358.545,"t":"2026-10-09T15:45:00Z","v":18139,"vw":358.275447},{"c":359.23,"h":359.43,"l":358.08,"n":1140,"o":358.48,"t":"2026-10-09T15:50:00Z","v":34109,"vw":358.828093},{"c":359.03,"h":359.4399,"l":358.95,"n":774,"o":359.4399,"t":"2026-10-09T15:55:00Z","v":18168,"vw":359.135022},{"c":357.99,"h":358.9799,"l":357.34,"n":848,"o":358.79,"t":"2026-10-09T16:00:00Z","v":25683,"vw":358.444052},{"c":358.77,"h":358.86,"l":357.92,"n":708,"o":357.995,"t":"2026-10-09T16:05:00Z","v":21064,"vw":358.373282},{"c":358.665,"h":358.85,"l":358.15,"n":752,"o":358.85,"t":"2026-10-09T16:10:00Z","v":22835,"vw":358.464964},{"c":360.19,"h":360.3,"l":358.495,"n":1695,"o":358.495,"t":"2026-10-09T16:15:00Z","v":82808,"vw":359.819687},{"c":360.14,"h":360.3,"l":359.6,"n":1323,"o":360.0669,"t":"2026-10-09T16:20:00Z","v":66087,"vw":360.058385},{"c":360.58,"h":360.98,"l":360.13,"n":1152,"o":360.16,"t":"2026-10-09T16:25:00Z","v":37316,"vw":360.532325},{"c":360.54,"h":361.05,"l":360.45,"n":1311,"o":360.58,"t":"2026-10-09T16:30:00Z","v":52021,"vw":360.889087},{"c":359.72,"h":360.54,"l":359.52,"n":795,"o":360.54,"t":"2026-10-09T16:35:00Z","v":32420,"vw":360.080281},{"c":359.99,"h":360.199,"l":359.72,"n":995,"o":359.72,"t":"2026-10-09T16:40:00Z","v":45543,"vw":359.934875},{"c":360.375,"h":360.84,"l":359.99,"n":881,"o":359.99,"t":"2026-10-09T16:45:00Z","v":26013,"vw":360.443046},{"c":361.1,"h":361.24,"l":360.465,"n":1378,"o":360.5,"t":"2026-10-09T16:50:00Z","v":56539,"vw":360.864851},{"c":361.49,"h":361.5,"l":361.0101,"n":1278,"o":361.2353,"t":"2026-10-09T16:55:00Z","v":53854,"vw":361.303095},{"c":360.84,"h":361.455,"l":360.6,"n":992,"o":361.25,"t":"2026-10-09T17:00:00Z","v":32569,"vw":360.898388},{"c":361.235,"h":361.4795,"l":360.6248,"n":1153,"o":360.86,"t":"2026-10-09T17:05:00Z","v":54191,"vw":361.117357},{"c":361.98,"h":362.3,"l":360.99,"n":1432,"o":361.105,"t":"2026-10-09T17:10:00Z","v":61139,"vw":361.62971},{"c":363,"h":363.5895,"l":362,"n":1758,"o":362.24,"t":"2026-10-09T17:15:00Z","v":112977,"vw":362.465643},{"c":364.185,"h":364.6,"l":362.88,"n":1448,"o":363,"t":"2026-10-09T17:20:00Z","v":77753,"vw":364.061796},{"c":365.315,"h":365.98,"l":364.1101,"n":2207,"o":364.35,"t":"2026-10-09T17:25:00Z","v":123008,"vw":364.970705},{"c":364.41,"h":365.42,"l":364.05,"n":1358,"o":365.26,"t":"2026-10-09T17:30:00Z","v":83606,"vw":364.632898},{"c":364.775,"h":365,"l":364.1001,"n":1279,"o":364.37,"t":"2026-10-09T17:35:00Z","v":104885,"vw":364.533474},{"c":365.005,"h":365.14,"l":364.625,"n":1002,"o":364.775,"t":"2026-10-09T17:40:00Z","v":53482,"vw":364.907274},{"c":365.501,"h":365.99,"l":365,"n":1635,"o":365.1,"t":"2026-10-09T17:45:00Z","v":95952,"vw":365.611152},{"c":365.585,"h":365.99,"l":364.71,"n":2121,"o":365.88,"t":"2026-10-09T17:50:00Z","v":204899,"vw":365.321279},{"c":366.4999,"h":366.4999,"l":365.55,"n":1462,"o":365.75,"t":"2026-10-09T17:55:00Z","v":79013,"vw":366.081601},{"c":365.58,"h":366.57,"l":365.17,"n":1409,"o":366.57,"t":"2026-10-09T18:00:00Z","v":54414,"vw":365.709193},{"c":365.96,"h":366,"l":364.6118,"n":1421,"o":365.5,"t":"2026-10-09T18:05:00Z","v":72000,"vw":365.399772},{"c":365.25,"h":365.87,"l":365.185,"n":1065,"o":365.405,"t":"2026-10-09T18:10:00Z","v":64719,"vw":365.597095},{"c":366.21,"h":366.21,"l":364.96,"n":1238,"o":365.26,"t":"2026-10-09T18:15:00Z","v":91286,"vw":365.362536},{"c":366.25,"h":366.91,"l":366.08,"n":1060,"o":366.095,"t":"2026-10-09T18:20:00Z","v":54444,"vw":366.543963},{"c":366.07,"h":366.6399,"l":365.43,"n":1314,"o":366.12,"t":"2026-10-09T18:25:00Z","v":77278,"vw":366.051509},{"c":366.515,"h":366.68,"l":365.86,"n":1299,"o":366.04,"t":"2026-10-09T18:30:00Z","v":60113,"vw":366.195609},{"c":365.715,"h":366.7,"l":365.26,"n":1255,"o":366.56,"t":"2026-10-09T18:35:00Z","v":142859,"vw":366.351987},{"c":365.69,"h":366.45,"l":365.24,"n":1140,"o":365.76,"t":"2026-10-09T18:40:00Z","v":65870,"vw":365.830059},{"c":365.47,"h":366.19,"l":365.2601,"n":1060,"o":365.6,"t":"2026-10-09T18:45:00Z","v":55682,"vw":365.756721},{"c":368.15,"h":368.3077,"l":365.48,"n":2135,"o":365.55,"t":"2026-10-09T18:50:00Z","v":127512,"vw":367.282588},{"c":368.32,"h":368.32,"l":367.31,"n":1578,"o":368.15,"t":"2026-10-09T18:55:00Z","v":77230,"vw":367.832172},{"c":367.645,"h":368.5,"l":367.31,"n":1425,"o":368.18,"t":"2026-10-09T19:00:00Z","v":64058,"vw":368.117635},{"c":368.29,"h":368.54,"l":367.4,"n":1370,"o":367.5,"t":"2026-10-09T19:05:00Z","v":64240,"vw":367.980515},{"c":367.05,"h":368.57,"l":366.1801,"n":1612,"o":368.51,"t":"2026-10-09T19:10:00Z","v":83701,"vw":367.56904},{"c":367.44,"h":368.02,"l":366.99,"n":1771,"o":366.99,"t":"2026-10-09T19:15:00Z","v":72691,"vw":367.389609},{"c":366.695,"h":367.84,"l":366.5782,"n":2574,"o":367.47,"t":"2026-10-09T19:20:00Z","v":137935,"vw":367.044187},{"c":366.945,"h":367.76,"l":366.695,"n":1701,"o":366.695,"t":"2026-10-09T19:25:00Z","v":77354,"vw":367.350795},{"c":367.44,"h":367.74,"l":366.47,"n":2034,"o":366.85,"t":"2026-10-09T19:30:00Z","v":94903,"vw":367.138663},{"c":367.19,"h":367.575,"l":366.65,"n":1668,"o":367.5,"t":"2026-10-09T19:35:00Z","v":70433,"vw":367.002224},{"c":367.105,"h":367.5,"l":366.505,"n":2421,"o":367.15,"t":"2026-10-09T19:40:00Z","v":127632,"vw":366.989233},{"c":367.055,"h":367.66,"l":366.06,"n":2994,"o":367.1,"t":"2026-10-09T19:45:00Z","v":172050,"vw":367.105287},{"c":367.32,"h":368.26,"l":366.82,"n":4258,"o":367.055,"t":"2026-10-09T19:50:00Z","v":214018,"vw":367.631561},{"c":368.92,"h":369.04,"l":367.235,"n":10988,"o":367.31,"t":"2026-10-09T19:55:00Z","v":585100,"vw":368.404341},{"c":367.8617,"h":369,"l":367.8617,"n":149,"o":368.89,"t":"2026-10-09T20:00:00Z","v":555509,"vw":368.889331},{"c":368,"h":368.87,"l":368,"n":33,"o":368.01,"t":"2026-10-09T20:05:00Z","v":2580,"vw":368.484825},{"c":368.89,"h":368.89,"l":368.75,"n":37,"o":368.75,"t":"2026-10-09T20:10:00Z","v":751,"vw":368.86166},{"c":368.6401,"h":368.6401,"l":368.538,"n":34,"o":368.61,"t":"2026-10-09T20:15:00Z","v":902,"vw":368.594367},{"c":368.6092,"h":368.8,"l":368.6092,"n":35,"o":368.7999,"t":"2026-10-09T20:20:00Z","v":1769,"vw":368.778035},{"c":368.5775,"h":368.5775,"l":368.5775,"n":6,"o":368.5775,"t":"2026-10-09T20:25:00Z","v":250,"vw":368.5775},{"c":368.5823,"h":368.5823,"l":368.5823,"n":4,"o":368.5823,"t":"2026-10-09T20:30:00Z","v":230,"vw":368.5823},{"c":368.51,"h":368.59,"l":368.51,"n":13,"o":368.59,"t":"2026-10-09T20:35:00Z","v":704,"vw":368.554},{"c":369.2,"h":369.2,"l":368.8,"n":18,"o":368.8,"t":"2026-10-09T20:40:00Z","v":883,"vw":369.057143},{"c":368.94,"h":368.94,"l":368.94,"n":6,"o":368.94,"t":"2026-10-09T20:45:00Z","v":3144,"vw":368.94},{"c":368.55,"h":368.7,"l":368.55,"n":7,"o":368.7,"t":"2026-10-09T20:50:00Z","v":410,"vw":368.626531},{"c":368.7,"h":368.7,"l":368.7,"n":9,"o":368.7,"t":"2026-10-09T20:55:00Z","v":217,"vw":368.7},{"c":368.56,"h":368.71,"l":368.56,"n":16,"o":368.71,"t":"2026-10-09T21:05:00Z","v":385,"vw":368.635},{"c":368.6472,"h":368.6472,"l":368.6472,"n":6,"o":368.6472,"t":"2026-10-09T21:15:00Z","v":428,"vw":368.6472},{"c":368.92,"h":368.92,"l":368.92,"n":8,"o":368.92,"t":"2026-10-09T21:30:00Z","v":122,"vw":368.92},{"c":368.77,"h":368.77,"l":368.77,"n":3,"o":368.77,"t":"2026-10-09T21:35:00Z","v":121,"vw":368.77},{"c":368.8,"h":368.8,"l":368.5,"n":15,"o":368.5,"t":"2026-10-09T21:40:00Z","v":356,"vw":368.65},{"c":368.8001,"h":368.8155,"l":368.8001,"n":5,"o":368.8155,"t":"2026-10-09T21:45:00Z","v":261,"vw":368.80626},{"c":368.8903,"h":368.8903,"l":368.8903,"n":2,"o":368.8903,"t":"2026-10-09T21:50:00Z","v":101,"vw":368.8903},{"c":369,"h":369,"l":369,"n":22,"o":369,"t":"2026-10-09T22:15:00Z","v":478,"vw":369},{"c":368.9999,"h":368.9999,"l":368.9999,"n":4,"o":368.9999,"t":"2026-10-09T22:35:00Z","v":312,"vw":368.9999},{"c":368.91,"h":368.91,"l":368.91,"n":3,"o":368.91,"t":"2026-10-09T22:45:00Z","v":2538,"vw":368.91},{"c":368.989,"h":368.989,"l":368.989,"n":3,"o":368.989,"t":"2026-10-09T23:00:00Z","v":105,"vw":368.989},{"c":368.91,"h":369,"l":368.91,"n":7,"o":369,"t":"2026-10-09T23:05:00Z","v":489,"vw":368.976472},{"c":369.45,"h":369.45,"l":369.19,"n":26,"o":369.45,"t":"2026-10-09T23:10:00Z","v":1760,"vw":369.393125},{"c":369.2,"h":369.2,"l":369.2,"n":4,"o":369.2,"t":"2026-10-09T23:40:00Z","v":220,"vw":369.2},{"c":368.9,"h":368.9,"l":368.9,"n":7,"o":368.9,"t":"2026-10-09T23:55:00Z","v":301,"vw":368.9},{"c":371.21,"h":373.6878,"l":370,"n":519,"o":370,"t":"2026-10-12T08:00:00Z","v":9560,"vw":372.815928},{"c":368.82,"h":370.13,"l":368.5,"n":197,"o":370.13,"t":"2026-10-12T08:05:00Z","v":2993,"vw":368.977913},{"c":368.09,"h":368.09,"l":368.09,"n":15,"o":368.09,"t":"2026-10-12T08:20:00Z","v":276,"vw":368.09},{"c":368.48,"h":368.48,"l":368.48,"n":1,"o":368.48,"t":"2026-10-12T08:30:00Z","v":100,"vw":368.48},{"c":368.52,"h":368.52,"l":368.48,"n":26,"o":368.48,"t":"2026-10-12T08:50:00Z","v":1117,"vw":368.512637},{"c":368.2,"h":368.2,"l":368.2,"n":5,"o":368.2,"t":"2026-10-12T09:00:00Z","v":354,"vw":368.2},{"c":368.07,"h":368.07,"l":368.07,"n":13,"o":368.07,"t":"2026-10-12T09:10:00Z","v":169,"vw":368.07},{"c":368.47,"h":368.47,"l":368.47,"n":7,"o":368.47,"t":"2026-10-12T09:20:00Z","v":234,"vw":368.47},{"c":368.89,"h":368.89,"l":368.55,"n":19,"o":368.55,"t":"2026-10-12T09:25:00Z","v":1245,"vw":368.803293},{"c":369.99,"h":370,"l":369.49,"n":18,"o":369.49,"t":"2026-10-12T09:30:00Z","v":1491,"vw":369.923134},{"c":370.4,"h":370.4,"l":370.4,"n":2,"o":370.4,"t":"2026-10-12T09:40:00Z","v":120,"vw":370.4},{"c":370.23,"h":370.23,"l":370.23,"n":18,"o":370.23,"t":"2026-10-12T10:15:00Z","v":280,"vw":370.23},{"c":369.8,"h":369.8,"l":369.8,"n":10,"o":369.8,"t":"2026-10-12T10:25:00Z","v":242,"vw":369.8},{"c":369.78,"h":369.78,"l":369.78,"n":2,"o":369.78,"t":"2026-10-12T10:35:00Z","v":135,"vw":369.78},{"c":371.18,"h":371.18,"l":371.18,"n":1,"o":371.18,"t":"2026-10-12T10:40:00Z","v":100,"vw":371.18},{"c":370,"h":370,"l":370,"n":15,"o":370,"t":"2026-10-12T10:55:00Z","v":1066,"vw":370},{"c":369.5,"h":369.5,"l":369.1,"n":29,"o":369.1,"t":"2026-10-12T11:00:00Z","v":841,"vw":369.38169},{"c":369.8218,"h":369.8218,"l":369.8218,"n":2,"o":369.8218,"t":"2026-10-12T11:05:00Z","v":106,"vw":369.8218},{"c":368.85,"h":368.85,"l":368.85,"n":24,"o":368.85,"t":"2026-10-12T11:15:00Z","v":406,"vw":368.85},{"c":367.9442,"h":369,"l":367.9442,"n":9,"o":369,"t":"2026-10-12T11:20:00Z","v":295,"vw":368.4721},{"c":369,"h":369,"l":368.99,"n":21,"o":368.99,"t":"2026-10-12T11:25:00Z","v":11165,"vw":368.998644},{"c":368.5874,"h":369.4553,"l":368.5874,"n":9,"o":369.4553,"t":"2026-10-12T11:35:00Z","v":1460,"vw":368.787685},{"c":370,"h":370,"l":369.26,"n":30,"o":369.26,"t":"2026-10-12T11:40:00Z","v":1633,"vw":369.684739},{"c":368.5,"h":369.3,"l":368.5,"n":35,"o":369.3,"t":"2026-10-12T12:00:00Z","v":1106,"vw":368.852},{"c":368.62,"h":368.62,"l":368.62,"n":12,"o":368.62,"t":"2026-10-12T12:10:00Z","v":474,"vw":368.62},{"c":369.6,"h":369.6,"l":369.6,"n":1,"o":369.6,"t":"2026-10-12T12:20:00Z","v":120,"vw":369.6},{"c":368.8125,"h":368.89,"l":368.39,"n":15,"o":368.39,"t":"2026-10-12T12:25:00Z","v":851,"vw":368.8075},{"c":368.39,"h":368.3901,"l":368.39,"n":13,"o":368.3901,"t":"2026-10-12T12:30:00Z","v":2198,"vw":368.390095},{"c":367.5,"h":367.99,"l":367.5,"n":14,"o":367.99,"t":"2026-10-12T12:35:00Z","v":1394,"vw":367.921094},{"c":367.7,"h":367.7,"l":367.7,"n":5,"o":367.7,"t":"2026-10-12T12:40:00Z","v":292,"vw":367.7},{"c":367.5198,"h":367.5198,"l":367.5,"n":9,"o":367.5,"t":"2026-10-12T12:50:00Z","v":373,"vw":367.5066},{"c":369.49,"h":369.49,"l":368.5,"n":30,"o":368.5,"t":"2026-10-12T13:00:00Z","v":1358,"vw":368.774834},{"c":368.5,"h":369.1,"l":368.5,"n":21,"o":369.1,"t":"2026-10-12T13:15:00Z","v":677,"vw":368.8},{"c":369,"h":369,"l":369,"n":37,"o":369,"t":"2026-10-12T13:20:00Z","v":412,"vw":369},{"c":369.49,"h":369.99,"l":369.49,"n":30,"o":369.5,"t":"2026-10-12T13:25:00Z","v":1546,"vw":369.596415},{"c":367.84,"h":370.55,"l":365.5,"n":2610,"o":368.98,"t":"2026-10-12T13:30:00Z","v":186207,"vw":368.541939},{"c":369.78,"h":370.21,"l":366.98,"n":1526,"o":367.41,"t":"2026-10-12T13:35:00Z","v":79335,"vw":369.208613},{"c":365.825,"h":370.045,"l":365.51,"n":1369,"o":369.78,"t":"2026-10-12T13:40:00Z","v":63796,"vw":368.468679},{"c":363.665,"h":366.35,"l":362.3646,"n":1866,"o":365.815,"t":"2026-10-12T13:45:00Z","v":88053,"vw":364.173482},{"c":363.99,"h":364.3599,"l":362.5001,"n":1519,"o":363.565,"t":"2026-10-12T13:50:00Z","v":69128,"vw":363.583337},{"c":363.69,"h":364.41,"l":362.915,"n":1288,"o":364.105,"t":"2026-10-12T13:55:00Z","v":56636,"vw":363.862512},{"c":360.87,"h":363.87,"l":360.35,"n":1906,"o":363.655,"t":"2026-10-12T14:00:00Z","v":77403,"vw":362.117025},{"c":359.74,"h":361.04,"l":359.32,"n":2008,"o":360.96,"t":"2026-10-12T14:05:00Z","v":102934,"vw":359.992835},{"c":358.95,"h":360.52,"l":358.25,"n":1576,"o":359.62,"t":"2026-10-12T14:10:00Z","v":64596,"vw":359.545643},{"c":359.4,"h":359.9482,"l":358.36,"n":1210,"o":358.86,"t":"2026-10-12T14:15:00Z","v":53309,"vw":359.239133},{"c":359.01,"h":359.8087,"l":358.77,"n":1093,"o":359.2,"t":"2026-10-12T14:20:00Z","v":41363,"vw":359.37408},{"c":360.745,"h":360.935,"l":358.98,"n":1353,"o":359.02,"t":"2026-10-12T14:25:00Z","v":56124,"vw":360.273928},{"c":360.11,"h":362.3125,"l":359.92,"n":1441,"o":360.725,"t":"2026-10-12T14:30:00Z","v":67609,"vw":361.223061},{"c":359.94,"h":361.1627,"l":359.65,"n":1058,"o":360.15,"t":"2026-10-12T14:35:00Z","v":47513,"vw":360.534987},{"c":362,"h":362.195,"l":360.14,"n":1241,"o":360.14,"t":"2026-10-12T14:40:00Z","v":98456,"vw":361.726215},{"c":362.815,"h":363.33,"l":362.0905,"n":1370,"o":362.3539,"t":"2026-10-12T14:45:00Z","v":54320,"vw":362.777606},{"c":362.55,"h":363.455,"l":362.54,"n":1017,"o":362.735,"t":"2026-10-12T14:50:00Z","v":36775,"vw":363.008012},{"c":362.73,"h":363.41,"l":362.085,"n":829,"o":362.44,"t":"2026-10-12T14:55:00Z","v":30120,"vw":362.964849},{"c":363.08,"h":363.46,"l":362.73,"n":827,"o":362.73,"t":"2026-10-12T15:00:00Z","v":27491,"vw":363.128382},{"c":363.09,"h":363.48,"l":362.68,"n":931,"o":363.28,"t":"2026-10-12T15:05:00Z","v":43265,"vw":363.202987},{"c":361.05,"h":363.4,"l":361,"n":989,"o":363.23,"t":"2026-10-12T15:10:00Z","v":58104,"vw":362.497937},{"c":361.76,"h":361.95,"l":361,"n":699,"o":361.05,"t":"2026-10-12T15:15:00Z","v":35457,"vw":361.553407},{"c":361.215,"h":361.755,"l":361.2,"n":530,"o":361.6725,"t":"2026-10-12T15:20:00Z","v":14092,"vw":361.557161},{"c":361.2,"h":361.4999,"l":361.01,"n":656,"o":361.21,"t":"2026-10-12T15:25:00Z","v":17319,"vw":361.28532},{"c":360.385,"h":361.1699,"l":360.31,"n":694,"o":361.01,"t":"2026-10-12T15:30:00Z","v":26353,"vw":360.719049},{"c":360.755,"h":360.91,"l":360.22,"n":614,"o":360.22,"t":"2026-10-12T15:35:00Z","v":19721,"vw":360.495491},{"c":361.595,"h":362.09,"l":360.78,"n":737,"o":360.825,"t":"2026-10-12T15:40:00Z","v":28719,"vw":361.446857},{"c":361.45,"h":361.88,"l":361.37,"n":571,"o":361.595,"t":"2026-10-12T15:45:00Z","v":23130,"vw":361.668837},{"c":361.375,"h":361.95,"l":361.29,"n":505,"o":361.52,"t":"2026-10-12T15:50:00Z","v":17292,"vw":361.611321},{"c":361.21,"h":361.4,"l":360.55,"n":660,"o":361.37,"t":"2026-10-12T15:55:00Z","v":27937,"vw":361.038128},{"c":361.065,"h":361.29,"l":360.44,"n":589,"o":361.195,"t":"2026-10-12T16:00:00Z","v":26198,"vw":360.672545},{"c":360.135,"h":361.49,"l":360.05,"n":453,"o":361.05,"t":"2026-10-12T16:05:00Z","v":18237,"vw":360.888564},{"c":359.57,"h":360.22,"l":359.4611,"n":689,"o":360.0463,"t":"2026-10-12T16:10:00Z","v":34091,"vw":359.882625},{"c":359.3301,"h":359.59,"l":359.045,"n":652,"o":359.51,"t":"2026-10-12T16:15:00Z","v":17304,"vw":359.344413},{"c":359.25,"h":359.59,"l":358.53,"n":488,"o":359.59,"t":"2026-10-12T16:20:00Z","v":17243,"vw":359.071497},{"c":358.41,"h":359.2299,"l":358.375,"n":511,"o":359.0411,"t":"2026-10-12T16:25:00Z","v":21220,"vw":358.819478},{"c":359.68,"h":359.9499,"l":358.4988,"n":772,"o":358.5,"t":"2026-10-12T16:30:00Z","v":30815,"vw":359.114086},{"c":359.625,"h":359.7,"l":359.28,"n":453,"o":359.53,"t":"2026-10-12T16:35:00Z","v":23763,"vw":359.477744},{"c":359.29,"h":360.01,"l":359.29,"n":592,"o":359.835,"t":"2026-10-12T16:40:00Z","v":18655,"vw":359.764293},{"c":358.905,"h":359.4741,"l":358.9,"n":671,"o":359.29,"t":"2026-10-12T16:45:00Z","v":28903,"vw":359.080838},{"c":358.475,"h":358.82,"l":358.17,"n":811,"o":358.82,"t":"2026-10-12T16:50:00Z","v":33433,"vw":358.446362},{"c":358.45,"h":358.83,"l":358.32,"n":650,"o":358.55,"t":"2026-10-12T16:55:00Z","v":25860,"vw":358.584211},{"c":358.56,"h":358.7099,"l":358.445,"n":510,"o":358.445,"t":"2026-10-12T17:00:00Z","v":16695,"vw":358.56338},{"c":357.86,"h":359.115,"l":357.82,"n":996,"o":358.63,"t":"2026-10-12T17:05:00Z","v":39714,"vw":358.313002},{"c":358.29,"h":358.6211,"l":357.83,"n":885,"o":357.83,"t":"2026-10-12T17:10:00Z","v":57377,"vw":358.326353},{"c":358.57,"h":358.68,"l":358.02,"n":649,"o":358.15,"t":"2026-10-12T17:15:00Z","v":27894,"vw":358.235633},{"c":359.03,"h":359.03,"l":358.45,"n":772,"o":358.4701,"t":"2026-10-12T17:20:00Z","v":27289,"vw":358.689894},{"c":358.875,"h":359.3299,"l":358.74,"n":624,"o":359.03,"t":"2026-10-12T17:25:00Z","v":27217,"vw":359.077837},{"c":358.42,"h":358.9,"l":358.19,"n":612,"o":358.77,"t":"2026-10-12T17:30:00Z","v":28700,"vw":358.47942},{"c":358.49,"h":358.84,"l":358.23,"n":514,"o":358.435,"t":"2026-10-12T17:35:00Z","v":16206,"vw":358.421923},{"c":358.285,"h":358.75,"l":358.285,"n":424,"o":358.33,"t":"2026-10-12T17:40:00Z","v":10324,"vw":358.535703},{"c":358.445,"h":358.485,"l":358.19,"n":437,"o":358.28,"t":"2026-10-12T17:45:00Z","v":10508,"vw":358.347487},{"c":357.922,"h":358.54,"l":357.92,"n":666,"o":358.445,"t":"2026-10-12T17:50:00Z","v":19490,"vw":358.266017},{"c":357.78,"h":358.05,"l":357.6644,"n":747,"o":358.01,"t":"2026-10-12T17:55:00Z","v":21339,"vw":357.900871},{"c":357.94,"h":358.06,"l":357.57,"n":736,"o":357.78,"t":"2026-10-12T18:00:00Z","v":26735,"vw":357.751098},{"c":358.505,"h":358.625,"l":357.81,"n":812,"o":357.9427,"t":"2026-10-12T18:05:00Z","v":32824,"vw":358.110677},{"c":358.465,"h":358.54,"l":358.2446,"n":508,"o":358.51,"t":"2026-10-12T18:10:00Z","v":23018,"vw":358.437805},{"c":357.665,"h":358.39,"l":357.43,"n":669,"o":358.38,"t":"2026-10-12T18:15:00Z","v":45663,"vw":357.886407},{"c":357.21,"h":357.665,"l":356.759,"n":822,"o":357.665,"t":"2026-10-12T18:20:00Z","v":29723,"vw":357.298237},{"c":357.14,"h":357.78,"l":356.88,"n":752,"o":357.21,"t":"2026-10-12T18:25:00Z","v":25902,"vw":357.328003},{"c":357.685,"h":357.7,"l":357.015,"n":699,"o":357.35,"t":"2026-10-12T18:30:00Z","v":24971,"vw":357.327882},{"c":357.55,"h":357.885,"l":357.42,"n":522,"o":357.69,"t":"2026-10-12T18:35:00Z","v":13730,"vw":357.640407},{"c":358.5,"h":358.625,"l":357.62,"n":671,"o":357.67,"t":"2026-10-12T18:40:00Z","v":24771,"vw":358.128571},{"c":359.165,"h":359.37,"l":358.4,"n":670,"o":358.465,"t":"2026-10-12T18:45:00Z","v":24234,"vw":358.844977},{"c":358.245,"h":359.175,"l":358.245,"n":584,"o":359.16,"t":"2026-10-12T18:50:00Z","v":29970,"vw":358.691301},{"c":358,"h":358.32,"l":357.81,"n":652,"o":358.245,"t":"2026-10-12T18:55:00Z","v":23142,"vw":358.080677},{"c":358.95,"h":359.12,"l":358.005,"n":683,"o":358.02,"t":"2026-10-12T19:00:00Z","v":24560,"vw":358.619341},{"c":359.085,"h":359.3,"l":358.7405,"n":629,"o":359.045,"t":"2026-10-12T19:05:00Z","v":22992,"vw":358.977098},{"c":358.49,"h":359.32,"l":358.49,"n":834,"o":359.08,"t":"2026-10-12T19:10:00Z","v":23541,"vw":359.0736},{"c":358.675,"h":358.81,"l":358.22,"n":746,"o":358.405,"t":"2026-10-12T19:15:00Z","v":50240,"vw":358.52051},{"c":357.955,"h":358.98,"l":357.8819,"n":810,"o":358.64,"t":"2026-10-12T19:20:00Z","v":31529,"vw":358.502106},{"c":358.2,"h":358.315,"l":357.82,"n":931,"o":357.965,"t":"2026-10-12T19:25:00Z","v":31775,"vw":358.087475},{"c":357.9,"h":358.695,"l":357.67,"n":1401,"o":358.215,"t":"2026-10-12T19:30:00Z","v":47442,"vw":358.256969},{"c":357.565,"h":357.96,"l":357.385,"n":1497,"o":357.955,"t":"2026-10-12T19:35:00Z","v":34772,"vw":357.619182},{"c":358.52,"h":358.895,"l":357.565,"n":1649,"o":357.565,"t":"2026-10-12T19:40:00Z","v":51320,"vw":358.501256},{"c":359.615,"h":359.76,"l":358.275,"n":1733,"o":358.455,"t":"2026-10-12T19:45:00Z","v":65059,"vw":358.786207},{"c":359.405,"h":360.4,"l":359.28,"n":2404,"o":359.64,"t":"2026-10-12T19:50:00Z","v":93695,"vw":359.939378},{"c":360.4,"h":360.57,"l":359.285,"n":5968,"o":359.35,"t":"2026-10-12T19:55:00Z","v":252496,"vw":360.066036},{"c":362.5,"h":362.5,"l":360.26,"n":246,"o":360.26,"t":"2026-10-12T20:00:00Z","v":780294,"vw":360.37294},{"c":360.5,"h":360.73,"l":360.5,"n":15,"o":360.73,"t":"2026-10-12T20:05:00Z","v":10050,"vw":360.582143},{"c":360,"h":360.35,"l":360,"n":33,"o":360.35,"t":"2026-10-12T20:10:00Z","v":1288,"vw":360.110547},{"c":360.01,"h":360.01,"l":360.01,"n":3,"o":360.01,"t":"2026-10-12T20:25:00Z","v":153,"vw":360.01},{"c":360.1,"h":360.1,"l":360.1,"n":1,"o":360.1,"t":"2026-10-12T21:20:00Z","v":150,"vw":360.1},{"c":359.9119,"h":359.9119,"l":359.9119,"n":2,"o":359.9119,"t":"2026-10-12T21:55:00Z","v":199,"vw":359.9119},{"c":360.1,"h":360.1,"l":360.1,"n":1,"o":360.1,"t":"2026-10-12T22:00:00Z","v":100,"vw":360.1},{"c":360.15,"h":360.15,"l":360.15,"n":3,"o":360.15,"t":"2026-10-12T23:00:00Z","v":701,"vw":360.15},{"c":359.6,"h":359.6,"l":359.6,"n":1,"o":359.6,"t":"2026-10-12T23:20:00Z","v":100,"vw":359.6},{"c":359.6,"h":359.6,"l":359.6,"n":4,"o":359.6,"t":"2026-10-12T23:25:00Z","v":126,"vw":359.6},{"c":359.1,"h":359.58,"l":359.1,"n":7,"o":359.1211,"t":"2026-10-12T23:30:00Z","v":714,"vw":359.260147},{"c":359.51,"h":359.51,"l":357.99,"n":389,"o":358.58,"t":"2026-10-13T08:00:00Z","v":4685,"vw":358.756934},{"c":360.4,"h":360.4,"l":360.4,"n":2,"o":360.4,"t":"2026-10-13T08:40:00Z","v":3001,"vw":360.4},{"c":359.3,"h":359.3,"l":359.3,"n":7,"o":359.3,"t":"2026-10-13T10:55:00Z","v":359,"vw":359.3},{"c":359,"h":359,"l":359,"n":1,"o":359,"t":"2026-10-13T11:05:00Z","v":300,"vw":359},{"c":359,"h":359,"l":359,"n":1,"o":359,"t":"2026-10-13T11:10:00Z","v":300,"vw":359},{"c":357.09,"h":357.53,"l":357.09,"n":26,"o":357.53,"t":"2026-10-13T11:30:00Z","v":543,"vw":357.204286},{"c":356.06,"h":356.8,"l":356.06,"n":10,"o":356.8,"t":"2026-10-13T12:05:00Z","v":278,"vw":356.43},{"c":356.4999,"h":356.4999,"l":356.4999,"n":7,"o":356.4999,"t":"2026-10-13T12:15:00Z","v":115,"vw":356.4999},{"c":355.78,"h":355.78,"l":355.78,"n":4,"o":355.78,"t":"2026-10-13T12:25:00Z","v":541,"vw":355.78},{"c":356.5,"h":356.5,"l":356.01,"n":12,"o":356.01,"t":"2026-10-13T12:30:00Z","v":575,"vw":356.163125},{"c":358,"h":358,"l":357.4,"n":90,"o":357.4,"t":"2026-10-13T12:45:00Z","v":6605,"vw":357.830032},{"c":357.8854,"h":357.8854,"l":357.8854,"n":7,"o":357.8854,"t":"2026-10-13T12:50:00Z","v":124,"vw":357.8854},{"c":357.67,"h":357.67,"l":357.67,"n":1,"o":357.67,"t":"2026-10-13T12:55:00Z","v":100,"vw":357.67},{"c":359.85,"h":359.85,"l":357.79,"n":51,"o":357.79,"t":"2026-10-13T13:00:00Z","v":1010,"vw":358.363029},{"c":358,"h":358,"l":358,"n":4,"o":358,"t":"2026-10-13T13:10:00Z","v":286,"vw":358},{"c":358,"h":358,"l":358,"n":3,"o":358,"t":"2026-10-13T13:15:00Z","v":102,"vw":358},{"c":357.26,"h":358,"l":356.81,"n":23,"o":356.81,"t":"2026-10-13T13:20:00Z","v":1245,"vw":357.583333},{"c":356.6,"h":357.25,"l":356.6,"n":13,"o":357.25,"t":"2026-10-13T13:25:00Z","v":397,"vw":356.816667},{"c":357.35,"h":359.7106,"l":353.357,"n":4975,"o":358.3,"t":"2026-10-13T13:30:00Z","v":158693,"vw":355.93289},{"c":364.87,"h":365,"l":357.94,"n":2570,"o":357.94,"t":"2026-10-13T13:35:00Z","v":128915,"vw":360.396874},{"c":368.54,"h":368.63,"l":364.19,"n":2804,"o":364.21,"t":"2026-10-13T13:40:00Z","v":129636,"vw":366.851914},{"c":365.3696,"h":368.63,"l":363.71,"n":2310,"o":368.29,"t":"2026-10-13T13:45:00Z","v":122560,"vw":365.793751},{"c":365.335,"h":365.82,"l":363.5,"n":1445,"o":365.3762,"t":"2026-10-13T13:50:00Z","v":57539,"vw":364.680856},{"c":366.465,"h":367,"l":364.21,"n":1363,"o":365.33,"t":"2026-10-13T13:55:00Z","v":62618,"vw":365.484879},{"c":364.495,"h":366.16,"l":363.5463,"n":1336,"o":365.93,"t":"2026-10-13T14:00:00Z","v":55454,"vw":364.507234},{"c":362.29,"h":364.555,"l":362.03,"n":1490,"o":364.3201,"t":"2026-10-13T14:05:00Z","v":61542,"vw":362.801879},{"c":362.85,"h":362.85,"l":361.44,"n":1774,"o":362.285,"t":"2026-10-13T14:10:00Z","v":94357,"vw":362.090916},{"c":361.98,"h":362.97,"l":361.64,"n":792,"o":362.775,"t":"2026-10-13T14:15:00Z","v":25969,"vw":362.263464},{"c":361.905,"h":362.77,"l":360.67,"n":825,"o":361.955,"t":"2026-10-13T14:20:00Z","v":27050,"vw":361.834534},{"c":359.5901,"h":362.25,"l":359.59,"n":840,"o":361.4309,"t":"2026-10-13T14:25:00Z","v":35948,"vw":360.659129},{"c":359.5175,"h":360.26,"l":358.54,"n":914,"o":359.5901,"t":"2026-10-13T14:30:00Z","v":35089,"vw":359.181275},{"c":358.95,"h":359.795,"l":357.975,"n":1160,"o":359.01,"t":"2026-10-13T14:35:00Z","v":60575,"vw":358.896961},{"c":360.065,"h":360.54,"l":358.865,"n":626,"o":358.865,"t":"2026-10-13T14:40:00Z","v":27616,"vw":359.783615},{"c":360.51,"h":360.805,"l":360.0004,"n":669,"o":360.065,"t":"2026-10-13T14:45:00Z","v":20965,"vw":360.318232},{"c":359.4901,"h":360.835,"l":359.18,"n":1027,"o":360.455,"t":"2026-10-13T14:50:00Z","v":35911,"vw":359.926613},{"c":359.29,"h":359.8,"l":359.01,"n":518,"o":359.755,"t":"2026-10-13T14:55:00Z","v":16919,"vw":359.378671},{"c":357.56,"h":359.86,"l":357.485,"n":566,"o":359.51,"t":"2026-10-13T15:00:00Z","v":33115,"vw":358.087615},{"c":357.51,"h":358.07,"l":357.1201,"n":604,"o":357.56,"t":"2026-10-13T15:05:00Z","v":24060,"vw":357.775447},{"c":358.3,"h":358.7,"l":357.45,"n":808,"o":357.635,"t":"2026-10-13T15:10:00Z","v":35964,"vw":358.040025},{"c":358.37,"h":358.75,"l":358.18,"n":504,"o":358.305,"t":"2026-10-13T15:15:00Z","v":18191,"vw":358.442731},{"c":358.195,"h":358.51,"l":358.08,"n":547,"o":358.385,"t":"2026-10-13T15:20:00Z","v":17353,"vw":358.259805},{"c":357.83,"h":358.29,"l":357.58,"n":604,"o":358.29,"t":"2026-10-13T15:25:00Z","v":16757,"vw":357.969008},{"c":357.1215,"h":357.8301,"l":357.1215,"n":610,"o":357.8301,"t":"2026-10-13T15:30:00Z","v":15893,"vw":357.398729},{"c":357.2801,"h":357.2925,"l":357.06,"n":531,"o":357.22,"t":"2026-10-13T15:35:00Z","v":14856,"vw":357.217512},{"c":357.13,"h":357.59,"l":357.0601,"n":638,"o":357.285,"t":"2026-10-13T15:40:00Z","v":18399,"vw":357.322299},{"c":357.595,"h":357.69,"l":357.03,"n":511,"o":357.315,"t":"2026-10-13T15:45:00Z","v":15976,"vw":357.408418},{"c":358.475,"h":358.615,"l":357.645,"n":567,"o":357.685,"t":"2026-10-13T15:50:00Z","v":31314,"vw":357.962209},{"c":358.92,"h":358.99,"l":358.37,"n":463,"o":358.49,"t":"2026-10-13T15:55:00Z","v":32344,"vw":358.643272},{"c":358.43,"h":358.99,"l":358.275,"n":562,"o":358.8,"t":"2026-10-13T16:00:00Z","v":15635,"vw":358.640492},{"c":359,"h":359,"l":358.2,"n":510,"o":358.46,"t":"2026-10-13T16:05:00Z","v":36428,"vw":358.566137},{"c":358.82,"h":359.3986,"l":358.74,"n":641,"o":358.87,"t":"2026-10-13T16:10:00Z","v":13783,"vw":359.014975},{"c":358.64,"h":358.93,"l":358.64,"n":594,"o":358.8951,"t":"2026-10-13T16:15:00Z","v":12941,"vw":358.799388},{"c":358.81,"h":359.05,"l":358.26,"n":776,"o":358.66,"t":"2026-10-13T16:20:00Z","v":21925,"vw":358.569168},{"c":359.5,"h":360,"l":358.69,"n":780,"o":358.865,"t":"2026-10-13T16:25:00Z","v":39261,"vw":359.41339},{"c":357.88,"h":359.625,"l":357.76,"n":641,"o":359.615,"t":"2026-10-13T16:30:00Z","v":16894,"vw":358.650434},{"c":356.21,"h":358.09,"l":356.03,"n":683,"o":357.89,"t":"2026-10-13T16:35:00Z","v":29811,"vw":356.994867},{"c":356.095,"h":356.64,"l":356,"n":793,"o":356.215,"t":"2026-10-13T16:40:00Z","v":34883,"vw":356.356877},{"c":356.54,"h":356.68,"l":355.16,"n":894,"o":356.125,"t":"2026-10-13T16:45:00Z","v":47085,"vw":355.923363},{"c":356.79,"h":357.27,"l":356.31,"n":595,"o":356.675,"t":"2026-10-13T16:50:00Z","v":22675,"vw":356.774792},{"c":356.425,"h":357,"l":356.39,"n":581,"o":356.8,"t":"2026-10-13T16:55:00Z","v":21129,"vw":356.706185},{"c":355.83,"h":356.31,"l":355.36,"n":591,"o":356.31,"t":"2026-10-13T17:00:00Z","v":16942,"vw":355.874135},{"c":356.04,"h":356.25,"l":355.47,"n":540,"o":355.835,"t":"2026-10-13T17:05:00Z","v":19884,"vw":355.845993},{"c":355.65,"h":356.086,"l":355.29,"n":672,"o":356.05,"t":"2026-10-13T17:10:00Z","v":22183,"vw":355.637767},{"c":356.31,"h":356.345,"l":355.36,"n":506,"o":355.675,"t":"2026-10-13T17:15:00Z","v":42270,"vw":355.778969},{"c":355.98,"h":356.71,"l":355.84,"n":582,"o":356.25,"t":"2026-10-13T17:20:00Z","v":43852,"vw":356.415064},{"c":355.19,"h":356.015,"l":355.19,"n":640,"o":356.015,"t":"2026-10-13T17:25:00Z","v":22827,"vw":355.584691},{"c":355.33,"h":355.35,"l":354.83,"n":659,"o":355.16,"t":"2026-10-13T17:30:00Z","v":18077,"vw":355.065168},{"c":355.22,"h":355.67,"l":355.14,"n":461,"o":355.26,"t":"2026-10-13T17:35:00Z","v":16437,"vw":355.361284},{"c":355.57,"h":355.855,"l":355.205,"n":497,"o":355.205,"t":"2026-10-13T17:40:00Z","v":14358,"vw":355.493082},{"c":356.155,"h":356.2,"l":355.34,"n":448,"o":355.43,"t":"2026-10-13T17:45:00Z","v":12370,"vw":355.903971},{"c":356.08,"h":356.3199,"l":355.79,"n":504,"o":356.28,"t":"2026-10-13T17:50:00Z","v":11774,"vw":355.957774},{"c":356.4,"h":356.6147,"l":355.8,"n":669,"o":356.14,"t":"2026-10-13T17:55:00Z","v":31826,"vw":356.129119},{"c":356.5925,"h":356.72,"l":356.08,"n":667,"o":356.38,"t":"2026-10-13T18:00:00Z","v":26445,"vw":356.396422},{"c":357.79,"h":357.9576,"l":356.51,"n":713,"o":356.51,"t":"2026-10-13T18:05:00Z","v":124905,"vw":356.896569},{"c":357.245,"h":357.89,"l":357.22,"n":697,"o":357.83,"t":"2026-10-13T18:10:00Z","v":38166,"vw":357.589047},{"c":356.975,"h":357.41,"l":356.79,"n":632,"o":357.24,"t":"2026-10-13T18:15:00Z","v":35140,"vw":357.091787},{"c":357.125,"h":357.34,"l":356.93,"n":422,"o":356.98,"t":"2026-10-13T18:20:00Z","v":12340,"vw":357.123558},{"c":355.79,"h":356.905,"l":355.555,"n":586,"o":356.9,"t":"2026-10-13T18:25:00Z","v":20162,"vw":356.056342},{"c":355.855,"h":356.13,"l":355.57,"n":548,"o":355.79,"t":"2026-10-13T18:30:00Z","v":16185,"vw":355.890204},{"c":355.65,"h":355.875,"l":355.215,"n":504,"o":355.855,"t":"2026-10-13T18:35:00Z","v":16192,"vw":355.538487},{"c":355.635,"h":355.93,"l":355.2601,"n":545,"o":355.49,"t":"2026-10-13T18:40:00Z","v":111486,"vw":355.5068},{"c":355.555,"h":355.65,"l":355.271,"n":445,"o":355.65,"t":"2026-10-13T18:45:00Z","v":9432,"vw":355.510357},{"c":356.0599,"h":356.0599,"l":355.51,"n":713,"o":355.625,"t":"2026-10-13T18:50:00Z","v":24282,"vw":355.808185},{"c":356.49,"h":356.6699,"l":355.875,"n":607,"o":355.875,"t":"2026-10-13T18:55:00Z","v":23542,"vw":356.30896},{"c":356.63,"h":356.805,"l":356.465,"n":673,"o":356.64,"t":"2026-10-13T19:00:00Z","v":26438,"vw":356.639127},{"c":356.115,"h":356.63,"l":356.1075,"n":702,"o":356.63,"t":"2026-10-13T19:05:00Z","v":14086,"vw":356.389062},{"c":355.98,"h":356.23,"l":355.63,"n":729,"o":356.13,"t":"2026-10-13T19:10:00Z","v":17666,"vw":355.814154},{"c":356.14,"h":356.31,"l":355.62,"n":746,"o":355.96,"t":"2026-10-13T19:15:00Z","v":19740,"vw":355.900751},{"c":355.005,"h":356.11,"l":354.775,"n":1206,"o":356.11,"t":"2026-10-13T19:20:00Z","v":36623,"vw":355.169431},{"c":354.97,"h":355.11,"l":354.74,"n":840,"o":354.97,"t":"2026-10-13T19:25:00Z","v":32747,"vw":354.929498},{"c":356.75,"h":357.17,"l":355.12,"n":939,"o":355.12,"t":"2026-10-13T19:30:00Z","v":31929,"vw":355.964262},{"c":357.51,"h":357.51,"l":356.89,"n":909,"o":356.89,"t":"2026-10-13T19:35:00Z","v":27312,"vw":357.229617},{"c":358.17,"h":358.35,"l":357.28,"n":1130,"o":357.51,"t":"2026-10-13T19:40:00Z","v":30232,"vw":357.683984},{"c":358.18,"h":358.26,"l":357.7,"n":1298,"o":358.26,"t":"2026-10-13T19:45:00Z","v":49873,"vw":357.966599},{"c":358.5,"h":358.57,"l":357.82,"n":2150,"o":358.24,"t":"2026-10-13T19:50:00Z","v":72075,"vw":358.274729},{"c":357.63,"h":358.39,"l":356.29,"n":7049,"o":358.39,"t":"2026-10-13T19:55:00Z","v":305573,"vw":357.157798},{"c":356.57,"h":357.76,"l":356.23,"n":127,"o":357.76,"t":"2026-10-13T20:00:00Z","v":931021,"vw":357.759231},{"c":355.2749,"h":355.2749,"l":355.2749,"n":2,"o":355.2749,"t":"2026-10-13T20:05:00Z","v":101,"vw":355.2749},{"c":355.3,"h":355.3,"l":355.3,"n":1,"o":355.3,"t":"2026-10-13T20:10:00Z","v":125,"vw":355.3},{"c":357,"h":357,"l":357,"n":1,"o":357,"t":"2026-10-13T20:15:00Z","v":560,"vw":357},{"c":357,"h":357,"l":357,"n":3,"o":357,"t":"2026-10-13T20:35:00Z","v":102,"vw":357},{"c":357.6849,"h":357.6849,"l":357.6849,"n":2,"o":357.6849,"t":"2026-10-13T21:05:00Z","v":153,"vw":357.6849},{"c":357.11,"h":357.11,"l":357.11,"n":4,"o":357.11,"t":"2026-10-13T21:25:00Z","v":163,"vw":357.11},{"c":356,"h":356,"l":356,"n":3,"o":356,"t":"2026-10-13T21:50:00Z","v":1080,"vw":356},{"c":356.3353,"h":356.3353,"l":356.3353,"n":2,"o":356.3353,"t":"2026-10-13T23:10:00Z","v":180,"vw":356.3353},{"c":355.01,"h":356.1,"l":355.01,"n":63,"o":356.01,"t":"2026-10-14T08:25:00Z","v":1524,"vw":355.868778},{"c":357.58,"h":357.58,"l":357.58,"n":14,"o":357.58,"t":"2026-10-14T11:00:00Z","v":407,"vw":357.58},{"c":356.6,"h":356.6,"l":356.6,"n":9,"o":356.6,"t":"2026-10-14T11:35:00Z","v":918,"vw":356.6},{"c":356.6,"h":356.6,"l":356,"n":24,"o":356.6,"t":"2026-10-14T11:40:00Z","v":2182,"vw":356.400203},{"c":356.6,"h":356.6,"l":356.6,"n":2,"o":356.6,"t":"2026-10-14T12:15:00Z","v":358,"vw":356.6},{"c":353,"h":355,"l":353,"n":105,"o":355,"t":"2026-10-14T12:30:00Z","v":2528,"vw":353.740081},{"c":348.672,"h":353,"l":348.672,"n":264,"o":353,"t":"2026-10-14T12:35:00Z","v":5668,"vw":350.225764},{"c":349.7773,"h":349.7773,"l":348.2,"n":75,"o":348.2,"t":"2026-10-14T12:40:00Z","v":2219,"vw":348.8263},{"c":350.3,"h":351.9999,"l":349.99,"n":38,"o":349.99,"t":"2026-10-14T12:45:00Z","v":5594,"vw":350.427253},{"c":350.42,"h":351.9999,"l":350.42,"n":16,"o":351.22,"t":"2026-10-14T12:50:00Z","v":521,"vw":351.05464},{"c":352,"h":352,"l":350.9,"n":26,"o":350.9496,"t":"2026-10-14T13:00:00Z","v":1230,"vw":351.051866},{"c":351.2,"h":351.2,"l":351.2,"n":5,"o":351.2,"t":"2026-10-14T13:05:00Z","v":204,"vw":351.2},{"c":351.4,"h":351.4,"l":351.3,"n":30,"o":351.3,"t":"2026-10-14T13:10:00Z","v":924,"vw":351.365275},{"c":350.805,"h":350.805,"l":350.805,"n":3,"o":350.805,"t":"2026-10-14T13:15:00Z","v":126,"vw":350.805},{"c":350.71,"h":351.5,"l":350.6935,"n":47,"o":351.5,"t":"2026-10-14T13:20:00Z","v":1600,"vw":351.064155},{"c":352.345,"h":354.31,"l":350.53,"n":1293,"o":350.53,"t":"2026-10-14T13:30:00Z","v":66161,"vw":352.125082},{"c":354.69,"h":354.99,"l":351.5,"n":915,"o":352.46,"t":"2026-10-14T13:35:00Z","v":41208,"vw":353.351286},{"c":355.935,"h":356.76,"l":353.06,"n":898,"o":354.72,"t":"2026-10-14T13:40:00Z","v":36795,"vw":355.111642},{"c":355.3,"h":356.839,"l":354.65,"n":893,"o":355.8201,"t":"2026-10-14T13:45:00Z","v":36162,"vw":355.69558},{"c":354.115,"h":355.06,"l":352.99,"n":880,"o":355.01,"t":"2026-10-14T13:50:00Z","v":57741,"vw":354.253065},{"c":353.69,"h":354.3813,"l":352.535,"n":812,"o":353.83,"t":"2026-10-14T13:55:00Z","v":37744,"vw":353.474411},{"c":352.43,"h":355.62,"l":352.27,"n":968,"o":353.6025,"t":"2026-10-14T14:00:00Z","v":38835,"vw":354.790834},{"c":350.32,"h":352.09,"l":350.02,"n":1128,"o":352.09,"t":"2026-10-14T14:05:00Z","v":38677,"vw":350.773135},{"c":351.29,"h":351.33,"l":349.83,"n":1203,"o":350,"t":"2026-10-14T14:10:00Z","v":39622,"vw":350.383347},{"c":350.54,"h":351.9981,"l":350.2,"n":857,"o":351.295,"t":"2026-10-14T14:15:00Z","v":39756,"vw":350.941499},{"c":351.74,"h":351.76,"l":350,"n":860,"o":350.16,"t":"2026-10-14T14:20:00Z","v":37767,"vw":350.645105},{"c":350.306,"h":352.3,"l":350.306,"n":905,"o":351.555,"t":"2026-10-14T14:25:00Z","v":42299,"vw":351.662085},{"c":349.88,"h":350.73,"l":349.88,"n":668,"o":350.34,"t":"2026-10-14T14:30:00Z","v":29998,"vw":350.253085},{"c":349.68,"h":350.49,"l":349.31,"n":821,"o":350.43,"t":"2026-10-14T14:35:00Z","v":25450,"vw":349.933524},{"c":349.96,"h":350.2,"l":349.5775,"n":662,"o":349.685,"t":"2026-10-14T14:40:00Z","v":25865,"vw":349.992311},{"c":348.2,"h":350.5,"l":348.2,"n":1308,"o":349.95,"t":"2026-10-14T14:45:00Z","v":75828,"vw":349.66234},{"c":347.15,"h":348.25,"l":346.77,"n":1441,"o":348.17,"t":"2026-10-14T14:50:00Z","v":49269,"vw":347.506718},{"c":348.11,"h":348.59,"l":347.155,"n":1262,"o":347.155,"t":"2026-10-14T14:55:00Z","v":52055,"vw":347.908107},{"c":346.22,"h":348.225,"l":345.78,"n":1417,"o":348.2,"t":"2026-10-14T15:00:00Z","v":71513,"vw":347.23281},{"c":344.5351,"h":345.865,"l":344.13,"n":2643,"o":345.751,"t":"2026-10-14T15:05:00Z","v":109878,"vw":344.987828},{"c":342.885,"h":344.63,"l":342.5,"n":2139,"o":344.63,"t":"2026-10-14T15:10:00Z","v":95709,"vw":343.292109},{"c":344.405,"h":344.76,"l":342.6,"n":1176,"o":342.6,"t":"2026-10-14T15:15:00Z","v":59283,"vw":343.931211},{"c":343.86,"h":344.69,"l":343.735,"n":904,"o":344.4,"t":"2026-10-14T15:20:00Z","v":36063,"vw":344.132012},{"c":343.1,"h":343.865,"l":343.01,"n":942,"o":343.84,"t":"2026-10-14T15:25:00Z","v":39722,"vw":343.389793},{"c":342.3,"h":343.705,"l":341.49,"n":1153,"o":343.1,"t":"2026-10-14T15:30:00Z","v":44658,"vw":342.446559},{"c":341.7,"h":342.615,"l":341.38,"n":1195,"o":342.34,"t":"2026-10-14T15:35:00Z","v":47948,"vw":342.002589},{"c":342.5,"h":342.84,"l":341.62,"n":953,"o":341.7,"t":"2026-10-14T15:40:00Z","v":41016,"vw":342.253904},{"c":342.845,"h":343.88,"l":342.595,"n":883,"o":342.595,"t":"2026-10-14T15:45:00Z","v":30218,"vw":343.185767},{"c":341.8,"h":342.845,"l":341.2611,"n":1386,"o":342.845,"t":"2026-10-14T15:50:00Z","v":59943,"vw":341.853977},{"c":341.875,"h":342.46,"l":341.37,"n":906,"o":341.76,"t":"2026-10-14T15:55:00Z","v":41462,"vw":341.75224},{"c":341.89,"h":342.6399,"l":341.36,"n":762,"o":342,"t":"2026-10-14T16:00:00Z","v":35132,"vw":342.014196},{"c":342.365,"h":342.52,"l":341.7,"n":575,"o":341.9,"t":"2026-10-14T16:05:00Z","v":19384,"vw":342.099679},{"c":340.3,"h":342.55,"l":339.76,"n":2150,"o":342.31,"t":"2026-10-14T16:10:00Z","v":108500,"vw":340.59778},{"c":341.115,"h":341.115,"l":339.935,"n":939,"o":340.3,"t":"2026-10-14T16:15:00Z","v":42197,"vw":340.350921},{"c":340.56,"h":341.115,"l":340.36,"n":661,"o":341.115,"t":"2026-10-14T16:20:00Z","v":28838,"vw":340.736467},{"c":341.235,"h":341.47,"l":340.33,"n":637,"o":340.6,"t":"2026-10-14T16:25:00Z","v":19861,"vw":340.934602},{"c":342.417,"h":342.4499,"l":341.395,"n":757,"o":341.46,"t":"2026-10-14T16:30:00Z","v":24020,"vw":341.901274},{"c":341.435,"h":342.8,"l":341.4,"n":679,"o":342.6,"t":"2026-10-14T16:35:00Z","v":20685,"vw":341.960228},{"c":341.94,"h":342.168,"l":341.18,"n":530,"o":341.435,"t":"2026-10-14T16:40:00Z","v":14490,"vw":341.715214},{"c":342.01,"h":342.2,"l":341.5,"n":656,"o":341.93,"t":"2026-10-14T16:45:00Z","v":21653,"vw":341.863072},{"c":341.35,"h":342.01,"l":341.33,"n":523,"o":342.01,"t":"2026-10-14T16:50:00Z","v":21154,"vw":341.577289},{"c":342.285,"h":342.285,"l":341.35,"n":712,"o":341.5,"t":"2026-10-14T16:55:00Z","v":37157,"vw":341.586381},{"c":341.84,"h":342.66,"l":341.84,"n":611,"o":342.285,"t":"2026-10-14T17:00:00Z","v":28035,"vw":342.33178},{"c":341.925,"h":342.23,"l":341.76,"n":684,"o":341.95,"t":"2026-10-14T17:05:00Z","v":24404,"vw":341.921183},{"c":341.04,"h":342,"l":340.8701,"n":701,"o":341.925,"t":"2026-10-14T17:10:00Z","v":20673,"vw":341.204463},{"c":340.63,"h":341.16,"l":340.5801,"n":550,"o":341.031,"t":"2026-10-14T17:15:00Z","v":40724,"vw":341.013031},{"c":340.85,"h":340.85,"l":340.2,"n":693,"o":340.62,"t":"2026-10-14T17:20:00Z","v":23599,"vw":340.54459},{"c":340.235,"h":341.15,"l":340.07,"n":729,"o":340.93,"t":"2026-10-14T17:25:00Z","v":20688,"vw":340.532019},{"c":340.305,"h":340.46,"l":340.07,"n":672,"o":340.235,"t":"2026-10-14T17:30:00Z","v":18843,"vw":340.225392},{"c":339.88,"h":340.355,"l":339.79,"n":796,"o":340.28,"t":"2026-10-14T17:35:00Z","v":23585,"vw":340.081811},{"c":340.04,"h":340.1299,"l":339.7,"n":767,"o":339.895,"t":"2026-10-14T17:40:00Z","v":25790,"vw":339.906498},{"c":339.9,"h":340.05,"l":339.63,"n":951,"o":339.95,"t":"2026-10-14T17:45:00Z","v":32711,"vw":339.849918},{"c":339.4,"h":339.905,"l":339.0001,"n":1019,"o":339.9,"t":"2026-10-14T17:50:00Z","v":43181,"vw":339.40548},{"c":338.79,"h":339.4824,"l":338.17,"n":1202,"o":339.43,"t":"2026-10-14T17:55:00Z","v":45448,"vw":338.803112},{"c":339.68,"h":340.2653,"l":338.63,"n":993,"o":338.8,"t":"2026-10-14T18:00:00Z","v":32063,"vw":339.130406},{"c":339.175,"h":340.03,"l":339.0903,"n":933,"o":339.715,"t":"2026-10-14T18:05:00Z","v":59899,"vw":339.52782},{"c":339.19,"h":339.48,"l":338.9,"n":933,"o":338.9,"t":"2026-10-14T18:10:00Z","v":77090,"vw":339.153405},{"c":338.82,"h":339.33,"l":338.798,"n":855,"o":339.19,"t":"2026-10-14T18:15:00Z","v":30041,"vw":339.071191},{"c":338.765,"h":339.355,"l":338.73,"n":670,"o":338.82,"t":"2026-10-14T18:20:00Z","v":24036,"vw":339.073792},{"c":338.09,"h":338.67,"l":337.64,"n":1394,"o":338.6659,"t":"2026-10-14T18:25:00Z","v":73630,"vw":337.927916},{"c":337.37,"h":338.63,"l":337.37,"n":1232,"o":338.03,"t":"2026-10-14T18:30:00Z","v":127522,"vw":337.92985},{"c":337.41,"h":337.62,"l":336.8003,"n":883,"o":337.355,"t":"2026-10-14T18:35:00Z","v":28414,"vw":337.29364},{"c":337.57,"h":337.71,"l":336.965,"n":736,"o":337.365,"t":"2026-10-14T18:40:00Z","v":21844,"vw":337.34085},{"c":337.09,"h":338,"l":336.885,"n":1053,"o":337.57,"t":"2026-10-14T18:45:00Z","v":83453,"vw":337.202708},{"c":337.23,"h":337.38,"l":336.635,"n":882,"o":336.95,"t":"2026-10-14T18:50:00Z","v":52112,"vw":336.991677},{"c":335.9725,"h":337.24,"l":335.66,"n":1214,"o":337.23,"t":"2026-10-14T18:55:00Z","v":71018,"vw":336.130284},{"c":335.0801,"h":336.13,"l":334.77,"n":1677,"o":335.985,"t":"2026-10-14T19:00:00Z","v":91133,"vw":335.304934},{"c":335.39,"h":335.39,"l":334.55,"n":1237,"o":334.9815,"t":"2026-10-14T19:05:00Z","v":64085,"vw":334.929935},{"c":335.6,"h":335.72,"l":335.11,"n":1126,"o":335.36,"t":"2026-10-14T19:10:00Z","v":44315,"vw":335.376302},{"c":335.46,"h":335.63,"l":334.94,"n":1172,"o":335.605,"t":"2026-10-14T19:15:00Z","v":50077,"vw":335.327612},{"c":335.615,"h":336.04,"l":335.475,"n":1221,"o":335.475,"t":"2026-10-14T19:20:00Z","v":87791,"vw":335.794464},{"c":335.5086,"h":335.69,"l":334.75,"n":1277,"o":335.53,"t":"2026-10-14T19:25:00Z","v":46196,"vw":335.141277},{"c":336.04,"h":336.09,"l":335.29,"n":1495,"o":335.34,"t":"2026-10-14T19:30:00Z","v":57150,"vw":335.762138},{"c":336.105,"h":336.585,"l":335.6417,"n":1311,"o":335.99,"t":"2026-10-14T19:35:00Z","v":56553,"vw":336.225549},{"c":336.03,"h":336.3899,"l":335.855,"n":1486,"o":336.105,"t":"2026-10-14T19:40:00Z","v":85125,"vw":336.147939},{"c":334.92,"h":336.04,"l":334.79,"n":1505,"o":335.92,"t":"2026-10-14T19:45:00Z","v":83938,"vw":335.451578},{"c":335.45,"h":335.69,"l":334.85,"n":2224,"o":335.03,"t":"2026-10-14T19:50:00Z","v":118049,"vw":335.289206},{"c":335.08,"h":335.41,"l":333.71,"n":7590,"o":335.31,"t":"2026-10-14T19:55:00Z","v":321336,"vw":334.459674},{"c":335.08,"h":335.2,"l":334.73,"n":86,"o":334.89,"t":"2026-10-14T20:00:00Z","v":552299,"vw":335.078706},{"c":334.5,"h":334.5,"l":334.5,"n":11,"o":334.5,"t":"2026-10-14T20:10:00Z","v":1630,"vw":334.5},{"c":333.0501,"h":334.5,"l":333.0501,"n":59,"o":334.5,"t":"2026-10-14T20:15:00Z","v":1615,"vw":333.950844},{"c":334.4,"h":334.4,"l":334.4,"n":2,"o":334.4,"t":"2026-10-14T20:20:00Z","v":152,"vw":334.4},{"c":334,"h":334,"l":334,"n":7,"o":334,"t":"2026-10-14T20:25:00Z","v":888,"vw":334},{"c":333.28,"h":334,"l":333.28,"n":21,"o":333.98,"t":"2026-10-14T20:30:00Z","v":676,"vw":333.611551},{"c":333.97,"h":333.97,"l":333.97,"n":19,"o":333.97,"t":"2026-10-14T20:35:00Z","v":277,"vw":333.97},{"c":333.26,"h":333.26,"l":333.26,"n":3,"o":333.26,"t":"2026-10-14T20:45:00Z","v":201,"vw":333.26},{"c":333.5,"h":333.5,"l":333.155,"n":7,"o":333.155,"t":"2026-10-14T20:50:00Z","v":414,"vw":333.401429},{"c":333.84,"h":333.84,"l":333.84,"n":4,"o":333.84,"t":"2026-10-14T20:55:00Z","v":103,"vw":333.84},{"c":333.8,"h":333.8,"l":333.8,"n":9,"o":333.8,"t":"2026-10-14T21:00:00Z","v":241,"vw":333.8},{"c":333.44,"h":333.44,"l":333.44,"n":20,"o":333.44,"t":"2026-10-14T21:05:00Z","v":351,"vw":333.44},{"c":333.54,"h":333.54,"l":333.04,"n":32,"o":333.37,"t":"2026-10-14T21:30:00Z","v":560,"vw":333.316667},{"c":332.64,"h":332.64,"l":332.64,"n":21,"o":332.64,"t":"2026-10-14T21:35:00Z","v":336,"vw":332.64},{"c":332.64,"h":332.64,"l":332.64,"n":15,"o":332.64,"t":"2026-10-14T21:55:00Z","v":588,"vw":332.64},{"c":333.1,"h":333.1,"l":332.64,"n":2,"o":332.64,"t":"2026-10-14T22:00:00Z","v":300,"vw":332.946667},{"c":332.79,"h":332.79,"l":332.3,"n":6,"o":332.35,"t":"2026-10-14T22:05:00Z","v":463,"vw":332.426404},{"c":332,"h":332.25,"l":331.15,"n":48,"o":332.25,"t":"2026-10-14T22:10:00Z","v":3070,"vw":331.805049},{"c":331.13,"h":331.13,"l":331.13,"n":13,"o":331.13,"t":"2026-10-14T22:15:00Z","v":280,"vw":331.13},{"c":331.5,"h":331.5,"l":331.5,"n":3,"o":331.5,"t":"2026-10-14T22:20:00Z","v":149,"vw":331.5},{"c":331.5,"h":331.5,"l":331.5,"n":4,"o":331.5,"t":"2026-10-14T22:25:00Z","v":152,"vw":331.5},{"c":331.25,"h":331.35,"l":331.25,"n":11,"o":331.25,"t":"2026-10-14T22:30:00Z","v":500,"vw":331.283333},{"c":330.5,"h":331,"l":330.5,"n":18,"o":331,"t":"2026-10-14T22:35:00Z","v":544,"vw":330.751678},{"c":330.86,"h":330.86,"l":328.26,"n":153,"o":330,"t":"2026-10-14T22:40:00Z","v":2549,"vw":329.322274},{"c":330.7,"h":330.7,"l":330,"n":16,"o":330,"t":"2026-10-14T22:45:00Z","v":547,"vw":330.175},{"c":330,"h":330,"l":330,"n":7,"o":330,"t":"2026-10-14T22:55:00Z","v":117,"vw":330},{"c":329.2426,"h":331,"l":329.2426,"n":22,"o":330.9,"t":"2026-10-14T23:00:00Z","v":864,"vw":330.3842},{"c":329,"h":329,"l":329,"n":3,"o":329,"t":"2026-10-14T23:05:00Z","v":206,"vw":329},{"c":329.7,"h":329.7,"l":329.07,"n":6,"o":329.07,"t":"2026-10-14T23:15:00Z","v":237,"vw":329.413636},{"c":329,"h":329,"l":329,"n":14,"o":329,"t":"2026-10-14T23:20:00Z","v":497,"vw":329},{"c":333.87,"h":333.87,"l":333.87,"n":2,"o":333.87,"t":"2026-10-14T23:25:00Z","v":403,"vw":333.87},{"c":329.2326,"h":329.2326,"l":328.51,"n":25,"o":328.51,"t":"2026-10-14T23:30:00Z","v":347,"vw":328.8713},{"c":329.1,"h":329.12,"l":329.06,"n":17,"o":329.12,"t":"2026-10-14T23:40:00Z","v":756,"vw":329.096661},{"c":333.67,"h":333.69,"l":328.3409,"n":52,"o":329,"t":"2026-10-14T23:55:00Z","v":5581,"vw":330.234337},{"c":330,"h":330.82,"l":328.84,"n":380,"o":328.84,"t":"2026-10-15T08:00:00Z","v":8203,"vw":329.701532},{"c":328,"h":328.41,"l":328,"n":50,"o":328.41,"t":"2026-10-15T08:05:00Z","v":1376,"vw":328.19603},{"c":325,"h":327.01,"l":325,"n":209,"o":327.01,"t":"2026-10-15T08:10:00Z","v":3066,"vw":325.944664},{"c":325,"h":325,"l":324.99,"n":42,"o":324.99,"t":"2026-10-15T08:15:00Z","v":2942,"vw":324.998433},{"c":326,"h":326.15,"l":326,"n":10,"o":326.15,"t":"2026-10-15T08:30:00Z","v":343,"vw":326.075},{"c":327.99,"h":328,"l":325.15,"n":83,"o":325.15,"t":"2026-10-15T08:45:00Z","v":2840,"vw":327.247647},{"c":327,"h":327,"l":327,"n":7,"o":327,"t":"2026-10-15T09:00:00Z","v":522,"vw":327},{"c":325.15,"h":326.52,"l":325.15,"n":24,"o":326.52,"t":"2026-10-15T09:25:00Z","v":698,"vw":325.81563},{"c":327,"h":327.4,"l":326.4,"n":145,"o":326.4,"t":"2026-10-15T10:40:00Z","v":1231,"vw":326.84869},{"c":325.16,"h":325.43,"l":325.15,"n":46,"o":325.15,"t":"2026-10-15T10:55:00Z","v":1526,"vw":325.190075},{"c":325.99,"h":327.5583,"l":325.99,"n":47,"o":326.03,"t":"2026-10-15T11:00:00Z","v":988,"vw":326.626581},{"c":323.89,"h":326,"l":323.89,"n":42,"o":326,"t":"2026-10-15T11:05:00Z","v":1099,"vw":325.271579},{"c":324.49,"h":324.49,"l":323.9,"n":34,"o":324.49,"t":"2026-10-15T11:15:00Z","v":1835,"vw":324.177488},{"c":325,"h":325,"l":323.097,"n":62,"o":324.1697,"t":"2026-10-15T11:20:00Z","v":4372,"vw":323.989271},{"c":324,"h":324,"l":323.5,"n":14,"o":323.5,"t":"2026-10-15T11:25:00Z","v":4066,"vw":323.938398},{"c":323.8,"h":324,"l":322.81,"n":28,"o":322.81,"t":"2026-10-15T11:30:00Z","v":1623,"vw":323.706768},{"c":326.98,"h":326.98,"l":323.3936,"n":100,"o":323.3936,"t":"2026-10-15T11:35:00Z","v":1307,"vw":325.375619},{"c":326.2,"h":326.2,"l":326.2,"n":19,"o":326.2,"t":"2026-10-15T11:40:00Z","v":538,"vw":326.2},{"c":326,"h":326,"l":325.1,"n":28,"o":325.1,"t":"2026-10-15T11:45:00Z","v":2897,"vw":325.441365},{"c":323.901,"h":325.83,"l":323.901,"n":28,"o":325.83,"t":"2026-10-15T11:50:00Z","v":1984,"vw":324.991729},{"c":325,"h":325,"l":324.99,"n":29,"o":325,"t":"2026-10-15T11:55:00Z","v":1295,"vw":324.996842},{"c":324.721,"h":324.721,"l":323.9,"n":12,"o":323.9,"t":"2026-10-15T12:00:00Z","v":1021,"vw":324.15184},{"c":324,"h":324,"l":324,"n":44,"o":324,"t":"2026-10-15T12:05:00Z","v":1801,"vw":324},{"c":323,"h":323,"l":323,"n":16,"o":323,"t":"2026-10-15T12:15:00Z","v":286,"vw":323},{"c":322.91,"h":322.91,"l":322.58,"n":10,"o":322.58,"t":"2026-10-15T12:20:00Z","v":331,"vw":322.69},{"c":322.33,"h":322.5,"l":321.21,"n":118,"o":322.4,"t":"2026-10-15T12:30:00Z","v":3102,"vw":322.158889},{"c":321.96,"h":322.96,"l":320.5724,"n":41,"o":320.5724,"t":"2026-10-15T12:35:00Z","v":2591,"vw":322.35588},{"c":322.33,"h":322.33,"l":322.33,"n":9,"o":322.33,"t":"2026-10-15T12:40:00Z","v":643,"vw":322.33},{"c":321.51,"h":322.2199,"l":320.7035,"n":79,"o":322.2199,"t":"2026-10-15T12:45:00Z","v":2064,"vw":321.473081},{"c":321,"h":321.51,"l":320,"n":74,"o":321.51,"t":"2026-10-15T12:50:00Z","v":3441,"vw":320.821401},{"c":321.5,"h":321.5,"l":321.5,"n":12,"o":321.5,"t":"2026-10-15T12:55:00Z","v":303,"vw":321.5},{"c":320.25,"h":322.5,"l":320.25,"n":29,"o":322.47,"t":"2026-10-15T13:00:00Z","v":1324,"vw":321.855482},{"c":322.55,"h":322.6,"l":322,"n":49,"o":322.5,"t":"2026-10-15T13:05:00Z","v":1940,"vw":322.3934},{"c":322.5,"h":322.5,"l":321,"n":16,"o":321,"t":"2026-10-15T13:10:00Z","v":344,"vw":321.875},{"c":323.7,"h":323.7,"l":322.23,"n":44,"o":322.23,"t":"2026-10-15T13:15:00Z","v":762,"vw":323.101309},{"c":323.78,"h":324,"l":323.74,"n":27,"o":324,"t":"2026-10-15T13:20:00Z","v":1063,"vw":323.836338},{"c":321.2,"h":321.905,"l":321.2,"n":30,"o":321.905,"t":"2026-10-15T13:25:00Z","v":1109,"vw":321.768107},{"c":321.77,"h":323.06,"l":317.82,"n":5096,"o":321.575,"t":"2026-10-15T13:30:00Z","v":293096,"vw":320.104341},{"c":325.03,"h":326.09,"l":320.68,"n":3550,"o":321.61,"t":"2026-10-15T13:35:00Z","v":241883,"vw":323.917357},{"c":326.275,"h":327.29,"l":324.3501,"n":2150,"o":325,"t":"2026-10-15T13:40:00Z","v":139873,"vw":325.810812},{"c":326.27,"h":327.42,"l":324.33,"n":2245,"o":326.225,"t":"2026-10-15T13:45:00Z","v":110842,"vw":325.485996},{"c":320.555,"h":326.8,"l":320.33,"n":1781,"o":326.15,"t":"2026-10-15T13:50:00Z","v":90557,"vw":323.044913},{"c":320.45,"h":320.7094,"l":318.5,"n":2446,"o":320.3,"t":"2026-10-15T13:55:00Z","v":122572,"vw":319.624741},{"c":322.42,"h":323.125,"l":320.145,"n":2163,"o":320.26,"t":"2026-10-15T14:00:00Z","v":154997,"vw":321.737028},{"c":323.07,"h":323.26,"l":321.11,"n":1252,"o":322.25,"t":"2026-10-15T14:05:00Z","v":45897,"vw":322.116136},{"c":322.81,"h":324.64,"l":322.4,"n":1621,"o":323.34,"t":"2026-10-15T14:10:00Z","v":81959,"vw":323.34808},{"c":323.73,"h":323.92,"l":321.22,"n":1433,"o":322.81,"t":"2026-10-15T14:15:00Z","v":73291,"vw":322.31501},{"c":322.76,"h":324.22,"l":322.725,"n":1869,"o":323.73,"t":"2026-10-15T14:20:00Z","v":111180,"vw":323.487055},{"c":323.61,"h":323.85,"l":322.485,"n":1991,"o":322.73,"t":"2026-10-15T14:25:00Z","v":139467,"vw":323.324733},{"c":323.11,"h":323.65,"l":322.44,"n":1805,"o":323.61,"t":"2026-10-15T14:30:00Z","v":95528,"vw":323.115799},{"c":323.22,"h":323.63,"l":321.6,"n":1407,"o":323.13,"t":"2026-10-15T14:35:00Z","v":69303,"vw":322.663021},{"c":324.51,"h":325.16,"l":323.08,"n":1493,"o":323.45,"t":"2026-10-15T14:40:00Z","v":71058,"vw":324.061343},{"c":322.815,"h":324.37,"l":322.6305,"n":1798,"o":324.37,"t":"2026-10-15T14:45:00Z","v":115798,"vw":323.515836},{"c":323.42,"h":323.84,"l":322.03,"n":1568,"o":322.815,"t":"2026-10-15T14:50:00Z","v":71534,"vw":322.968388},{"c":324.885,"h":325.21,"l":323.59,"n":1043,"o":323.59,"t":"2026-10-15T14:55:00Z","v":44032,"vw":324.233931},{"c":325.855,"h":326.08,"l":324.61,"n":1774,"o":324.95,"t":"2026-10-15T15:00:00Z","v":111780,"vw":325.290945},{"c":324.07,"h":326.08,"l":323.47,"n":1873,"o":325.6,"t":"2026-10-15T15:05:00Z","v":118214,"vw":324.643408},{"c":327.1,"h":327.26,"l":324.0625,"n":2161,"o":324.2,"t":"2026-10-15T15:10:00Z","v":145585,"vw":325.745708},{"c":326.255,"h":327.95,"l":326.255,"n":1684,"o":327.19,"t":"2026-10-15T15:15:00Z","v":94740,"vw":327.351488},{"c":325.865,"h":327.69,"l":325.68,"n":965,"o":326.56,"t":"2026-10-15T15:20:00Z","v":41399,"vw":326.840879},{"c":325.86,"h":326.24,"l":325.69,"n":801,"o":325.87,"t":"2026-10-15T15:25:00Z","v":36577,"vw":325.929903},{"c":326.395,"h":326.69,"l":325.65,"n":865,"o":325.945,"t":"2026-10-15T15:30:00Z","v":42147,"vw":325.992755},{"c":326.56,"h":326.56,"l":325.85,"n":943,"o":326.32,"t":"2026-10-15T15:35:00Z","v":50925,"vw":326.242504},{"c":326.4075,"h":327.19,"l":326.29,"n":756,"o":326.68,"t":"2026-10-15T15:40:00Z","v":32121,"vw":326.667613},{"c":327.69,"h":327.69,"l":326.06,"n":927,"o":326.33,"t":"2026-10-15T15:45:00Z","v":34164,"vw":326.55528},{"c":327.34,"h":328.3499,"l":327.17,"n":969,"o":327.66,"t":"2026-10-15T15:50:00Z","v":35636,"vw":327.692188},{"c":327.7,"h":327.94,"l":326.655,"n":782,"o":327.43,"t":"2026-10-15T15:55:00Z","v":38480,"vw":327.274354},{"c":327,"h":328.4933,"l":326.922,"n":1154,"o":327.6728,"t":"2026-10-15T16:00:00Z","v":52293,"vw":327.980229},{"c":327.47,"h":328.17,"l":327.02,"n":808,"o":327.03,"t":"2026-10-15T16:05:00Z","v":31300,"vw":327.482693},{"c":327.64,"h":328.2577,"l":327.06,"n":832,"o":327.6171,"t":"2026-10-15T16:10:00Z","v":43584,"vw":327.702271},{"c":328.14,"h":328.9139,"l":327.475,"n":879,"o":327.645,"t":"2026-10-15T16:15:00Z","v":44630,"vw":328.313088},{"c":328.25,"h":328.7114,"l":327.8,"n":711,"o":327.885,"t":"2026-10-15T16:20:00Z","v":33537,"vw":328.288284},{"c":327.99,"h":328.495,"l":327.69,"n":737,"o":328.495,"t":"2026-10-15T16:25:00Z","v":32147,"vw":327.95853},{"c":328.6625,"h":328.89,"l":327.8385,"n":704,"o":328.124,"t":"2026-10-15T16:30:00Z","v":26363,"vw":328.428328},{"c":329.53,"h":329.705,"l":328.2,"n":844,"o":328.65,"t":"2026-10-15T16:35:00Z","v":49678,"vw":329.268934},{"c":330.25,"h":330.25,"l":329.02,"n":1092,"o":329.54,"t":"2026-10-15T16:40:00Z","v":140008,"vw":329.476977},{"c":329.305,"h":330.6211,"l":329.23,"n":1721,"o":330.085,"t":"2026-10-15T16:45:00Z","v":101273,"vw":329.937373},{"c":329.03,"h":329.3,"l":328.6,"n":1180,"o":329.3,"t":"2026-10-15T16:50:00Z","v":59619,"vw":328.987734},{"c":330.075,"h":330.12,"l":329.03,"n":251,"o":329.04,"t":"2026-10-15T16:55:00Z","v":16821,"vw":329.350479},{"c":331.115,"h":331.13,"l":330.6,"n":448,"o":330.9601,"t":"2026-10-15T18:10:00Z","v":16351,"vw":330.872111},{"c":330.34,"h":331.18,"l":330.1,"n":598,"o":331.15,"t":"2026-10-15T18:15:00Z","v":21695,"vw":330.62198},{"c":330.49,"h":330.66,"l":330.21,"n":488,"o":330.385,"t":"2026-10-15T18:20:00Z","v":32749,"vw":330.400291},{"c":330.655,"h":330.85,"l":330.18,"n":651,"o":330.38,"t":"2026-10-15T18:25:00Z","v":21012,"vw":330.382072},{"c":330.63,"h":330.94,"l":330.39,"n":596,"o":330.655,"t":"2026-10-15T18:30:00Z","v":17616,"vw":330.701714},{"c":331.05,"h":331.44,"l":330.5901,"n":502,"o":330.72,"t":"2026-10-15T18:35:00Z","v":13589,"vw":331.080454},{"c":331,"h":331.1525,"l":330.7,"n":697,"o":330.94,"t":"2026-10-15T18:40:00Z","v":26436,"vw":330.953457},{"c":331.45,"h":331.45,"l":330.76,"n":583,"o":330.97,"t":"2026-10-15T18:45:00Z","v":18650,"vw":331.043103},{"c":331.245,"h":331.55,"l":331.11,"n":583,"o":331.44,"t":"2026-10-15T18:50:00Z","v":20401,"vw":331.26173},{"c":331.6,"h":331.64,"l":331.14,"n":691,"o":331.245,"t":"2026-10-15T18:55:00Z","v":19366,"vw":331.314352},{"c":332.16,"h":332.25,"l":331.455,"n":624,"o":331.455,"t":"2026-10-15T19:00:00Z","v":18092,"vw":331.930102},{"c":332.73,"h":332.73,"l":332.1,"n":854,"o":332.16,"t":"2026-10-15T19:05:00Z","v":24443,"vw":332.254998},{"c":332.54,"h":332.81,"l":332.31,"n":824,"o":332.8099,"t":"2026-10-15T19:10:00Z","v":22575,"vw":332.495346},{"c":333.08,"h":333.08,"l":332.3184,"n":1004,"o":332.44,"t":"2026-10-15T19:15:00Z","v":34603,"vw":332.653979},{"c":334.32,"h":334.62,"l":333.11,"n":1183,"o":333.11,"t":"2026-10-15T19:20:00Z","v":48024,"vw":333.921715},{"c":334.64,"h":335.5,"l":334.13,"n":1718,"o":334.46,"t":"2026-10-15T19:25:00Z","v":77274,"vw":334.94394},{"c":334.79,"h":335.48,"l":334.29,"n":1628,"o":334.61,"t":"2026-10-15T19:30:00Z","v":81431,"vw":334.781309},{"c":334.58,"h":335.72,"l":334.3701,"n":1328,"o":334.735,"t":"2026-10-15T19:35:00Z","v":65053,"vw":335.203221},{"c":335.3425,"h":335.64,"l":334.45,"n":1415,"o":334.57,"t":"2026-10-15T19:40:00Z","v":65420,"vw":335.12475},{"c":335.11,"h":335.75,"l":335,"n":1547,"o":335.305,"t":"2026-10-15T19:45:00Z","v":71534,"vw":335.298015},{"c":335.335,"h":335.39,"l":334.62,"n":1954,"o":335.04,"t":"2026-10-15T19:50:00Z","v":93265,"vw":335.129672},{"c":335.06,"h":336.38,"l":335.01,"n":5911,"o":335.28,"t":"2026-10-15T19:55:00Z","v":301655,"vw":335.613831},{"c":335.07,"h":335.07,"l":335.07,"n":114,"o":335.07,"t":"2026-10-15T20:00:00Z","v":307662,"vw":335.07},{"c":335.3,"h":335.3,"l":335.3,"n":5,"o":335.3,"t":"2026-10-15T20:10:00Z","v":157,"vw":335.3},{"c":335.23,"h":335.23,"l":335.23,"n":2,"o":335.23,"t":"2026-10-15T20:25:00Z","v":492,"vw":335.23}],"history":[{"c":123.16,"h":126.5,"l":122.501,"n":57385,"o":125.42,"t":"2024-10-14T04:00:00Z","v":4002362,"vw":123.741421},{"c":122.74,"h":123.96,"l":121.33,"n":48063,"o":122.5,"t":"2024-10-15T04:00:00Z","v":3182623,"vw":122.889006},{"c":118.9,"h":123.5,"l":118.82,"n":66028,"o":123.5,"t":"2024-10-16T04:00:00Z","v":4359114,"vw":119.605149},{"c":119.03,"h":119.7,"l":117.3,"n":52511,"o":119,"t":"2024-10-17T04:00:00Z","v":4023528,"vw":118.518466},{"c":119.54,"h":120.56,"l":118.22,"n":45003,"o":120,"t":"2024-10-18T04:00:00Z","v":2751726,"vw":119.248996},{"c":119.56,"h":121.05,"l":117.73,"n":42830,"o":119.29,"t":"2024-10-21T04:00:00Z","v":2577079,"vw":119.341052},{"c":115.5,"h":117.58,"l":114.1301,"n":81203,"o":116.9,"t":"2024-10-22T04:00:00Z","v":5650818,"vw":115.672517},{"c":113.61,"h":116.41,"l":113.28,"n":45462,"o":115.75,"t":"2024-10-23T04:00:00Z","v":2925310,"vw":114.333375},{"c":114.92,"h":116.33,"l":113.9412,"n":38671,"o":114.84,"t":"2024-10-24T04:00:00Z","v":2817323,"vw":114.969133},{"c":116.04,"h":117.07,"l":115.12,"n":45415,"o":115.35,"t":"2024-10-25T04:00:00Z","v":2718781,"vw":115.99153},{"c":117.33,"h":119.2,"l":116.86,"n":65729,"o":117.84,"t":"2024-10-28T04:00:00Z","v":5238649,"vw":117.764857},{"c":118.39,"h":119.59,"l":116.55,"n":53718,"o":117.51,"t":"2024-10-29T04:00:00Z","v":4154581,"vw":118.450311},{"c":118.99,"h":121.19,"l":118.02,"n":71412,"o":118.25,"t":"2024-10-30T04:00:00Z","v":4610050,"vw":119.545753},{"c":114.82,"h":117.83,"l":113.86,"n":81556,"o":117,"t":"2024-10-31T04:00:00Z","v":5284636,"vw":115.073107},{"c":115.49,"h":117.06,"l":113.25,"n":66940,"o":115.98,"t":"2024-11-01T04:00:00Z","v":4659481,"vw":115.637818},{"c":113.74,"h":116.19,"l":113.23,"n":48046,"o":115.51,"t":"2024-11-04T05:00:00Z","v":3762473,"vw":114.259679},{"c":116.5,"h":117.34,"l":113.65,"n":53720,"o":114.26,"t":"2024-11-05T05:00:00Z","v":3774553,"vw":115.748237},{"c":121.42,"h":121.75,"l":118.8,"n":76071,"o":120.43,"t":"2024-11-06T05:00:00Z","v":5455889,"vw":120.410958},{"c":123.54,"h":124.96,"l":122.02,"n":71601,"o":122.255,"t":"2024-11-07T05:00:00Z","v":4596365,"vw":123.838922},{"c":120.89,"h":123,"l":119.66,"n":65410,"o":123,"t":"2024-11-08T05:00:00Z","v":4914403,"vw":120.731443},{"c":123.5,"h":123.71,"l":121.69,"n":56378,"o":122.22,"t":"2024-11-11T05:00:00Z","v":3829661,"vw":122.862829},{"c":125.46,"h":127.05,"l":123,"n":74851,"o":123,"t":"2024-11-12T05:00:00Z","v":5754758,"vw":124.91127},{"c":130.73,"h":134.59,"l":126.01,"n":137160,"o":126.38,"t":"2024-11-13T05:00:00Z","v":11352149,"vw":131.345474},{"c":129.27,"h":132.255,"l":129.0734,"n":69050,"o":132.06,"t":"2024-11-14T05:00:00Z","v":4959602,"vw":130.580212},{"c":125.96,"h":128.95,"l":123.3605,"n":82942,"o":128.59,"t":"2024-11-15T05:00:00Z","v":5737745,"vw":125.258187},{"c":127.43,"h":127.53,"l":125,"n":62736,"o":126.475,"t":"2024-11-18T05:00:00Z","v":4589918,"vw":126.680813},{"c":130.24,"h":130.34,"l":126.36,"n":65028,"o":127.55,"t":"2024-11-19T05:00:00Z","v":4844089,"vw":128.612593},{"c":129.12,"h":133.55,"l":127.55,"n":194191,"o":131.26,"t":"2024-11-20T05:00:00Z","v":15151690,"vw":129.576738},{"c":171.35,"h":174.6484,"l":161.16,"n":582767,"o":161.26,"t":"2024-11-21T05:00:00Z","v":55121595,"vw":169.289266},{"c":167.44,"h":178.7,"l":166.81,"n":258551,"o":175,"t":"2024-11-22T05:00:00Z","v":20283860,"vw":171.266708},{"c":171.42,"h":177.99,"l":171.15,"n":179022,"o":174.96,"t":"2024-11-25T05:00:00Z","v":15276696,"vw":174.042048},{"c":171.28,"h":176.8,"l":170.91,"n":110914,"o":173.475,"t":"2024-11-26T05:00:00Z","v":7669642,"vw":173.913554},{"c":173.7,"h":173.93,"l":167.38,"n":102384,"o":172.39,"t":"2024-11-27T05:00:00Z","v":6980317,"vw":171.203627},{"c":174.8,"h":178.37,"l":173.17,"n":63943,"o":174.89,"t":"2024-11-29T05:00:00Z","v":4429163,"vw":176.179946},{"c":172.42,"h":177.6491,"l":171.3,"n":79588,"o":175.03,"t":"2024-12-02T05:00:00Z","v":5832133,"vw":173.755509},{"c":175.94,"h":176.07,"l":170.59,"n":75226,"o":171,"t":"2024-12-03T05:00:00Z","v":5301462,"vw":174.030763},{"c":186.51,"h":186.82,"l":178.59,"n":171830,"o":180,"t":"2024-12-04T05:00:00Z","v":13585589,"vw":183.845203},{"c":183.06,"h":186.55,"l":182.3,"n":92504,"o":186.34,"t":"2024-12-05T05:00:00Z","v":6668294,"vw":184.10649},{"c":183.64,"h":186.9,"l":181.37,"n":80105,"o":186.01,"t":"2024-12-06T05:00:00Z","v":4988273,"vw":184.009048},{"c":180.76,"h":185.4,"l":178.79,"n":91746,"o":183.2,"t":"2024-12-09T05:00:00Z","v":6336082,"vw":182.083484},{"c":171.55,"h":180.9,"l":169.35,"n":133495,"o":179,"t":"2024-12-10T05:00:00Z","v":8609645,"vw":173.648258},{"c":171.96,"h":176.3,"l":170.3,"n":83680,"o":173.46,"t":"2024-12-11T05:00:00Z","v":5475453,"vw":173.237836},{"c":170,"h":172.41,"l":169.0808,"n":71860,"o":169.6,"t":"2024-12-12T05:00:00Z","v":4404054,"vw":170.360095},{"c":167.67,"h":170.73,"l":165.73,"n":81004,"o":169.52,"t":"2024-12-13T05:00:00Z","v":5516920,"vw":167.371131},{"c":172.47,"h":173.4,"l":167.22,"n":97455,"o":167.66,"t":"2024-12-16T05:00:00Z","v":6559276,"vw":171.41242},{"c":170.81,"h":172.65,"l":169.244,"n":63333,"o":171,"t":"2024-12-17T05:00:00Z","v":5162427,"vw":171.091949},{"c":162.59,"h":170.5,"l":160.76,"n":85917,"o":170.43,"t":"2024-12-18T05:00:00Z","v":5159280,"vw":165.983345},{"c":164.21,"h":165.7514,"l":160.65,"n":83377,"o":164.5,"t":"2024-12-19T05:00:00Z","v":5792306,"vw":163.668159},{"c":166.29,"h":168.94,"l":161.55,"n":65088,"o":162.07,"t":"2024-12-20T05:00:00Z","v":5304356,"vw":166.100673},{"c":161.44,"h":166.41,"l":160.86,"n":81016,"o":165.31,"t":"2024-12-23T05:00:00Z","v":5711993,"vw":161.993262},{"c":163.06,"h":163.69,"l":161.41,"n":28453,"o":161.8,"t":"2024-12-24T05:00:00Z","v":1754277,"vw":162.686977},{"c":163.48,"h":164.93,"l":161.315,"n":46606,"o":162.64,"t":"2024-12-26T05:00:00Z","v":2692943,"vw":163.771517},{"c":158.65,"h":162.76,"l":157.2569,"n":71222,"o":162.65,"t":"2024-12-27T05:00:00Z","v":4040021,"vw":158.661303},{"c":154.97,"h":156.6842,"l":153.12,"n":67694,"o":155.36,"t":"2024-12-30T05:00:00Z","v":3853717,"vw":154.739736},{"c":154.41,"h":156.39,"l":153.38,"n":46811,"o":155.95,"t":"2024-12-31T05:00:00Z","v":2977410,"vw":154.523584},{"c":157.51,"h":160.34,"l":154.96,"n":64214,"o":157,"t":"2025-01-02T05:00:00Z","v":3405277,"vw":157.532616},{"c":162.22,"h":162.675,"l":158.14,"n":64256,"o":158.8,"t":"2025-01-03T05:00:00Z","v":3408875,"vw":160.839686},{"c":163.08,"h":166.6,"l":162.42,"n":69630,"o":165.32,"t":"2025-01-06T05:00:00Z","v":4130111,"vw":163.88769},{"c":158.84,"h":167.9133,"l":157.04,"n":85819,"o":167.4,"t":"2025-01-07T05:00:00Z","v":6588461,"vw":160.948761},{"c":161.03,"h":162.58,"l":156.7,"n":70685,"o":158.3,"t":"2025-01-08T05:00:00Z","v":5407756,"vw":160.18582},{"c":162.46,"h":165.45,"l":160.63,"n":92571,"o":161.38,"t":"2025-01-10T05:00:00Z","v":5902730,"vw":162.76239},{"c":162.43,"h":164.31,"l":158.6,"n":70891,"o":160.27,"t":"2025-01-13T05:00:00Z","v":4399594,"vw":161.630409},{"c":163.41,"h":170.2,"l":162.48,"n":86858,"o":165.01,"t":"2025-01-14T05:00:00Z","v":6325872,"vw":166.706993},{"c":165.71,"h":170.42,"l":165.59,"n":73590,"o":168.25,"t":"2025-01-15T05:00:00Z","v":7010745,"vw":167.702561},{"c":167.64,"h":170.67,"l":164.3912,"n":61325,"o":166.52,"t":"2025-01-16T05:00:00Z","v":4432717,"vw":168.310401},{"c":170.79,"h":172.99,"l":169.2501,"n":68794,"o":172.51,"t":"2025-01-17T05:00:00Z","v":4162186,"vw":171.448413},{"c":173.53,"h":176.18,"l":172.35,"n":83932,"o":172.75,"t":"2025-01-21T05:00:00Z","v":5279075,"vw":174.162017},{"c":177.49,"h":177.6,"l":173.2,"n":82212,"o":175.65,"t":"2025-01-22T05:00:00Z","v":5039883,"vw":176.060461},{"c":174.94,"h":177.7999,"l":174.03,"n":55577,"o":175.1,"t":"2025-01-23T05:00:00Z","v":3746286,"vw":175.277115},{"c":174.12,"h":176.88,"l":172.89,"n":49159,"o":176.88,"t":"2025-01-24T05:00:00Z","v":2945798,"vw":174.312416},{"c":175.52,"h":181.77,"l":170.1,"n":113736,"o":171.61,"t":"2025-01-27T05:00:00Z","v":7398781,"vw":176.490295},{"c":188.02,"h":188.4299,"l":177.05,"n":124768,"o":179.03,"t":"2025-01-28T05:00:00Z","v":8558166,"vw":185.489905},{"c":182.88,"h":185,"l":181.25,"n":88189,"o":184.5,"t":"2025-01-29T05:00:00Z","v":5219474,"vw":183.323508},{"c":179.29,"h":180.86,"l":176.22,"n":96463,"o":179.31,"t":"2025-01-30T05:00:00Z","v":6428334,"vw":178.721434},{"c":181.51,"h":185.87,"l":180.8722,"n":80894,"o":183.3,"t":"2025-01-31T05:00:00Z","v":4717377,"vw":183.430803},{"c":182.54,"h":184.5,"l":175.25,"n":77068,"o":176.17,"t":"2025-02-03T05:00:00Z","v":4385451,"vw":181.52019},{"c":189.11,"h":190.9199,"l":184.41,"n":110523,"o":186.5,"t":"2025-02-04T05:00:00Z","v":6885828,"vw":188.239586},{"c":188.93,"h":188.93,"l":181.68,"n":80470,"o":184,"t":"2025-02-05T05:00:00Z","v":4965337,"vw":186.096298},{"c":186.37,"h":190,"l":185.69,"n":62919,"o":189.11,"t":"2025-02-06T05:00:00Z","v":3724781,"vw":187.16858},{"c":184.03,"h":189.49,"l":183.61,"n":70429,"o":187.73,"t":"2025-02-07T05:00:00Z","v":4522257,"vw":185.884331},{"c":186.12,"h":188.88,"l":184.75,"n":66374,"o":185.855,"t":"2025-02-10T05:00:00Z","v":4485681,"vw":186.446433},{"c":183.55,"h":186.31,"l":182.17,"n":50814,"o":184.25,"t":"2025-02-11T05:00:00Z","v":3196726,"vw":183.987339},{"c":187.23,"h":188.02,"l":178.52,"n":71732,"o":180.42,"t":"2025-02-12T05:00:00Z","v":4555333,"vw":185.233171},{"c":192.66,"h":192.77,"l":185.1959,"n":85974,"o":186.96,"t":"2025-02-13T05:00:00Z","v":5686407,"vw":189.864834},{"c":187.6,"h":193,"l":184.07,"n":91386,"o":192.86,"t":"2025-02-14T05:00:00Z","v":5812268,"vw":187.657347},{"c":192.78,"h":194.4,"l":189.09,"n":102538,"o":193.6,"t":"2025-02-18T05:00:00Z","v":7308886,"vw":191.627208},{"c":186.56,"h":192,"l":186.19,"n":88073,"o":189.2,"t":"2025-02-19T05:00:00Z","v":5085217,"vw":188.188298},{"c":184.96,"h":186.18,"l":178.55,"n":88180,"o":186,"t":"2025-02-20T05:00:00Z","v":5423798,"vw":182.601908},{"c":177.89,"h":185.93,"l":176.3501,"n":84068,"o":184.9,"t":"2025-02-21T05:00:00Z","v":5324231,"vw":179.488984},{"c":170.92,"h":177.7,"l":167.302,"n":117915,"o":177.58,"t":"2025-02-24T05:00:00Z","v":6482055,"vw":171.231292},{"c":164.2,"h":169.96,"l":160.66,"n":126323,"o":168.79,"t":"2025-02-25T05:00:00Z","v":7163230,"vw":163.926158},{"c":166.19,"h":170.005,"l":164.8,"n":187672,"o":166,"t":"2025-02-26T05:00:00Z","v":12954876,"vw":167.46228},{"c":173.69,"h":187.95,"l":173.59,"n":248474,"o":187.01,"t":"2025-02-27T05:00:00Z","v":20555706,"vw":179.944601},{"c":177.1,"h":177.26,"l":170.57,"n":116605,"o":172.03,"t":"2025-02-28T05:00:00Z","v":8793460,"vw":175.112886},{"c":173.65,"h":180.95,"l":173.0559,"n":93140,"o":178.7,"t":"2025-03-03T05:00:00Z","v":5974621,"vw":177.306045},{"c":173.6,"h":176.64,"l":165.8,"n":101091,"o":171.75,"t":"2025-03-04T05:00:00Z","v":6988017,"vw":171.430379},{"c":177.31,"h":177.77,"l":170.02,"n":69358,"o":174,"t":"2025-03-05T05:00:00Z","v":4463558,"vw":174.276871},{"c":156.22,"h":171.0671,"l":155.89,"n":153946,"o":167.26,"t":"2025-03-06T05:00:00Z","v":11756214,"vw":161.206378},{"c":158.91,"h":159.88,"l":148.49,"n":160262,"o":156.25,"t":"2025-03-07T05:00:00Z","v":11044583,"vw":155.508779},{"c":147.59,"h":152.6499,"l":146.55,"n":161029,"o":151.3,"t":"2025-03-10T04:00:00Z","v":12158604,"vw":148.720664},{"c":149.9,"h":155.48,"l":146,"n":102036,"o":147.24,"t":"2025-03-11T04:00:00Z","v":7547890,"vw":150.892676},{"c":152.37,"h":155.845,"l":151,"n":87537,"o":155.37,"t":"2025-03-12T04:00:00Z","v":6264907,"vw":153.097696},{"c":149.83,"h":151.3,"l":146.14,"n":91394,"o":149.95,"t":"2025-03-13T04:00:00Z","v":5213542,"vw":149.332612},{"c":156.11,"h":156.498,"l":150.7694,"n":66160,"o":151.24,"t":"2025-03-14T04:00:00Z","v":4155189,"vw":155.035959},{"c":156.39,"h":157.905,"l":154.08,"n":59526,"o":156.295,"t":"2025-03-17T04:00:00Z","v":3380535,"vw":156.289791},{"c":154.36,"h":155.69,"l":149.83,"n":65161,"o":154.9,"t":"2025-03-18T04:00:00Z","v":4955918,"vw":152.499167},{"c":155.96,"h":158.1,"l":153.62,"n":51598,"o":155,"t":"2025-03-19T04:00:00Z","v":4559173,"vw":155.407753},{"c":157.19,"h":158.82,"l":154.29,"n":42058,"o":155.33,"t":"2025-03-20T04:00:00Z","v":2717264,"vw":157.229265},{"c":158.39,"h":158.72,"l":153.01,"n":46300,"o":154.67,"t":"2025-03-21T04:00:00Z","v":3608196,"vw":157.077916},{"c":163.17,"h":166.42,"l":160.79,"n":67754,"o":161.345,"t":"2025-03-24T04:00:00Z","v":3885015,"vw":164.256004},{"c":162.83,"h":166.79,"l":161.7501,"n":52994,"o":162.67,"t":"2025-03-25T04:00:00Z","v":3378613,"vw":163.420436},{"c":159.74,"h":163.695,"l":158.67,"n":53178,"o":163.25,"t":"2025-03-26T04:00:00Z","v":3456915,"vw":160.085819},{"c":156.98,"h":159.11,"l":155.06,"n":47081,"o":157.79,"t":"2025-03-27T04:00:00Z","v":2646997,"vw":157.525333},{"c":150.63,"h":155.64,"l":148.39,"n":67624,"o":154.24,"t":"2025-03-28T04:00:00Z","v":4654539,"vw":150.654868},{"c":146.16,"h":147.22,"l":141.9201,"n":87376,"o":145.85,"t":"2025-03-31T04:00:00Z","v":6219076,"vw":145.264843},{"c":149.54,"h":150.01,"l":144.755,"n":56030,"o":148.36,"t":"2025-04-01T04:00:00Z","v":3426825,"vw":148.232574},{"c":153.91,"h":155.7,"l":145.0126,"n":81528,"o":146.025,"t":"2025-04-02T04:00:00Z","v":5980817,"vw":153.154785},{"c":139.9,"h":146.03,"l":138.13,"n":120411,"o":144.7,"t":"2025-04-03T04:00:00Z","v":7967084,"vw":141.42391},{"c":130.53,"h":134.71,"l":125.49,"n":131145,"o":133.31,"t":"2025-04-04T04:00:00Z","v":8219172,"vw":130.420085},{"c":131.04,"h":137.81,"l":120.1,"n":118430,"o":120.7,"t":"2025-04-07T04:00:00Z","v":8650867,"vw":128.853986},{"c":133.51,"h":140.18,"l":130.8025,"n":103537,"o":138.05,"t":"2025-04-08T04:00:00Z","v":6929701,"vw":136.019211},{"c":151.15,"h":151.95,"l":129.85,"n":127156,"o":132.45,"t":"2025-04-09T04:00:00Z","v":8997621,"vw":144.322327},{"c":144.45,"h":148.78,"l":140.13,"n":66979,"o":148.25,"t":"2025-04-10T04:00:00Z","v":4087942,"vw":144.300974},{"c":144.96,"h":145.63,"l":140.67,"n":58355,"o":145.63,"t":"2025-04-11T04:00:00Z","v":4085848,"vw":143.799484},{"c":144.55,"h":150.685,"l":143.87,"n":48632,"o":149,"t":"2025-04-14T04:00:00Z","v":2753130,"vw":145.899112},{"c":146.54,"h":147.2,"l":144.2,"n":41350,"o":144.71,"t":"2025-04-15T04:00:00Z","v":2390987,"vw":146.280283},{"c":146.08,"h":148.815,"l":143.65,"n":51125,"o":144.45,"t":"2025-04-16T04:00:00Z","v":3043406,"vw":146.562075},{"c":143.43,"h":146.6,"l":142.185,"n":44864,"o":146.5,"t":"2025-04-17T04:00:00Z","v":2487267,"vw":143.663183},{"c":137,"h":142.14,"l":135.3791,"n":54139,"o":142,"t":"2025-04-21T04:00:00Z","v":3362123,"vw":137.08748},{"c":140.23,"h":141.4899,"l":137.36,"n":45746,"o":138.35,"t":"2025-04-22T04:00:00Z","v":2765221,"vw":139.355554},{"c":147.39,"h":151.83,"l":146.31,"n":86342,"o":146.31,"t":"2025-04-23T04:00:00Z","v":5693212,"vw":149.106639},{"c":158.66,"h":159.17,"l":149.085,"n":93066,"o":149.21,"t":"2025-04-24T04:00:00Z","v":6855527,"vw":156.642588},{"c":158.4,"h":160.57,"l":156.1,"n":63930,"o":157.8,"t":"2025-04-25T04:00:00Z","v":4164104,"vw":158.241579},{"c":158.96,"h":159.88,"l":156.52,"n":39846,"o":158.28,"t":"2025-04-28T04:00:00Z","v":2019044,"vw":158.489309},{"c":160.35,"h":161.6,"l":158.39,"n":44640,"o":159.51,"t":"2025-04-29T04:00:00Z","v":2329402,"vw":160.254079},{"c":159.49,"h":159.55,"l":154.375,"n":55032,"o":156,"t":"2025-04-30T04:00:00Z","v":3406569,"vw":157.589499},{"c":165.36,"h":169.39,"l":164.3827,"n":80183,"o":168.395,"t":"2025-05-01T04:00:00Z","v":5105913,"vw":166.469601},{"c":167.66,"h":169.7183,"l":166.1059,"n":66494,"o":167.56,"t":"2025-05-02T04:00:00Z","v":3332744,"vw":167.937096},{"c":167.87,"h":170.2,"l":165.5,"n":54581,"o":166.5,"t":"2025-05-05T04:00:00Z","v":2496022,"vw":168.757491},{"c":168.45,"h":169.825,"l":164.24,"n":48761,"o":165.48,"t":"2025-05-06T04:00:00Z","v":2293950,"vw":167.999038},{"c":170.56,"h":171.67,"l":167.32,"n":50605,"o":168.75,"t":"2025-05-07T04:00:00Z","v":1965187,"vw":169.600973},{"c":173.97,"h":176.42,"l":171.53,"n":74526,"o":173,"t":"2025-05-08T04:00:00Z","v":3462465,"vw":174.456153},{"c":174.14,"h":176.3577,"l":172,"n":57763,"o":175,"t":"2025-05-09T04:00:00Z","v":2595508,"vw":173.781237},{"c":180.54,"h":182.7,"l":177.67,"n":83056,"o":181.16,"t":"2025-05-12T04:00:00Z","v":4276539,"vw":180.211816},{"c":181.02,"h":184.29,"l":179.97,"n":82311,"o":180.7,"t":"2025-05-13T04:00:00Z","v":4143906,"vw":182.239814},{"c":181.45,"h":183.5,"l":180.15,"n":78888,"o":181.74,"t":"2025-05-14T04:00:00Z","v":4642308,"vw":181.415352},{"c":182.97,"h":183.32,"l":178.67,"n":66530,"o":180,"t":"2025-05-15T04:00:00Z","v":3122783,"vw":181.894991},{"c":183.08,"h":184.25,"l":181.67,"n":57628,"o":182.6,"t":"2025-05-16T04:00:00Z","v":3440016,"vw":183.126327},{"c":182.05,"h":183.1,"l":179.94,"n":69180,"o":181.91,"t":"2025-05-19T04:00:00Z","v":3828007,"vw":181.945659},{"c":182.88,"h":183.6,"l":181.5,"n":80676,"o":183.5,"t":"2025-05-20T04:00:00Z","v":4228457,"vw":182.75468},{"c":179.12,"h":184.09,"l":178.91,"n":171408,"o":180.91,"t":"2025-05-21T04:00:00Z","v":11101438,"vw":181.358311},{"c":203.18,"h":204,"l":191.99,"n":330277,"o":192,"t":"2025-05-22T04:00:00Z","v":26194102,"vw":198.883926},{"c":200.05,"h":205.4,"l":197.7,"n":161174,"o":198.505,"t":"2025-05-23T04:00:00Z","v":11909691,"vw":201.088698},{"c":206.35,"h":208.31,"l":202.05,"n":145955,"o":202.6,"t":"2025-05-27T04:00:00Z","v":9638951,"vw":205.67529},{"c":204.4,"h":209.8,"l":203.87,"n":77681,"o":207,"t":"2025-05-28T04:00:00Z","v":4370949,"vw":205.745437},{"c":202.31,"h":206.71,"l":201.08,"n":64066,"o":206.29,"t":"2025-05-29T04:00:00Z","v":3805005,"vw":202.813597},{"c":205.67,"h":206,"l":199.75,"n":88380,"o":202.19,"t":"2025-05-30T04:00:00Z","v":7077520,"vw":204.487337},{"c":210.17,"h":210.44,"l":204.41,"n":83046,"o":205.67,"t":"2025-06-02T04:00:00Z","v":4476945,"vw":208.974648},{"c":209.15,"h":210.82,"l":207.2,"n":75824,"o":210.5,"t":"2025-06-03T04:00:00Z","v":4063004,"vw":208.862452},{"c":209.6,"h":214.83,"l":205.29,"n":117271,"o":213.425,"t":"2025-06-04T04:00:00Z","v":6648504,"vw":210.603204},{"c":210.1,"h":214.37,"l":208.89,"n":95313,"o":211.23,"t":"2025-06-05T04:00:00Z","v":5234404,"vw":211.511905},{"c":210.84,"h":213,"l":209.4,"n":64677,"o":211.45,"t":"2025-06-06T04:00:00Z","v":3798936,"vw":211.402978},{"c":210.85,"h":212.09,"l":208.5,"n":67037,"o":211.31,"t":"2025-06-09T04:00:00Z","v":3548170,"vw":210.721942},{"c":208.24,"h":212.3972,"l":206.22,"n":72786,"o":210.075,"t":"2025-06-10T04:00:00Z","v":3598135,"vw":208.717379},{"c":208.61,"h":210.2,"l":205.23,"n":99251,"o":207.99,"t":"2025-06-11T04:00:00Z","v":5140168,"vw":208.003198},{"c":211.28,"h":213.1,"l":206.14,"n":88736,"o":206.14,"t":"2025-06-12T04:00:00Z","v":5138792,"vw":211.010217},{"c":208.18,"h":212.3,"l":207.44,"n":66508,"o":208,"t":"2025-06-13T04:00:00Z","v":3635907,"vw":209.744421},{"c":209.12,"h":211,"l":207.0501,"n":59982,"o":210.31,"t":"2025-06-16T04:00:00Z","v":2579570,"vw":209.033802},{"c":209.45,"h":210.2983,"l":206.26,"n":52423,"o":208,"t":"2025-06-17T04:00:00Z","v":2217902,"vw":209.099451},{"c":212.08,"h":212.6999,"l":209.47,"n":65483,"o":210.36,"t":"2025-06-18T04:00:00Z","v":4218197,"vw":211.448046},{"c":211.99,"h":215.99,"l":210.85,"n":70726,"o":213.35,"t":"2025-06-20T04:00:00Z","v":4246319,"vw":213.117332},{"c":213.71,"h":214.88,"l":207.36,"n":65361,"o":209.625,"t":"2025-06-23T04:00:00Z","v":3146772,"vw":212.699673},{"c":223.14,"h":224.61,"l":219.25,"n":116558,"o":219.485,"t":"2025-06-24T04:00:00Z","v":7206453,"vw":222.150488},{"c":221.52,"h":225.6834,"l":219.99,"n":64068,"o":223.19,"t":"2025-06-25T04:00:00Z","v":3550187,"vw":222.367849},{"c":221.92,"h":222.79,"l":215.53,"n":83518,"o":222.05,"t":"2025-06-26T04:00:00Z","v":5086050,"vw":220.231972},{"c":222.61,"h":224.43,"l":219.8202,"n":73706,"o":222.425,"t":"2025-06-27T04:00:00Z","v":4924398,"vw":222.417723},{"c":223.77,"h":225.51,"l":222.61,"n":63548,"o":224.4,"t":"2025-06-30T04:00:00Z","v":3492413,"vw":223.760815},{"c":215.97,"h":223.16,"l":214.42,"n":90226,"o":218.9,"t":"2025-07-01T04:00:00Z","v":5398126,"vw":217.15228},{"c":217.34,"h":218.29,"l":214.52,"n":60903,"o":215.61,"t":"2025-07-02T04:00:00Z","v":2363692,"vw":216.685911},{"c":221.49,"h":222.605,"l":217.74,"n":47628,"o":217.74,"t":"2025-07-03T04:00:00Z","v":2761777,"vw":221.185118},{"c":225.79,"h":225.86,"l":220.18,"n":77933,"o":221.43,"t":"2025-07-07T04:00:00Z","v":4090043,"vw":223.574768},{"c":223.5,"h":226.6,"l":220.84,"n":67616,"o":225.6,"t":"2025-07-08T04:00:00Z","v":3412521,"vw":223.36899},{"c":221.9,"h":224.75,"l":220.93,"n":56949,"o":224.6,"t":"2025-07-09T04:00:00Z","v":2658440,"vw":222.013984},{"c":214.42,"h":222.3,"l":213.2242,"n":85043,"o":221.83,"t":"2025-07-10T04:00:00Z","v":4799553,"vw":216.312212},{"c":210.84,"h":215.49,"l":209.46,"n":77397,"o":213.48,"t":"2025-07-11T04:00:00Z","v":3868631,"vw":211.708752},{"c":213.52,"h":214.94,"l":208.6,"n":58229,"o":209.865,"t":"2025-07-14T04:00:00Z","v":2863820,"vw":213.323763},{"c":212.79,"h":215.1,"l":212.25,"n":62831,"o":213.75,"t":"2025-07-15T04:00:00Z","v":3249067,"vw":213.5403},{"c":211.94,"h":214,"l":209.2532,"n":59174,"o":212.98,"t":"2025-07-16T04:00:00Z","v":2790809,"vw":211.660966},{"c":211.58,"h":214.03,"l":210.31,"n":54572,"o":211.75,"t":"2025-07-17T04:00:00Z","v":2681779,"vw":211.757549},{"c":216.89,"h":217.54,"l":212.2,"n":63848,"o":212.69,"t":"2025-07-18T04:00:00Z","v":3384165,"vw":215.93008},{"c":215.65,"h":218.72,"l":214.26,"n":59016,"o":217,"t":"2025-07-21T04:00:00Z","v":2922451,"vw":216.182239},{"c":212.25,"h":216.6,"l":211.4,"n":50681,"o":214.905,"t":"2025-07-22T04:00:00Z","v":2537030,"vw":213.351522},{"c":212.56,"h":213.6099,"l":210.4,"n":42840,"o":211.77,"t":"2025-07-23T04:00:00Z","v":1692462,"vw":212.540054},{"c":215.02,"h":217,"l":212.11,"n":49519,"o":214.51,"t":"2025-07-24T04:00:00Z","v":2226104,"vw":214.346774},{"c":219.51,"h":220.92,"l":215.14,"n":73353,"o":215.425,"t":"2025-07-25T04:00:00Z","v":3259067,"vw":219.607112},{"c":218.67,"h":222.3,"l":216.92,"n":60867,"o":219.93,"t":"2025-07-28T04:00:00Z","v":3441933,"vw":218.994806},{"c":218.76,"h":220.6,"l":217.01,"n":50572,"o":220.36,"t":"2025-07-29T04:00:00Z","v":2487933,"vw":219.072937},{"c":220.28,"h":222.1899,"l":217.7102,"n":61823,"o":218.75,"t":"2025-07-30T04:00:00Z","v":3175223,"vw":220.235447},{"c":223.5,"h":229.27,"l":220.94,"n":111572,"o":225.13,"t":"2025-07-31T04:00:00Z","v":6227727,"vw":225.064618},{"c":205.02,"h":216.8,"l":202.87,"n":153975,"o":216.8,"t":"2025-08-01T04:00:00Z","v":8577996,"vw":207.439001},{"c":208.48,"h":210.41,"l":205.65,"n":66441,"o":207.7,"t":"2025-08-04T04:00:00Z","v":3422662,"vw":208.655173},{"c":205.77,"h":209.89,"l":204.66,"n":71377,"o":208.25,"t":"2025-08-05T04:00:00Z","v":4003943,"vw":206.086352},{"c":210.54,"h":211,"l":205.8,"n":63508,"o":205.97,"t":"2025-08-06T04:00:00Z","v":3236562,"vw":209.174236},{"c":206.4,"h":215.39,"l":200.8001,"n":91439,"o":215,"t":"2025-08-07T04:00:00Z","v":4619413,"vw":206.818415},{"c":191.73,"h":206.4,"l":191.33,"n":156717,"o":205.79,"t":"2025-08-08T04:00:00Z","v":8616058,"vw":195.093032},{"c":191.8,"h":196.73,"l":191.12,"n":98868,"o":192.16,"t":"2025-08-11T04:00:00Z","v":5214015,"vw":193.310397},{"c":193.06,"h":194,"l":188,"n":79215,"o":191.75,"t":"2025-08-12T04:00:00Z","v":3944781,"vw":192.196445},{"c":196.87,"h":198.24,"l":193,"n":82897,"o":194.125,"t":"2025-08-13T04:00:00Z","v":4429356,"vw":195.906369},{"c":194.9,"h":197.5,"l":193.705,"n":56163,"o":195.94,"t":"2025-08-14T04:00:00Z","v":2791038,"vw":195.053742},{"c":199.08,"h":200.34,"l":194.8,"n":63246,"o":195.25,"t":"2025-08-15T04:00:00Z","v":3344882,"vw":198.961141},{"c":198.24,"h":198.64,"l":196.11,"n":48034,"o":197.47,"t":"2025-08-18T04:00:00Z","v":2379307,"vw":197.389417},{"c":192.63,"h":199.95,"l":191.3212,"n":66691,"o":199.39,"t":"2025-08-19T04:00:00Z","v":3582705,"vw":193.48229},{"c":194.8,"h":197.77,"l":189.99,"n":84415,"o":197.61,"t":"2025-08-20T04:00:00Z","v":4945563,"vw":193.894366},{"c":194.68,"h":195.29,"l":191.24,"n":50860,"o":192.81,"t":"2025-08-21T04:00:00Z","v":2848425,"vw":194.173269},{"c":196.81,"h":199.91,"l":193.87,"n":64752,"o":195.16,"t":"2025-08-22T04:00:00Z","v":3107867,"vw":197.292749},{"c":194.68,"h":200.47,"l":194.67,"n":74297,"o":199,"t":"2025-08-25T04:00:00Z","v":3770606,"vw":196.394158},{"c":194.35,"h":196.5,"l":193.42,"n":75854,"o":195.2,"t":"2025-08-26T04:00:00Z","v":4665905,"vw":194.614747},{"c":200.39,"h":202.54,"l":196.66,"n":273314,"o":201.75,"t":"2025-08-27T04:00:00Z","v":17841893,"vw":200.497412},{"c":241,"h":249.99,"l":218.09,"n":555292,"o":222,"t":"2025-08-28T04:00:00Z","v":42167445,"vw":238.109242},{"c":238.66,"h":241.5,"l":233.29,"n":180053,"o":236.93,"t":"2025-08-29T04:00:00Z","v":11741158,"vw":236.889615},{"c":233.6,"h":235.2599,"l":228.4,"n":128484,"o":234,"t":"2025-09-02T04:00:00Z","v":7218016,"vw":232.393502},{"c":229.33,"h":236.5,"l":227.844,"n":115885,"o":234.85,"t":"2025-09-03T04:00:00Z","v":6749008,"vw":229.854027},{"c":221.9,"h":224.05,"l":215.05,"n":208606,"o":222.7,"t":"2025-09-04T04:00:00Z","v":13279986,"vw":220.057089},{"c":225.58,"h":226.5,"l":221.19,"n":111953,"o":223.92,"t":"2025-09-05T04:00:00Z","v":5888904,"vw":224.50297},{"c":226.52,"h":230.95,"l":225.995,"n":96636,"o":226.84,"t":"2025-09-08T04:00:00Z","v":4519522,"vw":228.007391},{"c":225.56,"h":225.83,"l":222.1,"n":81984,"o":223,"t":"2025-09-09T04:00:00Z","v":3949406,"vw":224.589913},{"c":225.85,"h":232.21,"l":224.02,"n":106179,"o":229.9,"t":"2025-09-10T04:00:00Z","v":5142081,"vw":227.126566},{"c":224.53,"h":228.6599,"l":223.411,"n":76236,"o":226.11,"t":"2025-09-11T04:00:00Z","v":4150766,"vw":225.920155},{"c":221.15,"h":224.815,"l":220.81,"n":61322,"o":224.5,"t":"2025-09-12T04:00:00Z","v":2634690,"vw":221.921368},{"c":225.79,"h":228.54,"l":222.015,"n":88027,"o":222.015,"t":"2025-09-15T04:00:00Z","v":3722267,"vw":226.392596},{"c":215.95,"h":222.345,"l":215.95,"n":138187,"o":221.24,"t":"2025-09-16T04:00:00Z","v":7212202,"vw":217.441738},{"c":217.96,"h":219.01,"l":214.3,"n":86036,"o":217.2,"t":"2025-09-17T04:00:00Z","v":4366339,"vw":216.984388},{"c":222.11,"h":222.25,"l":218.51,"n":86527,"o":219.995,"t":"2025-09-18T04:00:00Z","v":3752581,"vw":220.984},{"c":230.48,"h":231.94,"l":222.5701,"n":128476,"o":223.31,"t":"2025-09-19T04:00:00Z","v":7774901,"vw":229.018334},{"c":229.54,"h":230.1299,"l":225.3301,"n":74513,"o":228.91,"t":"2025-09-22T04:00:00Z","v":3217095,"vw":228.556034},{"c":223.54,"h":231.492,"l":222.88,"n":90712,"o":230.16,"t":"2025-09-23T04:00:00Z","v":4939267,"vw":226.007563},{"c":222.57,"h":228.06,"l":221.12,"n":62671,"o":226.8,"t":"2025-09-24T04:00:00Z","v":3259385,"vw":223.700059},{"c":221.6,"h":225.41,"l":217.27,"n":64766,"o":219.5,"t":"2025-09-25T04:00:00Z","v":3006175,"vw":221.910052},{"c":224.64,"h":225.9709,"l":220.295,"n":63477,"o":222.31,"t":"2025-09-26T04:00:00Z","v":3014785,"vw":223.876001},{"c":225.25,"h":230.33,"l":224.07,"n":84093,"o":226.94,"t":"2025-09-29T04:00:00Z","v":4429088,"vw":226.630139},{"c":225.55,"h":227.5,"l":221.52,"n":78576,"o":225.84,"t":"2025-09-30T04:00:00Z","v":3420049,"vw":224.964379},{"c":230.55,"h":231.86,"l":222.64,"n":95061,"o":223.88,"t":"2025-10-01T04:00:00Z","v":4678325,"vw":229.599899},{"c":240.54,"h":241.1169,"l":234.0101,"n":132983,"o":235,"t":"2025-10-02T04:00:00Z","v":6623123,"vw":238.258277},{"c":235.09,"h":242.5,"l":233.24,"n":95444,"o":242.5,"t":"2025-10-03T04:00:00Z","v":4073676,"vw":236.867336},{"c":242.52,"h":245.7589,"l":239.5,"n":110647,"o":240.36,"t":"2025-10-06T04:00:00Z","v":5131190,"vw":243.277464},{"c":234.81,"h":244.15,"l":231.07,"n":104427,"o":243.28,"t":"2025-10-07T04:00:00Z","v":4898682,"vw":235.734193},{"c":250.21,"h":251.81,"l":237.05,"n":130625,"o":239.04,"t":"2025-10-08T04:00:00Z","v":7518150,"vw":248.031016},{"c":250.67,"h":253.6,"l":245.27,"n":114058,"o":249.965,"t":"2025-10-09T04:00:00Z","v":6562626,"vw":249.719954},{"c":242.17,"h":255.39,"l":241.12,"n":102669,"o":253,"t":"2025-10-10T04:00:00Z","v":5062741,"vw":246.495675},{"c":247.27,"h":248.43,"l":243.2701,"n":65118,"o":246.19,"t":"2025-10-13T04:00:00Z","v":2938141,"vw":246.299705},{"c":240.83,"h":244.36,"l":238,"n":74769,"o":244.04,"t":"2025-10-14T04:00:00Z","v":4084289,"vw":241.210775},{"c":240.86,"h":244.3258,"l":240.11,"n":62718,"o":243.89,"t":"2025-10-15T04:00:00Z","v":3030195,"vw":242.155388},{"c":240.06,"h":251.74,"l":237.01,"n":138740,"o":246,"t":"2025-10-16T04:00:00Z","v":8485789,"vw":243.336022},{"c":240.74,"h":241.11,"l":236,"n":60999,"o":236.79,"t":"2025-10-17T04:00:00Z","v":2379414,"vw":239.789571},{"c":245.67,"h":246.65,"l":241.02,"n":63741,"o":243.77,"t":"2025-10-20T04:00:00Z","v":2854807,"vw":244.488277},{"c":247.52,"h":249.1,"l":242.55,"n":56688,"o":246,"t":"2025-10-21T04:00:00Z","v":2407560,"vw":246.848576},{"c":241.67,"h":249.28,"l":238.26,"n":71659,"o":245.97,"t":"2025-10-22T04:00:00Z","v":3206083,"vw":241.982314},{"c":252.99,"h":253.09,"l":243.35,"n":83253,"o":243.6,"t":"2025-10-23T04:00:00Z","v":3685464,"vw":250.583075},{"c":257.94,"h":259.75,"l":252.6973,"n":103658,"o":256.77,"t":"2025-10-24T04:00:00Z","v":5169315,"vw":257.198124},{"c":265.97,"h":267.8,"l":261.86,"n":102299,"o":263.15,"t":"2025-10-27T04:00:00Z","v":4778779,"vw":265.59703},{"c":267.05,"h":270.94,"l":264.5,"n":89186,"o":266.11,"t":"2025-10-28T04:00:00Z","v":4128977,"vw":268.491071},{"c":269.7,"h":272.39,"l":264.2,"n":84393,"o":268.3,"t":"2025-10-29T04:00:00Z","v":4105250,"vw":269.654209},{"c":271.18,"h":273.29,"l":261.3152,"n":90051,"o":263.59,"t":"2025-10-30T04:00:00Z","v":4350707,"vw":270.7359},{"c":274.88,"h":275.48,"l":265.69,"n":110300,"o":274.94,"t":"2025-10-31T04:00:00Z","v":6207555,"vw":272.267442},{"c":277.14,"h":280.67,"l":273.61,"n":104881,"o":277.73,"t":"2025-11-03T05:00:00Z","v":4256181,"vw":277.537538},{"c":265.42,"h":276.96,"l":262.61,"n":115347,"o":270.4,"t":"2025-11-04T05:00:00Z","v":5248988,"vw":268.105173},{"c":264.79,"h":268.38,"l":262.77,"n":69276,"o":264.43,"t":"2025-11-05T05:00:00Z","v":3069338,"vw":265.647119},{"c":264.72,"h":274.35,"l":261.01,"n":91412,"o":268.25,"t":"2025-11-06T05:00:00Z","v":4100431,"vw":266.716179},{"c":262.86,"h":264.72,"l":254.49,"n":89646,"o":260,"t":"2025-11-07T05:00:00Z","v":3835491,"vw":260.438082},{"c":268.51,"h":273.0025,"l":267.5759,"n":76784,"o":268.5,"t":"2025-11-10T05:00:00Z","v":3034464,"vw":269.680742},{"c":271.26,"h":273.35,"l":266.01,"n":60167,"o":266.37,"t":"2025-11-11T05:00:00Z","v":2481350,"vw":270.743088},{"c":269.82,"h":275.87,"l":266.86,"n":70983,"o":274.29,"t":"2025-11-12T05:00:00Z","v":3130471,"vw":270.312626},{"c":256.92,"h":266.23,"l":255.011,"n":84652,"o":262.16,"t":"2025-11-13T05:00:00Z","v":3551148,"vw":259.051578},{"c":257.02,"h":259.664,"l":243.21,"n":80744,"o":247.41,"t":"2025-11-14T05:00:00Z","v":3246535,"vw":253.688032},{"c":252.79,"h":260.5,"l":250.485,"n":63290,"o":258.88,"t":"2025-11-17T05:00:00Z","v":3164910,"vw":254.667545},{"c":254.51,"h":256.8699,"l":248.02,"n":61035,"o":250.8,"t":"2025-11-18T05:00:00Z","v":2668156,"vw":253.406696},{"c":252.98,"h":256.45,"l":250.785,"n":47592,"o":252.89,"t":"2025-11-19T05:00:00Z","v":1966484,"vw":253.59402},{"c":244.66,"h":262.25,"l":244.38,"n":76067,"o":258.6,"t":"2025-11-20T05:00:00Z","v":3669350,"vw":251.345904},{"c":234.03,"h":246.37,"l":228.58,"n":116562,"o":245.64,"t":"2025-11-21T05:00:00Z","v":6823865,"vw":234.647239},{"c":241.99,"h":244.09,"l":236.05,"n":73099,"o":237.7,"t":"2025-11-24T05:00:00Z","v":4587772,"vw":241.87018},{"c":250.32,"h":250.99,"l":237.93,"n":72460,"o":241.66,"t":"2025-11-25T05:00:00Z","v":3505144,"vw":247.276573},{"c":248.66,"h":250.72,"l":247.69,"n":61204,"o":250,"t":"2025-11-26T05:00:00Z","v":3319463,"vw":249.460911},{"c":251.24,"h":254,"l":248.845,"n":47580,"o":249.65,"t":"2025-11-28T05:00:00Z","v":1944075,"vw":251.829422},{"c":252,"h":253.22,"l":246.011,"n":86268,"o":249.09,"t":"2025-12-01T05:00:00Z","v":4365009,"vw":251.234806},{"c":259.68,"h":268.21,"l":258.325,"n":136532,"o":261.05,"t":"2025-12-02T05:00:00Z","v":6626645,"vw":261.858876},{"c":265,"h":267.974,"l":256.79,"n":236409,"o":262.58,"t":"2025-12-03T05:00:00Z","v":12573715,"vw":264.089767},{"c":234.77,"h":244.1399,"l":234.0301,"n":414296,"o":244,"t":"2025-12-04T05:00:00Z","v":25623470,"vw":236.846763},{"c":228.79,"h":234,"l":225.6,"n":215535,"o":233.59,"t":"2025-12-05T05:00:00Z","v":11696734,"vw":229.540962},{"c":225.31,"h":231.5,"l":224.42,"n":121302,"o":228.64,"t":"2025-12-08T05:00:00Z","v":6328861,"vw":226.421496},{"c":222.6,"h":225.31,"l":220.1,"n":114707,"o":223.01,"t":"2025-12-09T05:00:00Z","v":6129199,"vw":222.66185},{"c":216.55,"h":221.85,"l":216,"n":128815,"o":220.26,"t":"2025-12-10T05:00:00Z","v":9177781,"vw":217.634102},{"c":220.51,"h":221.66,"l":214.9,"n":106983,"o":215,"t":"2025-12-11T05:00:00Z","v":4932404,"vw":218.644628},{"c":217.93,"h":222.44,"l":215.21,"n":76920,"o":220,"t":"2025-12-12T05:00:00Z","v":3900667,"vw":218.263184},{"c":215.28,"h":217.63,"l":211.91,"n":95461,"o":216.92,"t":"2025-12-15T05:00:00Z","v":5275679,"vw":214.302682},{"c":220.6,"h":221.38,"l":212.45,"n":87993,"o":212.45,"t":"2025-12-16T05:00:00Z","v":4793259,"vw":219.247921},{"c":216.29,"h":224.75,"l":216.25,"n":67498,"o":220.08,"t":"2025-12-17T05:00:00Z","v":2945089,"vw":219.302679},{"c":221.31,"h":223.6,"l":216.79,"n":84073,"o":217.15,"t":"2025-12-18T05:00:00Z","v":4823233,"vw":221.836122},{"c":222.46,"h":224,"l":218.34,"n":70104,"o":221.43,"t":"2025-12-19T05:00:00Z","v":6288757,"vw":222.106081},{"c":226.84,"h":226.86,"l":221.74,"n":58383,"o":223.34,"t":"2025-12-22T05:00:00Z","v":2789233,"vw":225.411056},{"c":225.1,"h":226.175,"l":219.7,"n":68480,"o":224.3,"t":"2025-12-23T05:00:00Z","v":3986810,"vw":223.953862},{"c":221.93,"h":224.575,"l":219.54,"n":39426,"o":223.91,"t":"2025-12-24T05:00:00Z","v":1677382,"vw":221.31502},{"c":223.88,"h":224.1,"l":221.1,"n":47126,"o":222.18,"t":"2025-12-26T05:00:00Z","v":1763720,"vw":223.197666},{"c":222.9,"h":225.4883,"l":222.2,"n":48240,"o":222.99,"t":"2025-12-29T05:00:00Z","v":2072989,"vw":223.199571},{"c":222.05,"h":224.16,"l":221.91,"n":39370,"o":222.5,"t":"2025-12-30T05:00:00Z","v":1593343,"vw":222.610785},{"c":219.36,"h":222.4,"l":218.71,"n":48031,"o":221.625,"t":"2025-12-31T05:00:00Z","v":2249299,"vw":220.180096},{"c":216.71,"h":222.9871,"l":213.95,"n":74351,"o":219.9,"t":"2026-01-02T05:00:00Z","v":3464246,"vw":216.976609},{"c":224.36,"h":227.4,"l":217.31,"n":97628,"o":217.35,"t":"2026-01-05T05:00:00Z","v":4979455,"vw":224.348508},{"c":234.53,"h":234.87,"l":223.52,"n":93767,"o":225.5,"t":"2026-01-06T05:00:00Z","v":5208631,"vw":230.945108},{"c":233.5,"h":235.65,"l":230.5501,"n":64058,"o":234,"t":"2026-01-07T05:00:00Z","v":2916908,"vw":233.623848},{"c":223.79,"h":236.31,"l":223.56,"n":76085,"o":235.83,"t":"2026-01-08T05:00:00Z","v":4348699,"vw":226.420741},{"c":219.09,"h":226.83,"l":218.2,"n":86236,"o":224.4,"t":"2026-01-09T05:00:00Z","v":4650012,"vw":220.058189},{"c":220.28,"h":221.775,"l":214.03,"n":71397,"o":216.5,"t":"2026-01-12T05:00:00Z","v":3345003,"vw":219.109193},{"c":209.39,"h":220.49,"l":207.5,"n":143146,"o":220,"t":"2026-01-13T05:00:00Z","v":8054374,"vw":210.060308},{"c":206.16,"h":208.88,"l":204.18,"n":100771,"o":208,"t":"2026-01-14T05:00:00Z","v":4780126,"vw":205.94704},{"c":207.74,"h":209.3,"l":205.47,"n":88112,"o":205.47,"t":"2026-01-15T05:00:00Z","v":4919784,"vw":207.537913},{"c":210.38,"h":216.1,"l":207.11,"n":94852,"o":208.53,"t":"2026-01-16T05:00:00Z","v":5250790,"vw":212.220662},{"c":206.21,"h":209.6,"l":204.94,"n":77274,"o":206.51,"t":"2026-01-20T05:00:00Z","v":3766948,"vw":206.483083},{"c":206.5,"h":210.37,"l":205.05,"n":62947,"o":207.08,"t":"2026-01-21T05:00:00Z","v":2883734,"vw":207.227958},{"c":211.13,"h":211.49,"l":204.87,"n":68693,"o":208.93,"t":"2026-01-22T05:00:00Z","v":3539077,"vw":209.019343},{"c":209.69,"h":214.74,"l":208.955,"n":61195,"o":213.29,"t":"2026-01-23T05:00:00Z","v":2905287,"vw":210.783176},{"c":211.27,"h":214.699,"l":208.5,"n":69216,"o":211.79,"t":"2026-01-26T05:00:00Z","v":3463786,"vw":211.817534},{"c":212.75,"h":216.7,"l":209,"n":64650,"o":213.15,"t":"2026-01-27T05:00:00Z","v":2855397,"vw":212.602253},{"c":216,"h":223.05,"l":214.15,"n":100296,"o":214.21,"t":"2026-01-28T05:00:00Z","v":4807229,"vw":217.954814},{"c":199.37,"h":206.05,"l":196.79,"n":140627,"o":205.23,"t":"2026-01-29T05:00:00Z","v":7999562,"vw":199.820416},{"c":192.7,"h":203.99,"l":191.81,"n":101116,"o":200.65,"t":"2026-01-30T05:00:00Z","v":5753459,"vw":195.387034},{"c":190.68,"h":197.09,"l":190.37,"n":88630,"o":197.09,"t":"2026-02-02T05:00:00Z","v":4746788,"vw":192.615007},{"c":173.24,"h":190.17,"l":168.9708,"n":223032,"o":189.2,"t":"2026-02-03T05:00:00Z","v":13814028,"vw":174.118235},{"c":165.29,"h":171.5,"l":159.52,"n":249055,"o":171.05,"t":"2026-02-04T05:00:00Z","v":17295397,"vw":164.51748},{"c":156.71,"h":165.445,"l":156.08,"n":139384,"o":163.85,"t":"2026-02-05T05:00:00Z","v":8089368,"vw":159.889249},{"c":168.43,"h":170.39,"l":159.48,"n":153289,"o":162.3,"t":"2026-02-06T05:00:00Z","v":9619346,"vw":167.120748},{"c":175.95,"h":176.39,"l":166.275,"n":136452,"o":168.41,"t":"2026-02-09T05:00:00Z","v":8828838,"vw":174.168474},{"c":182.58,"h":186.58,"l":178.41,"n":150092,"o":183.945,"t":"2026-02-10T05:00:00Z","v":9400490,"vw":183.155604},{"c":178.83,"h":188.5,"l":173.32,"n":104544,"o":187.6,"t":"2026-02-11T05:00:00Z","v":6242771,"vw":177.956626},{"c":172.91,"h":181.51,"l":169.19,"n":87321,"o":180.68,"t":"2026-02-12T05:00:00Z","v":5683395,"vw":173.037856},{"c":182.29,"h":185.6245,"l":175.5,"n":126859,"o":177.01,"t":"2026-02-13T05:00:00Z","v":8333902,"vw":181.855836},{"c":177.1,"h":181.47,"l":172.02,"n":93833,"o":178.4,"t":"2026-02-17T05:00:00Z","v":5778402,"vw":175.671689},{"c":176.08,"h":178.75,"l":171.01,"n":68821,"o":176.5,"t":"2026-02-18T05:00:00Z","v":4155147,"vw":176.477983},{"c":179.2,"h":180.79,"l":175,"n":56278,"o":176.2,"t":"2026-02-19T05:00:00Z","v":3139480,"vw":178.251753},{"c":172.5,"h":184.6,"l":172.29,"n":96857,"o":177.71,"t":"2026-02-20T05:00:00Z","v":5857611,"vw":176.132576},{"c":157.6,"h":169.68,"l":155.38,"n":171651,"o":169.68,"t":"2026-02-23T05:00:00Z","v":11132338,"vw":158.725451},{"c":161.06,"h":163.08,"l":154.625,"n":128728,"o":156.88,"t":"2026-02-24T05:00:00Z","v":8610336,"vw":160.764577},{"c":169.21,"h":170.47,"l":160,"n":179362,"o":161.43,"t":"2026-02-25T05:00:00Z","v":13381350,"vw":168.143349},{"c":173.06,"h":184.42,"l":167.2,"n":219909,"o":178.44,"t":"2026-02-26T05:00:00Z","v":16647672,"vw":174.568291},{"c":168.41,"h":171.52,"l":163.77,"n":134752,"o":169.45,"t":"2026-02-27T05:00:00Z","v":10253904,"vw":166.685},{"c":170.33,"h":171.86,"l":164.13,"n":77498,"o":164.19,"t":"2026-03-02T05:00:00Z","v":4778461,"vw":169.812763},{"c":165.79,"h":169.7,"l":156.87,"n":118758,"o":164.95,"t":"2026-03-03T05:00:00Z","v":7892073,"vw":163.941444},{"c":168.26,"h":169.7599,"l":164,"n":71730,"o":165.66,"t":"2026-03-04T05:00:00Z","v":3842507,"vw":168.000345},{"c":177.45,"h":178.6,"l":168.71,"n":95537,"o":168.71,"t":"2026-03-05T05:00:00Z","v":6959822,"vw":175.785262},{"c":180.48,"h":183.25,"l":173.91,"n":103886,"o":174.49,"t":"2026-03-06T05:00:00Z","v":6040685,"vw":180.138805},{"c":182.84,"h":183.105,"l":175.25,"n":86499,"o":175.84,"t":"2026-03-09T04:00:00Z","v":4837536,"vw":180.213143},{"c":175.32,"h":182.44,"l":174.43,"n":81936,"o":182.44,"t":"2026-03-10T04:00:00Z","v":4429865,"vw":176.546534},{"c":179.43,"h":183.35,"l":176.9,"n":67995,"o":177.65,"t":"2026-03-11T04:00:00Z","v":3488022,"vw":179.960982},{"c":177.25,"h":184.74,"l":176.7,"n":78543,"o":178.9,"t":"2026-03-12T04:00:00Z","v":3897093,"vw":178.918928},{"c":178.66,"h":181.93,"l":175.17,"n":70001,"o":178.17,"t":"2026-03-13T04:00:00Z","v":3916177,"vw":178.215505},{"c":174.4,"h":180.79,"l":173.71,"n":66468,"o":180.395,"t":"2026-03-16T04:00:00Z","v":3895613,"vw":175.781087},{"c":174.6,"h":178.48,"l":174.13,"n":69906,"o":175.34,"t":"2026-03-17T04:00:00Z","v":4252676,"vw":175.53863},{"c":173.25,"h":177.75,"l":173.11,"n":63812,"o":174,"t":"2026-03-18T04:00:00Z","v":4253983,"vw":174.492866},{"c":175.4,"h":176.85,"l":170.845,"n":64701,"o":172.9,"t":"2026-03-19T04:00:00Z","v":3816086,"vw":173.869553},{"c":168.02,"h":174.69,"l":166.55,"n":70415,"o":173.64,"t":"2026-03-20T04:00:00Z","v":5213590,"vw":169.328137},{"c":174.2,"h":177.05,"l":169,"n":74574,"o":170.01,"t":"2026-03-23T04:00:00Z","v":4473685,"vw":174.019596},{"c":161.34,"h":173.29,"l":161.11,"n":83092,"o":171.64,"t":"2026-03-24T04:00:00Z","v":4538874,"vw":163.838812},{"c":160.61,"h":165.43,"l":158.28,"n":82042,"o":165.36,"t":"2026-03-25T04:00:00Z","v":4715307,"vw":160.433263},{"c":162.33,"h":166.4899,"l":158.54,"n":59438,"o":159.415,"t":"2026-03-26T04:00:00Z","v":3143951,"vw":162.726192},{"c":152.8,"h":158.33,"l":150.6,"n":96903,"o":158.33,"t":"2026-03-27T04:00:00Z","v":5828940,"vw":153.111061},{"c":153.67,"h":159.28,"l":151.76,"n":70107,"o":152.81,"t":"2026-03-30T04:00:00Z","v":3799076,"vw":155.079804},{"c":150.82,"h":153.92,"l":145.01,"n":137181,"o":149.26,"t":"2026-03-31T04:00:00Z","v":8318027,"vw":150.191246},{"c":153.12,"h":155.44,"l":148.2,"n":89727,"o":153.9,"t":"2026-04-01T04:00:00Z","v":5072505,"vw":153.330829},{"c":151.85,"h":155.585,"l":147.53,"n":80829,"o":150.2,"t":"2026-04-02T04:00:00Z","v":4856777,"vw":151.549059},{"c":149.38,"h":153.1,"l":147.24,"n":83015,"o":151.75,"t":"2026-04-06T04:00:00Z","v":5671426,"vw":149.096448},{"c":149.24,"h":151,"l":145.3,"n":84343,"o":149.35,"t":"2026-04-07T04:00:00Z","v":5268366,"vw":148.513227},{"c":149.99,"h":157.84,"l":148.74,"n":92792,"o":155.34,"t":"2026-04-08T04:00:00Z","v":5507657,"vw":152.087205},{"c":132.24,"h":150.35,"l":131.18,"n":220990,"o":150.35,"t":"2026-04-09T04:00:00Z","v":15494040,"vw":135.495882},{"c":121.11,"h":132.91,"l":118.3,"n":296959,"o":132.505,"t":"2026-04-10T04:00:00Z","v":23321293,"vw":121.828544},{"c":134.24,"h":134.6,"l":121.3,"n":187771,"o":122.005,"t":"2026-04-13T04:00:00Z","v":14836046,"vw":129.725503},{"c":135.47,"h":140,"l":133.22,"n":119557,"o":136.3,"t":"2026-04-14T04:00:00Z","v":8549855,"vw":135.758868},{"c":144.48,"h":144.73,"l":137.01,"n":114081,"o":139,"t":"2026-04-15T04:00:00Z","v":8561980,"vw":142.263098},{"c":143.55,"h":151.48,"l":143.18,"n":101058,"o":149.41,"t":"2026-04-16T04:00:00Z","v":7361864,"vw":145.834237},{"c":143.98,"h":147.2,"l":143.25,"n":100049,"o":144.5,"t":"2026-04-17T04:00:00Z","v":6444962,"vw":144.665025},{"c":150.44,"h":151.6883,"l":143.4,"n":96727,"o":143.48,"t":"2026-04-20T04:00:00Z","v":6982988,"vw":149.140627},{"c":150.84,"h":155.499,"l":150.22,"n":83107,"o":151.6,"t":"2026-04-21T04:00:00Z","v":5161892,"vw":152.147299},{"c":155.57,"h":156.7,"l":151.01,"n":83871,"o":151.39,"t":"2026-04-22T04:00:00Z","v":4721304,"vw":154.878773},{"c":146.4,"h":148.51,"l":141.0158,"n":125785,"o":147.85,"t":"2026-04-23T04:00:00Z","v":7628211,"vw":145.168342},{"c":140.32,"h":143.48,"l":134.3,"n":153898,"o":142.51,"t":"2026-04-24T04:00:00Z","v":11757668,"vw":138.554331},{"c":144.25,"h":146.105,"l":140,"n":84110,"o":141.24,"t":"2026-04-27T04:00:00Z","v":5396792,"vw":144.082174},{"c":142.56,"h":146.38,"l":141.5,"n":68131,"o":145.15,"t":"2026-04-28T04:00:00Z","v":3580006,"vw":143.037739},{"c":141.22,"h":142.36,"l":138.77,"n":67343,"o":141.34,"t":"2026-04-29T04:00:00Z","v":4324391,"vw":140.714597},{"c":136.47,"h":141.255,"l":133.0201,"n":117266,"o":140.21,"t":"2026-04-30T04:00:00Z","v":8243923,"vw":135.884076},{"c":141,"h":144.56,"l":138.64,"n":127546,"o":142,"t":"2026-05-01T04:00:00Z","v":9353093,"vw":140.759761},{"c":144.21,"h":149.14,"l":141.5,"n":98500,"o":142.01,"t":"2026-05-04T04:00:00Z","v":6190807,"vw":145.461347},{"c":141.71,"h":146.8947,"l":139.42,"n":91246,"o":145.5,"t":"2026-05-05T04:00:00Z","v":5893422,"vw":141.816288},{"c":139.74,"h":140.63,"l":136.2,"n":99976,"o":139.51,"t":"2026-05-06T04:00:00Z","v":7433387,"vw":139.026831},{"c":153.72,"h":157,"l":150.3,"n":185854,"o":153.43,"t":"2026-05-07T04:00:00Z","v":13711643,"vw":153.044897},{"c":152.45,"h":152.7,"l":144.48,"n":114023,"o":150,"t":"2026-05-08T04:00:00Z","v":7283051,"vw":149.34025},{"c":151.5,"h":154.8499,"l":148.16,"n":84127,"o":150.16,"t":"2026-05-11T04:00:00Z","v":4801721,"vw":150.941398},{"c":151.98,"h":154,"l":149.56,"n":86880,"o":153,"t":"2026-05-12T04:00:00Z","v":4878811,"vw":151.395708},{"c":152.37,"h":154.89,"l":146.05,"n":102127,"o":150.01,"t":"2026-05-13T04:00:00Z","v":6894240,"vw":151.685417},{"c":150.76,"h":152.94,"l":146.8,"n":85310,"o":151,"t":"2026-05-14T04:00:00Z","v":5836832,"vw":150.920459},{"c":157.47,"h":159.83,"l":149.07,"n":126935,"o":149.97,"t":"2026-05-15T04:00:00Z","v":7741721,"vw":156.789572},{"c":164.24,"h":165.28,"l":155.19,"n":155793,"o":156.7,"t":"2026-05-18T04:00:00Z","v":10732234,"vw":162.854151},{"c":169.55,"h":176.98,"l":166.71,"n":181222,"o":172.475,"t":"2026-05-19T04:00:00Z","v":12360003,"vw":171.818329},{"c":166.97,"h":169.149,"l":163.28,"n":94178,"o":166.4,"t":"2026-05-20T04:00:00Z","v":5944096,"vw":165.575588},{"c":165.54,"h":165.74,"l":161.3863,"n":73486,"o":164.03,"t":"2026-05-21T04:00:00Z","v":4505667,"vw":163.972378},{"c":172.2,"h":173.5,"l":167.4,"n":87677,"o":167.74,"t":"2026-05-22T04:00:00Z","v":5970541,"vw":171.855941},{"c":177.6,"h":181.27,"l":174.55,"n":170569,"o":176.885,"t":"2026-05-26T04:00:00Z","v":12374631,"vw":177.995184},{"c":175.26,"h":179.1,"l":173.08,"n":268784,"o":174.68,"t":"2026-05-27T04:00:00Z","v":17733646,"vw":175.756692},{"c":239.2,"h":244.92,"l":229.49,"n":512148,"o":237,"t":"2026-05-28T04:00:00Z","v":39595327,"vw":237.992059},{"c":255.55,"h":256.21,"l":239.5,"n":279024,"o":240.69,"t":"2026-05-29T04:00:00Z","v":19899285,"vw":250.202853},{"c":280.16,"h":284.99,"l":258.31,"n":294119,"o":259.97,"t":"2026-06-01T04:00:00Z","v":20184076,"vw":276.828437},{"c":261.14,"h":269.8,"l":254.8401,"n":233873,"o":265.45,"t":"2026-06-02T04:00:00Z","v":13708234,"vw":260.772109},{"c":241.28,"h":263.64,"l":241.14,"n":190970,"o":261.81,"t":"2026-06-03T04:00:00Z","v":11364077,"vw":246.596236},{"c":244.18,"h":253.005,"l":241.465,"n":142744,"o":244.3,"t":"2026-06-04T04:00:00Z","v":9535458,"vw":247.080319},{"c":238.26,"h":247.55,"l":235,"n":141726,"o":242.2,"t":"2026-06-05T04:00:00Z","v":7166388,"vw":238.681441},{"c":240.45,"h":247.1899,"l":238.02,"n":102256,"o":239.8,"t":"2026-06-08T04:00:00Z","v":4929703,"vw":241.90061},{"c":239.66,"h":246,"l":229.6,"n":111687,"o":239,"t":"2026-06-09T04:00:00Z","v":5724698,"vw":237.587782},{"c":239.9,"h":248.6395,"l":232.52,"n":112940,"o":236.95,"t":"2026-06-10T04:00:00Z","v":6162722,"vw":242.940868},{"c":240.39,"h":243.83,"l":232.8922,"n":95558,"o":237.77,"t":"2026-06-11T04:00:00Z","v":7806227,"vw":239.540792},{"c":232.78,"h":242.7999,"l":230.44,"n":106585,"o":240.495,"t":"2026-06-12T04:00:00Z","v":7710310,"vw":234.394485},{"c":240.78,"h":244.63,"l":230.02,"n":101969,"o":236.3,"t":"2026-06-15T04:00:00Z","v":5920463,"vw":240.567232},{"c":238.32,"h":246.77,"l":234.3539,"n":79656,"o":240,"t":"2026-06-16T04:00:00Z","v":5668106,"vw":239.217577},{"c":234.52,"h":241.3,"l":230.62,"n":91143,"o":236.23,"t":"2026-06-17T04:00:00Z","v":6157609,"vw":235.370044},{"c":232.29,"h":233.7575,"l":219.69,"n":116138,"o":232.75,"t":"2026-06-18T04:00:00Z","v":7794969,"vw":229.22698},{"c":226.59,"h":241.68,"l":225.19,"n":92578,"o":232.645,"t":"2026-06-22T04:00:00Z","v":6017080,"vw":230.898551},{"c":230.41,"h":233.48,"l":221.24,"n":83267,"o":226.455,"t":"2026-06-23T04:00:00Z","v":4512869,"vw":229.611358},{"c":225.95,"h":234.33,"l":224.26,"n":85293,"o":228.63,"t":"2026-06-24T04:00:00Z","v":4321931,"vw":229.062872},{"c":227.06,"h":232.04,"l":217.48,"n":90462,"o":223,"t":"2026-06-25T04:00:00Z","v":5419305,"vw":226.040419},{"c":248.96,"h":250,"l":222.45,"n":153743,"o":225.27,"t":"2026-06-26T04:00:00Z","v":25609156,"vw":245.799554},{"c":251.65,"h":254.85,"l":247.09,"n":133282,"o":250.96,"t":"2026-06-29T04:00:00Z","v":8384224,"vw":251.543796},{"c":254.5,"h":255,"l":246.01,"n":82782,"o":249.8,"t":"2026-06-30T04:00:00Z","v":4690793,"vw":252.228103},{"c":261.19,"h":263.08,"l":254.61,"n":92739,"o":258.56,"t":"2026-07-01T04:00:00Z","v":5101278,"vw":260.921869},{"c":260.15,"h":264.96,"l":254.16,"n":86534,"o":256.575,"t":"2026-07-02T04:00:00Z","v":8097733,"vw":259.34594},{"c":262.09,"h":266,"l":253.05,"n":76429,"o":254.2,"t":"2026-07-06T04:00:00Z","v":3902867,"vw":261.708815},{"c":262.74,"h":270.954,"l":262.37,"n":99951,"o":266.35,"t":"2026-07-07T04:00:00Z","v":5540548,"vw":266.09744},{"c":261.31,"h":263.97,"l":254.885,"n":78616,"o":258.58,"t":"2026-07-08T04:00:00Z","v":4710714,"vw":259.987569},{"c":267.49,"h":267.914,"l":253,"n":67274,"o":255.81,"t":"2026-07-09T04:00:00Z","v":3704211,"vw":264.633565},{"c":261.45,"h":274.93,"l":258.34,"n":72527,"o":271.99,"t":"2026-07-10T04:00:00Z","v":4146322,"vw":262.744123},{"c":268.65,"h":274,"l":261.59,"n":77934,"o":265,"t":"2026-07-13T04:00:00Z","v":4197609,"vw":269.602101},{"c":275.94,"h":278.7999,"l":261,"n":93340,"o":263.29,"t":"2026-07-14T04:00:00Z","v":5387290,"vw":274.885512},{"c":271.87,"h":279.19,"l":266.47,"n":71608,"o":277.9,"t":"2026-07-15T04:00:00Z","v":3792648,"vw":271.706329},{"c":270.02,"h":275.29,"l":262.815,"n":65576,"o":272.46,"t":"2026-07-16T04:00:00Z","v":3347211,"vw":270.806587},{"c":268.9,"h":274.25,"l":259.48,"n":73743,"o":262.61,"t":"2026-07-17T04:00:00Z","v":5458265,"vw":268.007088},{"c":274.34,"h":277.22,"l":267.12,"n":65616,"o":267.12,"t":"2026-07-20T04:00:00Z","v":3795526,"vw":274.420757},{"c":271.73,"h":279.4899,"l":268.91,"n":60722,"o":271.67,"t":"2026-07-21T04:00:00Z","v":3167682,"vw":273.059179},{"c":267.8,"h":271,"l":260.34,"n":55860,"o":269.95,"t":"2026-07-22T04:00:00Z","v":3052654,"vw":266.953433},{"c":265.13,"h":277.515,"l":260.6,"n":56890,"o":273.85,"t":"2026-07-23T04:00:00Z","v":3114425,"vw":265.728162},{"c":268.06,"h":270.7899,"l":264,"n":62898,"o":268.9,"t":"2026-07-24T04:00:00Z","v":3454729,"vw":268.140744},{"c":272.92,"h":278.43,"l":265.52,"n":77246,"o":275,"t":"2026-07-27T04:00:00Z","v":5227197,"vw":271.548341},{"c":270.36,"h":277.21,"l":253.5901,"n":94400,"o":273.02,"t":"2026-07-28T04:00:00Z","v":5146903,"vw":267.115838},{"c":282.9,"h":293.56,"l":276.9,"n":147787,"o":276.9,"t":"2026-07-29T04:00:00Z","v":8783843,"vw":285.646477},{"c":298.1,"h":298.23,"l":283,"n":110539,"o":285,"t":"2026-07-30T04:00:00Z","v":6453636,"vw":293.785956},{"c":293.28,"h":304.17,"l":292.6301,"n":106014,"o":299.5,"t":"2026-07-31T04:00:00Z","v":7382847,"vw":297.301649},{"c":307.53,"h":315.42,"l":292.9502,"n":126032,"o":296.44,"t":"2026-08-03T04:00:00Z","v":7990133,"vw":309.750518},{"c":316.77,"h":321.31,"l":301.9014,"n":99864,"o":305,"t":"2026-08-04T04:00:00Z","v":5632711,"vw":316.212368},{"c":316.84,"h":323.1,"l":315.02,"n":84839,"o":317.49,"t":"2026-08-05T04:00:00Z","v":4591914,"vw":318.213947},{"c":318,"h":321.82,"l":304.39,"n":99230,"o":304.39,"t":"2026-08-06T04:00:00Z","v":5969296,"vw":317.375054},{"c":330.49,"h":331.4,"l":322.13,"n":101782,"o":325,"t":"2026-08-07T04:00:00Z","v":6220257,"vw":327.183895},{"c":334.7,"h":340.5,"l":328,"n":83659,"o":328.45,"t":"2026-08-10T04:00:00Z","v":4671515,"vw":334.923898},{"c":334.14,"h":338.04,"l":328,"n":70158,"o":331.14,"t":"2026-08-11T04:00:00Z","v":3663587,"vw":334.256774},{"c":332.26,"h":341.9498,"l":329.04,"n":75856,"o":329.04,"t":"2026-08-12T04:00:00Z","v":4287583,"vw":335.469215},{"c":337.38,"h":339.75,"l":330.8,"n":62257,"o":337,"t":"2026-08-13T04:00:00Z","v":3023791,"vw":336.381539},{"c":328.92,"h":339.75,"l":326.33,"n":60255,"o":339,"t":"2026-08-14T04:00:00Z","v":2585203,"vw":330.007423},{"c":330.11,"h":334.45,"l":324.5064,"n":65652,"o":327.77,"t":"2026-08-17T04:00:00Z","v":3100438,"vw":331.063525},{"c":325.33,"h":334,"l":321.5,"n":78651,"o":327.14,"t":"2026-08-18T04:00:00Z","v":4004079,"vw":325.332846},{"c":325.01,"h":326,"l":316.32,"n":76818,"o":325.15,"t":"2026-08-19T04:00:00Z","v":3887093,"vw":321.694968},{"c":321.29,"h":325,"l":317.12,"n":59609,"o":322.72,"t":"2026-08-20T04:00:00Z","v":3176802,"vw":320.822702},{"c":332.78,"h":333.275,"l":314.2,"n":66773,"o":321.66,"t":"2026-08-21T04:00:00Z","v":3438889,"vw":326.783797},{"c":322.78,"h":332.15,"l":321.82,"n":66476,"o":332.15,"t":"2026-08-24T04:00:00Z","v":3729010,"vw":325.062958},{"c":317.02,"h":325.85,"l":308.62,"n":82385,"o":322.14,"t":"2026-08-25T04:00:00Z","v":4445869,"vw":316.230298},{"c":315.37,"h":317.5,"l":307.27,"n":57845,"o":309.44,"t":"2026-08-26T04:00:00Z","v":3087669,"vw":314.800729},{"c":329.11,"h":333.5,"l":320,"n":77032,"o":322.5,"t":"2026-08-27T04:00:00Z","v":4072063,"vw":329.7935},{"c":328,"h":334.8,"l":325.4,"n":56413,"o":330.37,"t":"2026-08-28T04:00:00Z","v":3091357,"vw":329.215265},{"c":331.43,"h":332.65,"l":323.04,"n":70356,"o":326.5,"t":"2026-08-31T04:00:00Z","v":4399542,"vw":329.065945},{"c":319.8,"h":328.76,"l":317.82,"n":82055,"o":325.875,"t":"2026-09-01T04:00:00Z","v":4006019,"vw":320.894412},{"c":305.84,"h":319.25,"l":303.89,"n":236636,"o":310.54,"t":"2026-09-02T04:00:00Z","v":11651060,"vw":308.851163},{"c":356.47,"h":384.56,"l":355.47,"n":374473,"o":377.245,"t":"2026-09-03T04:00:00Z","v":21837857,"vw":369.137046},{"c":337.18,"h":356.83,"l":337.11,"n":149523,"o":353.63,"t":"2026-09-04T04:00:00Z","v":8454571,"vw":345.023861},{"c":335.5,"h":341.1383,"l":331.77,"n":106399,"o":333.59,"t":"2026-09-08T04:00:00Z","v":5294510,"vw":336.948012},{"c":331.48,"h":339.59,"l":331,"n":90399,"o":335.72,"t":"2026-09-09T04:00:00Z","v":4327897,"vw":333.835015},{"c":329.72,"h":341.45,"l":325.01,"n":79751,"o":329.7,"t":"2026-09-10T04:00:00Z","v":3439614,"vw":333.530459},{"c":328.99,"h":333.48,"l":323.42,"n":78941,"o":329.86,"t":"2026-09-11T04:00:00Z","v":4490367,"vw":327.759942},{"c":332.35,"h":336.485,"l":319,"n":90460,"o":329,"t":"2026-09-14T04:00:00Z","v":4782917,"vw":331.955291},{"c":322.98,"h":328.66,"l":318.5001,"n":85768,"o":324.89,"t":"2026-09-15T04:00:00Z","v":3990361,"vw":323.313125},{"c":331.02,"h":338,"l":317.45,"n":85597,"o":318.14,"t":"2026-09-16T04:00:00Z","v":3763845,"vw":331.700071},{"c":338.39,"h":344.66,"l":328.774,"n":88077,"o":334,"t":"2026-09-17T04:00:00Z","v":4294305,"vw":339.904839},{"c":332.43,"h":340.31,"l":330.14,"n":60673,"o":338.61,"t":"2026-09-18T04:00:00Z","v":4320576,"vw":332.982431},{"c":339.39,"h":339.53,"l":329.13,"n":75261,"o":335.63,"t":"2026-09-21T04:00:00Z","v":3702243,"vw":335.423442},{"c":336.59,"h":346.7912,"l":333.68,"n":82072,"o":345.7,"t":"2026-09-22T04:00:00Z","v":4963013,"vw":338.903962},{"c":334.81,"h":348.61,"l":333.16,"n":78824,"o":338.15,"t":"2026-09-23T04:00:00Z","v":4042034,"vw":338.401218},{"c":334,"h":337.645,"l":328.21,"n":54414,"o":332.85,"t":"2026-09-24T04:00:00Z","v":2796117,"vw":334.215033},{"c":335.94,"h":347.22,"l":332.79,"n":66957,"o":333.94,"t":"2026-09-25T04:00:00Z","v":3028568,"vw":339.365925},{"c":328.12,"h":333.72,"l":316.63,"n":90775,"o":320.01,"t":"2026-09-28T04:00:00Z","v":4527083,"vw":327.379978},{"c":330.31,"h":333.41,"l":324.17,"n":66307,"o":331.18,"t":"2026-09-29T04:00:00Z","v":5714597,"vw":329.057052},{"c":339.56,"h":348.28,"l":330.55,"n":91859,"o":331,"t":"2026-09-30T04:00:00Z","v":5711571,"vw":342.902072},{"c":341.99,"h":344.42,"l":336.3141,"n":65682,"o":341.57,"t":"2026-10-01T04:00:00Z","v":3609549,"vw":340.741527},{"c":341.04,"h":347.2,"l":333.2,"n":65283,"o":344,"t":"2026-10-02T04:00:00Z","v":3308464,"vw":339.93813},{"c":338.99,"h":343,"l":337.87,"n":52494,"o":342,"t":"2026-10-05T04:00:00Z","v":3274731,"vw":339.822629},{"c":335.95,"h":349,"l":335.11,"n":68755,"o":339.7,"t":"2026-10-06T04:00:00Z","v":3556587,"vw":340.049163},{"c":332.85,"h":341.62,"l":332,"n":58602,"o":333.42,"t":"2026-10-07T04:00:00Z","v":2474973,"vw":335.272274},{"c":343.4,"h":344.6599,"l":332.11,"n":76948,"o":332.11,"t":"2026-10-08T04:00:00Z","v":3998122,"vw":341.556983},{"c":368.89,"h":369.04,"l":345.3,"n":132782,"o":345.3,"t":"2026-10-09T04:00:00Z","v":8038189,"vw":361.78699},{"c":360.37,"h":370.55,"l":356.759,"n":80057,"o":368.98,"t":"2026-10-12T04:00:00Z","v":4121725,"vw":361.093655},{"c":357.76,"h":368.63,"l":353.357,"n":76339,"o":358.3,"t":"2026-10-13T04:00:00Z","v":4114816,"vw":358.720586},{"c":335.08,"h":356.839,"l":333.71,"n":90213,"o":350.53,"t":"2026-10-14T04:00:00Z","v":4597596,"vw":340.586364},{"c":335.07,"h":336.38,"l":317.82,"n":91212,"o":321.575,"t":"2026-10-15T04:00:00Z","v":5114860,"vw":327.410022}],"volatilityBars":[{"c":332.05,"h":332.8,"l":331.55,"n":181,"o":332.5,"t":"2026-10-08T08:00:00Z","v":5057,"vw":332.318251},{"c":333.05,"h":333.05,"l":333.05,"n":3,"o":333.05,"t":"2026-10-08T08:30:00Z","v":103,"vw":333.05},{"c":335.99,"h":335.99,"l":334.7246,"n":3,"o":334.7246,"t":"2026-10-08T09:00:00Z","v":375,"vw":335.65256},{"c":334.1,"h":334.1,"l":334.1,"n":8,"o":334.1,"t":"2026-10-08T10:00:00Z","v":204,"vw":334.1},{"c":333,"h":333.99,"l":333,"n":19,"o":333.05,"t":"2026-10-08T11:00:00Z","v":1010,"vw":333.734328},{"c":332.98,"h":333.04,"l":332.98,"n":5,"o":333.04,"t":"2026-10-08T11:15:00Z","v":401,"vw":333},{"c":333,"h":333,"l":333,"n":1,"o":333,"t":"2026-10-08T11:45:00Z","v":100,"vw":333},{"c":331,"h":332.63,"l":331,"n":56,"o":332.63,"t":"2026-10-08T12:15:00Z","v":1613,"vw":331.758889},{"c":331.26,"h":331.8565,"l":331.26,"n":7,"o":331.8565,"t":"2026-10-08T12:45:00Z","v":723,"vw":331.567571},{"c":332,"h":332,"l":332,"n":5,"o":332,"t":"2026-10-08T13:00:00Z","v":942,"vw":332},{"c":331.6819,"h":331.6819,"l":331.6819,"n":1,"o":331.6819,"t":"2026-10-08T13:15:00Z","v":300,"vw":331.6819},{"c":335.495,"h":336.88,"l":332.11,"n":2419,"o":332.11,"t":"2026-10-08T13:30:00Z","v":105029,"vw":334.553581},{"c":340.2096,"h":342.7199,"l":334.7901,"n":3854,"o":335.495,"t":"2026-10-08T13:45:00Z","v":160538,"vw":339.910208},{"c":339.135,"h":340.6035,"l":337.9475,"n":2341,"o":340.05,"t":"2026-10-08T14:00:00Z","v":90616,"vw":339.269688},{"c":340.06,"h":341.0798,"l":338.9,"n":2666,"o":339.135,"t":"2026-10-08T14:15:00Z","v":145317,"vw":339.995224},{"c":342.015,"h":342.39,"l":339.5905,"n":4869,"o":339.965,"t":"2026-10-08T14:30:00Z","v":306882,"vw":340.953388},{"c":341.68,"h":342.75,"l":340.58,"n":3675,"o":342.085,"t":"2026-10-08T14:45:00Z","v":228740,"vw":341.835629},{"c":342.06,"h":344.25,"l":341.32,"n":4699,"o":341.63,"t":"2026-10-08T15:00:00Z","v":344483,"vw":342.781553},{"c":341.645,"h":343.1,"l":341.24,"n":2983,"o":342,"t":"2026-10-08T15:15:00Z","v":109679,"vw":342.290687},{"c":341.98,"h":342.29,"l":340.43,"n":1951,"o":341.79,"t":"2026-10-08T15:30:00Z","v":72556,"vw":341.208702},{"c":341.96,"h":342.58,"l":341.43,"n":1531,"o":341.98,"t":"2026-10-08T15:45:00Z","v":58250,"vw":341.948791},{"c":341.21,"h":342,"l":340.73,"n":1776,"o":341.96,"t":"2026-10-08T16:00:00Z","v":56814,"vw":341.396544},{"c":342.42,"h":342.6,"l":340.845,"n":1771,"o":341.35,"t":"2026-10-08T16:15:00Z","v":48604,"vw":341.926707},{"c":342.12,"h":343.4431,"l":341.555,"n":1990,"o":342.375,"t":"2026-10-08T16:30:00Z","v":68143,"vw":342.504924},{"c":339.4,"h":342.555,"l":337.95,"n":2959,"o":342.1,"t":"2026-10-08T16:45:00Z","v":113222,"vw":339.930929},{"c":342.67,"h":342.67,"l":338.75,"n":2488,"o":339.09,"t":"2026-10-08T17:00:00Z","v":100663,"vw":339.991857},{"c":340.2,"h":343.225,"l":338.635,"n":3083,"o":342.39,"t":"2026-10-08T17:15:00Z","v":207137,"vw":341.189169},{"c":340.48,"h":341.72,"l":339.6582,"n":2043,"o":340.275,"t":"2026-10-08T17:30:00Z","v":97326,"vw":340.728066},{"c":340.37,"h":340.77,"l":339.28,"n":1999,"o":340.62,"t":"2026-10-08T17:45:00Z","v":73694,"vw":340.067763},{"c":340.61,"h":341.02,"l":339.16,"n":2039,"o":340.37,"t":"2026-10-08T18:00:00Z","v":77350,"vw":339.81898},{"c":341.63,"h":342,"l":340.41,"n":2066,"o":340.51,"t":"2026-10-08T18:15:00Z","v":183951,"vw":341.478702},{"c":340.615,"h":342.33,"l":340.365,"n":1668,"o":341.44,"t":"2026-10-08T18:30:00Z","v":60742,"vw":341.564804},{"c":341.325,"h":341.44,"l":339.805,"n":1635,"o":340.615,"t":"2026-10-08T18:45:00Z","v":61918,"vw":340.46517},{"c":339.97,"h":341.345,"l":339.76,"n":1953,"o":341.345,"t":"2026-10-08T19:00:00Z","v":76180,"vw":340.653094},{"c":340.52,"h":341.07,"l":339.77,"n":2035,"o":339.77,"t":"2026-10-08T19:15:00Z","v":53927,"vw":340.652015},{"c":342.2125,"h":342.4199,"l":340.3101,"n":2993,"o":340.465,"t":"2026-10-08T19:30:00Z","v":90813,"vw":341.739042},{"c":343.56,"h":344.6599,"l":342.09,"n":12212,"o":342.09,"t":"2026-10-08T19:45:00Z","v":457324,"vw":344.070223},{"c":343,"h":344,"l":341,"n":109,"o":343.4,"t":"2026-10-08T20:00:00Z","v":495263,"vw":342.765333},{"c":342.5,"h":342.82,"l":342.5,"n":22,"o":342.5,"t":"2026-10-08T20:30:00Z","v":1267,"vw":342.535556},{"c":343,"h":343,"l":343,"n":1,"o":343,"t":"2026-10-08T20:45:00Z","v":100,"vw":343},{"c":343,"h":343,"l":342.5,"n":5,"o":342.5,"t":"2026-10-08T21:15:00Z","v":350,"vw":342.75},{"c":343.075,"h":343.2,"l":343,"n":9,"o":343.2,"t":"2026-10-08T21:30:00Z","v":546,"vw":343.085},{"c":342.6419,"h":342.6419,"l":342.6,"n":4,"o":342.6,"t":"2026-10-08T21:45:00Z","v":255,"vw":342.62095},{"c":343.22,"h":343.22,"l":343,"n":4,"o":343.0341,"t":"2026-10-08T22:00:00Z","v":905,"vw":343.028233},{"c":343.2542,"h":343.51,"l":343.2542,"n":20,"o":343.4,"t":"2026-10-08T22:15:00Z","v":1866,"vw":343.401185},{"c":343.55,"h":343.55,"l":343,"n":8,"o":343.3,"t":"2026-10-08T22:30:00Z","v":818,"vw":343.21875},{"c":344.3566,"h":344.3566,"l":343.57,"n":3,"o":343.57,"t":"2026-10-08T23:00:00Z","v":1104,"vw":344.285091},{"c":343.4,"h":343.4,"l":343.4,"n":29,"o":343.4,"t":"2026-10-08T23:15:00Z","v":438,"vw":343.4},{"c":343.96,"h":343.96,"l":343.92,"n":25,"o":343.92,"t":"2026-10-08T23:30:00Z","v":522,"vw":343.933333},{"c":343,"h":343.12,"l":343,"n":6,"o":343.12,"t":"2026-10-08T23:45:00Z","v":265,"vw":343.054545},{"c":344.97,"h":344.99,"l":344.6,"n":92,"o":344.75,"t":"2026-10-09T08:00:00Z","v":1732,"vw":344.90375},{"c":345.5,"h":345.5,"l":345.5,"n":11,"o":345.5,"t":"2026-10-09T09:00:00Z","v":434,"vw":345.5},{"c":344.6,"h":344.6,"l":344.6,"n":6,"o":344.6,"t":"2026-10-09T10:30:00Z","v":211,"vw":344.6},{"c":347.2166,"h":347.2166,"l":347.2166,"n":8,"o":347.2166,"t":"2026-10-09T11:00:00Z","v":193,"vw":347.2166},{"c":347,"h":347,"l":347,"n":2,"o":347,"t":"2026-10-09T11:15:00Z","v":201,"vw":347},{"c":346.6,"h":346.6,"l":346.48,"n":12,"o":346.48,"t":"2026-10-09T11:45:00Z","v":4136,"vw":346.50611},{"c":346.9999,"h":346.9999,"l":346.9999,"n":2,"o":346.9999,"t":"2026-10-09T12:00:00Z","v":115,"vw":346.9999},{"c":346.2895,"h":346.53,"l":346.2895,"n":2,"o":346.53,"t":"2026-10-09T12:15:00Z","v":1100,"vw":346.508136},{"c":345.71,"h":346.53,"l":345.71,"n":4,"o":346.53,"t":"2026-10-09T12:30:00Z","v":208,"vw":346.11},{"c":345.3,"h":345.71,"l":345.2,"n":29,"o":345.71,"t":"2026-10-09T12:45:00Z","v":1386,"vw":345.327646},{"c":345.5,"h":345.6,"l":345.3,"n":12,"o":345.3,"t":"2026-10-09T13:00:00Z","v":18984,"vw":345.444149},{"c":343.4,"h":345.5,"l":343.4,"n":6,"o":345.5,"t":"2026-10-09T13:15:00Z","v":21651,"vw":344.430556},{"c":347.475,"h":350.95,"l":345.3,"n":6350,"o":345.3,"t":"2026-10-09T13:30:00Z","v":435605,"vw":348.012118},{"c":352.9001,"h":353.73,"l":346.905,"n":8038,"o":347.425,"t":"2026-10-09T13:45:00Z","v":464786,"vw":350.871472},{"c":355.26,"h":356.72,"l":352.14,"n":7411,"o":353.335,"t":"2026-10-09T14:00:00Z","v":405256,"vw":354.615686},{"c":357.44,"h":358.6,"l":353.23,"n":6081,"o":355.37,"t":"2026-10-09T14:15:00Z","v":269444,"vw":356.144306},{"c":355.29,"h":357.48,"l":354.83,"n":4159,"o":357.47,"t":"2026-10-09T14:30:00Z","v":210810,"vw":356.216687},{"c":357.45,"h":357.48,"l":354.615,"n":2878,"o":355.08,"t":"2026-10-09T14:45:00Z","v":120467,"vw":356.231874},{"c":358.44,"h":358.55,"l":356.31,"n":3686,"o":357.12,"t":"2026-10-09T15:00:00Z","v":177623,"vw":357.242903},{"c":358.8201,"h":359.56,"l":357.535,"n":4334,"o":358.44,"t":"2026-10-09T15:15:00Z","v":231378,"vw":358.779061},{"c":358.65,"h":359.5,"l":357.045,"n":3591,"o":359.16,"t":"2026-10-09T15:30:00Z","v":186960,"vw":358.691598},{"c":359.03,"h":359.4399,"l":357.88,"n":2650,"o":358.545,"t":"2026-10-09T15:45:00Z","v":70416,"vw":358.76945},{"c":358.665,"h":358.9799,"l":357.34,"n":2308,"o":358.79,"t":"2026-10-09T16:00:00Z","v":69582,"vw":358.429},{"c":360.58,"h":360.98,"l":358.495,"n":4170,"o":358.495,"t":"2026-10-09T16:15:00Z","v":186211,"vw":360.026965},{"c":359.99,"h":361.05,"l":359.52,"n":3101,"o":360.58,"t":"2026-10-09T16:30:00Z","v":129984,"vw":360.324023},{"c":361.49,"h":361.5,"l":359.99,"n":3537,"o":359.99,"t":"2026-10-09T16:45:00Z","v":136406,"vw":360.968736},{"c":361.98,"h":362.3,"l":360.6,"n":3577,"o":361.25,"t":"2026-10-09T17:00:00Z","v":147899,"vw":361.294622},{"c":365.315,"h":365.98,"l":362,"n":5413,"o":362.24,"t":"2026-10-09T17:15:00Z","v":313738,"vw":363.987611},{"c":365.005,"h":365.42,"l":364.05,"n":3639,"o":365.26,"t":"2026-10-09T17:30:00Z","v":241973,"vw":364.671319},{"c":366.4999,"h":366.4999,"l":364.71,"n":5218,"o":365.1,"t":"2026-10-09T17:45:00Z","v":379864,"vw":365.548637},{"c":365.25,"h":366.57,"l":364.6118,"n":3895,"o":366.57,"t":"2026-10-09T18:00:00Z","v":191133,"vw":365.548308},{"c":366.07,"h":366.91,"l":364.96,"n":3612,"o":365.26,"t":"2026-10-09T18:15:00Z","v":223008,"vw":365.80188},{"c":365.69,"h":366.7,"l":365.24,"n":3694,"o":366.04,"t":"2026-10-09T18:30:00Z","v":268842,"vw":366.200346},{"c":368.32,"h":368.32,"l":365.2601,"n":4773,"o":365.6,"t":"2026-10-09T18:45:00Z","v":260424,"vw":367.129052},{"c":367.05,"h":368.57,"l":366.1801,"n":4407,"o":368.18,"t":"2026-10-09T19:00:00Z","v":211999,"vw":367.841388},{"c":366.945,"h":368.02,"l":366.5782,"n":6046,"o":366.99,"t":"2026-10-09T19:15:00Z","v":287980,"vw":367.203471},{"c":367.105,"h":367.74,"l":366.47,"n":6123,"o":366.85,"t":"2026-10-09T19:30:00Z","v":292968,"vw":367.03916},{"c":368.92,"h":369.04,"l":366.06,"n":18240,"o":367.1,"t":"2026-10-09T19:45:00Z","v":971168,"vw":368.040704},{"c":368.89,"h":369,"l":367.8617,"n":219,"o":368.89,"t":"2026-10-09T20:00:00Z","v":558840,"vw":368.888346},{"c":368.5775,"h":368.8,"l":368.538,"n":75,"o":368.61,"t":"2026-10-09T20:15:00Z","v":2921,"vw":368.710329},{"c":369.2,"h":369.2,"l":368.51,"n":35,"o":368.5823,"t":"2026-10-09T20:30:00Z","v":1817,"vw":368.809614},{"c":368.7,"h":368.94,"l":368.55,"n":22,"o":368.94,"t":"2026-10-09T20:45:00Z","v":3771,"vw":368.899593},{"c":368.56,"h":368.71,"l":368.56,"n":16,"o":368.71,"t":"2026-10-09T21:00:00Z","v":385,"vw":368.635},{"c":368.6472,"h":368.6472,"l":368.6472,"n":6,"o":368.6472,"t":"2026-10-09T21:15:00Z","v":428,"vw":368.6472},{"c":368.8,"h":368.92,"l":368.5,"n":26,"o":368.92,"t":"2026-10-09T21:30:00Z","v":599,"vw":368.7475},{"c":368.8903,"h":368.8903,"l":368.8001,"n":7,"o":368.8155,"t":"2026-10-09T21:45:00Z","v":362,"vw":368.830271},{"c":369,"h":369,"l":369,"n":22,"o":369,"t":"2026-10-09T22:15:00Z","v":478,"vw":369},{"c":368.9999,"h":368.9999,"l":368.9999,"n":4,"o":368.9999,"t":"2026-10-09T22:30:00Z","v":312,"vw":368.9999},{"c":368.91,"h":368.91,"l":368.91,"n":3,"o":368.91,"t":"2026-10-09T22:45:00Z","v":2538,"vw":368.91},{"c":369.45,"h":369.45,"l":368.91,"n":36,"o":368.989,"t":"2026-10-09T23:00:00Z","v":2354,"vw":369.294991},{"c":369.2,"h":369.2,"l":369.2,"n":4,"o":369.2,"t":"2026-10-09T23:30:00Z","v":220,"vw":369.2},{"c":368.9,"h":368.9,"l":368.9,"n":7,"o":368.9,"t":"2026-10-09T23:45:00Z","v":301,"vw":368.9},{"c":368.82,"h":373.6878,"l":368.5,"n":716,"o":370,"t":"2026-10-12T08:00:00Z","v":12553,"vw":371.477356},{"c":368.09,"h":368.09,"l":368.09,"n":15,"o":368.09,"t":"2026-10-12T08:15:00Z","v":276,"vw":368.09},{"c":368.48,"h":368.48,"l":368.48,"n":1,"o":368.48,"t":"2026-10-12T08:30:00Z","v":100,"vw":368.48},{"c":368.52,"h":368.52,"l":368.48,"n":26,"o":368.48,"t":"2026-10-12T08:45:00Z","v":1117,"vw":368.512637},{"c":368.07,"h":368.2,"l":368.07,"n":18,"o":368.2,"t":"2026-10-12T09:00:00Z","v":523,"vw":368.164674},{"c":368.89,"h":368.89,"l":368.47,"n":26,"o":368.47,"t":"2026-10-12T09:15:00Z","v":1479,"vw":368.776522},{"c":370.4,"h":370.4,"l":369.49,"n":20,"o":369.49,"t":"2026-10-12T09:30:00Z","v":1611,"vw":369.955953},{"c":369.8,"h":370.23,"l":369.8,"n":28,"o":370.23,"t":"2026-10-12T10:15:00Z","v":522,"vw":369.995455},{"c":371.18,"h":371.18,"l":369.78,"n":3,"o":369.78,"t":"2026-10-12T10:30:00Z","v":235,"vw":370.378291},{"c":370,"h":370,"l":370,"n":15,"o":370,"t":"2026-10-12T10:45:00Z","v":1066,"vw":370},{"c":369.8218,"h":369.8218,"l":369.1,"n":31,"o":369.1,"t":"2026-10-12T11:00:00Z","v":947,"vw":369.478418},{"c":369,"h":369,"l":367.9442,"n":54,"o":368.85,"t":"2026-10-12T11:15:00Z","v":11866,"vw":368.987907},{"c":370,"h":370,"l":368.5874,"n":39,"o":369.4553,"t":"2026-10-12T11:30:00Z","v":3093,"vw":369.23326},{"c":368.62,"h":369.3,"l":368.5,"n":47,"o":369.3,"t":"2026-10-12T12:00:00Z","v":1580,"vw":368.770454},{"c":368.8125,"h":369.6,"l":368.39,"n":16,"o":369.6,"t":"2026-10-12T12:15:00Z","v":971,"vw":368.923476},{"c":367.7,"h":368.3901,"l":367.5,"n":32,"o":368.3901,"t":"2026-10-12T12:30:00Z","v":3884,"vw":368.183855},{"c":367.5198,"h":367.5198,"l":367.5,"n":9,"o":367.5,"t":"2026-10-12T12:45:00Z","v":373,"vw":367.5066},{"c":369.49,"h":369.49,"l":368.5,"n":30,"o":368.5,"t":"2026-10-12T13:00:00Z","v":1358,"vw":368.774834},{"c":369.49,"h":369.99,"l":368.5,"n":88,"o":369.1,"t":"2026-10-12T13:15:00Z","v":2635,"vw":369.272139},{"c":365.825,"h":370.55,"l":365.5,"n":5505,"o":368.98,"t":"2026-10-12T13:30:00Z","v":329338,"vw":368.682947},{"c":363.69,"h":366.35,"l":362.3646,"n":4673,"o":365.815,"t":"2026-10-12T13:45:00Z","v":213817,"vw":363.90052},{"c":358.95,"h":363.87,"l":358.25,"n":5490,"o":363.655,"t":"2026-10-12T14:00:00Z","v":244933,"vw":360.524861},{"c":360.745,"h":360.935,"l":358.36,"n":3656,"o":358.86,"t":"2026-10-12T14:15:00Z","v":150796,"vw":359.642283},{"c":362,"h":362.3125,"l":359.65,"n":3740,"o":360.725,"t":"2026-10-12T14:30:00Z","v":213578,"vw":361.321084},{"c":362.73,"h":363.455,"l":362.085,"n":3216,"o":362.3539,"t":"2026-10-12T14:45:00Z","v":121215,"vw":362.891138},{"c":361.05,"h":363.48,"l":361,"n":2747,"o":362.73,"t":"2026-10-12T15:00:00Z","v":128860,"vw":362.832294},{"c":361.2,"h":361.95,"l":361,"n":1885,"o":361.05,"t":"2026-10-12T15:15:00Z","v":66868,"vw":361.499821},{"c":361.595,"h":362.09,"l":360.22,"n":2045,"o":361.01,"t":"2026-10-12T15:30:00Z","v":74793,"vw":360.947369},{"c":361.21,"h":361.95,"l":360.55,"n":1736,"o":361.595,"t":"2026-10-12T15:45:00Z","v":68359,"vw":361.403281},{"c":359.57,"h":361.49,"l":359.4611,"n":1731,"o":361.195,"t":"2026-10-12T16:00:00Z","v":78526,"vw":360.34498},{"c":358.41,"h":359.59,"l":358.375,"n":1651,"o":359.51,"t":"2026-10-12T16:15:00Z","v":55767,"vw":359.048595},{"c":359.29,"h":360.01,"l":358.4988,"n":1817,"o":358.5,"t":"2026-10-12T16:30:00Z","v":73233,"vw":359.383822},{"c":358.45,"h":359.4741,"l":358.17,"n":2132,"o":359.29,"t":"2026-10-12T16:45:00Z","v":88196,"vw":358.689543},{"c":358.29,"h":359.115,"l":357.82,"n":2391,"o":358.445,"t":"2026-10-12T17:00:00Z","v":113786,"vw":358.35207},{"c":358.875,"h":359.3299,"l":358.02,"n":2045,"o":358.15,"t":"2026-10-12T17:15:00Z","v":82400,"vw":358.672662},{"c":358.285,"h":358.9,"l":358.19,"n":1550,"o":358.77,"t":"2026-10-12T17:30:00Z","v":55230,"vw":358.473461},{"c":357.78,"h":358.54,"l":357.6644,"n":1850,"o":358.28,"t":"2026-10-12T17:45:00Z","v":51337,"vw":358.143079},{"c":358.465,"h":358.625,"l":357.57,"n":2056,"o":357.78,"t":"2026-10-12T18:00:00Z","v":82577,"vw":358.053386},{"c":357.14,"h":358.39,"l":356.759,"n":2243,"o":358.38,"t":"2026-10-12T18:15:00Z","v":101288,"vw":357.599416},{"c":358.5,"h":358.625,"l":357.015,"n":1892,"o":357.35,"t":"2026-10-12T18:30:00Z","v":63472,"vw":357.712259},{"c":358,"h":359.37,"l":357.81,"n":1906,"o":358.465,"t":"2026-10-12T18:45:00Z","v":77346,"vw":358.556488},{"c":358.49,"h":359.32,"l":358.005,"n":2146,"o":358.02,"t":"2026-10-12T19:00:00Z","v":71093,"vw":358.881102},{"c":358.2,"h":358.98,"l":357.82,"n":2487,"o":358.405,"t":"2026-10-12T19:15:00Z","v":113544,"vw":358.360425},{"c":358.52,"h":358.895,"l":357.385,"n":4547,"o":358.215,"t":"2026-10-12T19:30:00Z","v":133534,"vw":358.197589},{"c":360.4,"h":360.57,"l":358.275,"n":10105,"o":358.455,"t":"2026-10-12T19:45:00Z","v":411250,"vw":359.816983},{"c":360,"h":362.5,"l":360,"n":294,"o":360.26,"t":"2026-10-12T20:00:00Z","v":791632,"vw":360.372329},{"c":360.01,"h":360.01,"l":360.01,"n":3,"o":360.01,"t":"2026-10-12T20:15:00Z","v":153,"vw":360.01},{"c":360.1,"h":360.1,"l":360.1,"n":1,"o":360.1,"t":"2026-10-12T21:15:00Z","v":150,"vw":360.1},{"c":359.9119,"h":359.9119,"l":359.9119,"n":2,"o":359.9119,"t":"2026-10-12T21:45:00Z","v":199,"vw":359.9119},{"c":360.1,"h":360.1,"l":360.1,"n":1,"o":360.1,"t":"2026-10-12T22:00:00Z","v":100,"vw":360.1},{"c":360.15,"h":360.15,"l":360.15,"n":3,"o":360.15,"t":"2026-10-12T23:00:00Z","v":701,"vw":360.15},{"c":359.6,"h":359.6,"l":359.6,"n":5,"o":359.6,"t":"2026-10-12T23:15:00Z","v":226,"vw":359.6},{"c":359.1,"h":359.58,"l":359.1,"n":7,"o":359.1211,"t":"2026-10-12T23:30:00Z","v":714,"vw":359.260147},{"c":359.51,"h":359.51,"l":357.99,"n":389,"o":358.58,"t":"2026-10-13T08:00:00Z","v":4685,"vw":358.756934},{"c":360.4,"h":360.4,"l":360.4,"n":2,"o":360.4,"t":"2026-10-13T08:30:00Z","v":3001,"vw":360.4},{"c":359.3,"h":359.3,"l":359.3,"n":7,"o":359.3,"t":"2026-10-13T10:45:00Z","v":359,"vw":359.3},{"c":359,"h":359,"l":359,"n":2,"o":359,"t":"2026-10-13T11:00:00Z","v":600,"vw":359},{"c":357.09,"h":357.53,"l":357.09,"n":26,"o":357.53,"t":"2026-10-13T11:30:00Z","v":543,"vw":357.204286},{"c":356.06,"h":356.8,"l":356.06,"n":10,"o":356.8,"t":"2026-10-13T12:00:00Z","v":278,"vw":356.43},{"c":355.78,"h":356.4999,"l":355.78,"n":11,"o":356.4999,"t":"2026-10-13T12:15:00Z","v":656,"vw":355.899983},{"c":356.5,"h":356.5,"l":356.01,"n":12,"o":356.01,"t":"2026-10-13T12:30:00Z","v":575,"vw":356.163125},{"c":357.67,"h":358,"l":357.4,"n":98,"o":357.4,"t":"2026-10-13T12:45:00Z","v":6829,"vw":357.828215},{"c":358,"h":359.85,"l":357.79,"n":55,"o":357.79,"t":"2026-10-13T13:00:00Z","v":1296,"vw":358.223594},{"c":356.6,"h":358,"l":356.6,"n":39,"o":358,"t":"2026-10-13T13:15:00Z","v":1744,"vw":357.438461},{"c":368.54,"h":368.63,"l":353.357,"n":10349,"o":358.3,"t":"2026-10-13T13:30:00Z","v":417244,"vw":360.672503},{"c":366.465,"h":368.63,"l":363.5,"n":5118,"o":368.29,"t":"2026-10-13T13:45:00Z","v":242717,"vw":365.46986},{"c":362.85,"h":366.16,"l":361.44,"n":4600,"o":365.93,"t":"2026-10-13T14:00:00Z","v":211353,"vw":362.888983},{"c":359.5901,"h":362.97,"l":359.59,"n":2457,"o":362.775,"t":"2026-10-13T14:15:00Z","v":88967,"vw":361.428468},{"c":360.065,"h":360.54,"l":357.975,"n":2700,"o":359.5901,"t":"2026-10-13T14:30:00Z","v":123280,"vw":359.161058},{"c":359.29,"h":360.835,"l":359.01,"n":2214,"o":360.065,"t":"2026-10-13T14:45:00Z","v":73795,"vw":359.921781},{"c":358.3,"h":359.86,"l":357.1201,"n":1978,"o":359.51,"t":"2026-10-13T15:00:00Z","v":93139,"vw":357.993683},{"c":357.83,"h":358.75,"l":357.58,"n":1655,"o":358.305,"t":"2026-10-13T15:15:00Z","v":52301,"vw":358.241077},{"c":357.13,"h":357.8301,"l":357.06,"n":1779,"o":357.8301,"t":"2026-10-13T15:30:00Z","v":49148,"vw":357.311939},{"c":358.92,"h":358.99,"l":357.03,"n":1541,"o":357.315,"t":"2026-10-13T15:45:00Z","v":79634,"vw":358.101565},{"c":358.82,"h":359.3986,"l":358.2,"n":1713,"o":358.8,"t":"2026-10-13T16:00:00Z","v":65846,"vw":358.711672},{"c":359.5,"h":360,"l":358.26,"n":2150,"o":358.8951,"t":"2026-10-13T16:15:00Z","v":74127,"vw":359.105287},{"c":356.095,"h":359.625,"l":356,"n":2117,"o":359.615,"t":"2026-10-13T16:30:00Z","v":81588,"vw":356.979574},{"c":356.425,"h":357.27,"l":355.16,"n":2070,"o":356.125,"t":"2026-10-13T16:45:00Z","v":90889,"vw":356.279748},{"c":355.65,"h":356.31,"l":355.29,"n":1803,"o":356.31,"t":"2026-10-13T17:00:00Z","v":59009,"vw":355.766077},{"c":355.19,"h":356.71,"l":355.19,"n":1728,"o":355.675,"t":"2026-10-13T17:15:00Z","v":108949,"vw":356.096078},{"c":355.57,"h":355.855,"l":354.83,"n":1617,"o":355.16,"t":"2026-10-13T17:30:00Z","v":48872,"vw":355.302561},{"c":356.4,"h":356.6147,"l":355.34,"n":1621,"o":355.43,"t":"2026-10-13T17:45:00Z","v":55970,"vw":356.057746},{"c":357.245,"h":357.9576,"l":356.08,"n":2077,"o":356.38,"t":"2026-10-13T18:00:00Z","v":189516,"vw":356.988708},{"c":355.79,"h":357.41,"l":355.555,"n":1640,"o":357.24,"t":"2026-10-13T18:15:00Z","v":67642,"vw":356.938857},{"c":355.635,"h":356.13,"l":355.215,"n":1597,"o":355.79,"t":"2026-10-13T18:30:00Z","v":143863,"vw":355.645495},{"c":356.49,"h":356.6699,"l":355.271,"n":1765,"o":355.65,"t":"2026-10-13T18:45:00Z","v":57256,"vw":355.988452},{"c":355.98,"h":356.805,"l":355.63,"n":2104,"o":356.64,"t":"2026-10-13T19:00:00Z","v":58190,"vw":356.310864},{"c":354.97,"h":356.31,"l":354.74,"n":2792,"o":355.96,"t":"2026-10-13T19:15:00Z","v":89110,"vw":355.192271},{"c":358.17,"h":358.35,"l":355.12,"n":2978,"o":355.12,"t":"2026-10-13T19:30:00Z","v":89473,"vw":356.886604},{"c":357.63,"h":358.57,"l":356.29,"n":10497,"o":358.26,"t":"2026-10-13T19:45:00Z","v":427521,"vw":357.409912},{"c":355.3,"h":357.76,"l":355.2749,"n":130,"o":357.76,"t":"2026-10-13T20:00:00Z","v":931247,"vw":357.758492},{"c":357,"h":357,"l":357,"n":1,"o":357,"t":"2026-10-13T20:15:00Z","v":560,"vw":357},{"c":357,"h":357,"l":357,"n":3,"o":357,"t":"2026-10-13T20:30:00Z","v":102,"vw":357},{"c":357.6849,"h":357.6849,"l":357.6849,"n":2,"o":357.6849,"t":"2026-10-13T21:00:00Z","v":153,"vw":357.6849},{"c":357.11,"h":357.11,"l":357.11,"n":4,"o":357.11,"t":"2026-10-13T21:15:00Z","v":163,"vw":357.11},{"c":356,"h":356,"l":356,"n":3,"o":356,"t":"2026-10-13T21:45:00Z","v":1080,"vw":356},{"c":356.3353,"h":356.3353,"l":356.3353,"n":2,"o":356.3353,"t":"2026-10-13T23:00:00Z","v":180,"vw":356.3353},{"c":355.01,"h":356.1,"l":355.01,"n":63,"o":356.01,"t":"2026-10-14T08:15:00Z","v":1524,"vw":355.868778},{"c":357.58,"h":357.58,"l":357.58,"n":14,"o":357.58,"t":"2026-10-14T11:00:00Z","v":407,"vw":357.58},{"c":356.6,"h":356.6,"l":356,"n":33,"o":356.6,"t":"2026-10-14T11:30:00Z","v":3100,"vw":356.461711},{"c":356.6,"h":356.6,"l":356.6,"n":2,"o":356.6,"t":"2026-10-14T12:15:00Z","v":358,"vw":356.6},{"c":349.7773,"h":355,"l":348.2,"n":444,"o":355,"t":"2026-10-14T12:30:00Z","v":10415,"vw":350.748768},{"c":350.42,"h":351.9999,"l":349.99,"n":54,"o":349.99,"t":"2026-10-14T12:45:00Z","v":6115,"vw":350.469086},{"c":351.4,"h":352,"l":350.9,"n":61,"o":350.9496,"t":"2026-10-14T13:00:00Z","v":2358,"vw":351.167745},{"c":350.71,"h":351.5,"l":350.6935,"n":50,"o":350.805,"t":"2026-10-14T13:15:00Z","v":1726,"vw":351.039493},{"c":355.935,"h":356.76,"l":350.53,"n":3106,"o":350.53,"t":"2026-10-14T13:30:00Z","v":144164,"vw":353.180994},{"c":353.69,"h":356.839,"l":352.535,"n":2585,"o":355.8201,"t":"2026-10-14T13:45:00Z","v":131647,"vw":354.426506},{"c":351.29,"h":355.62,"l":349.83,"n":3299,"o":353.6025,"t":"2026-10-14T14:00:00Z","v":117134,"vw":352.110887},{"c":350.306,"h":352.3,"l":350,"n":2622,"o":351.295,"t":"2026-10-14T14:15:00Z","v":119822,"vw":351.149598},{"c":349.96,"h":350.73,"l":349.31,"n":2151,"o":350.34,"t":"2026-10-14T14:30:00Z","v":81313,"vw":350.032152},{"c":348.11,"h":350.5,"l":346.77,"n":4011,"o":349.95,"t":"2026-10-14T14:45:00Z","v":177152,"vw":348.653551},{"c":342.885,"h":348.225,"l":342.5,"n":6199,"o":348.2,"t":"2026-10-14T15:00:00Z","v":277100,"vw":345.061185},{"c":343.1,"h":344.76,"l":342.6,"n":3022,"o":342.6,"t":"2026-10-14T15:15:00Z","v":135068,"vw":343.826434},{"c":342.5,"h":343.705,"l":341.38,"n":3301,"o":343.1,"t":"2026-10-14T15:30:00Z","v":133622,"vw":342.221118},{"c":341.875,"h":343.88,"l":341.2611,"n":3175,"o":342.595,"t":"2026-10-14T15:45:00Z","v":131623,"vw":342.085841},{"c":340.3,"h":342.6399,"l":339.76,"n":3487,"o":342,"t":"2026-10-14T16:00:00Z","v":163016,"vw":341.065955},{"c":341.235,"h":341.47,"l":339.935,"n":2237,"o":340.3,"t":"2026-10-14T16:15:00Z","v":90896,"vw":340.647352},{"c":341.94,"h":342.8,"l":341.18,"n":1966,"o":341.46,"t":"2026-10-14T16:30:00Z","v":59195,"vw":341.879708},{"c":342.285,"h":342.285,"l":341.33,"n":1891,"o":341.93,"t":"2026-10-14T16:45:00Z","v":79964,"vw":341.650061},{"c":341.04,"h":342.66,"l":340.8701,"n":1996,"o":342.285,"t":"2026-10-14T17:00:00Z","v":73112,"vw":341.908801},{"c":340.235,"h":341.16,"l":340.07,"n":1972,"o":341.031,"t":"2026-10-14T17:15:00Z","v":85011,"vw":340.830046},{"c":340.04,"h":340.46,"l":339.7,"n":2235,"o":340.235,"t":"2026-10-14T17:30:00Z","v":68218,"vw":340.051777},{"c":338.79,"h":340.05,"l":338.17,"n":3172,"o":339.95,"t":"2026-10-14T17:45:00Z","v":121340,"vw":339.277632},{"c":339.19,"h":340.2653,"l":338.63,"n":2859,"o":338.8,"t":"2026-10-14T18:00:00Z","v":169052,"vw":339.288692},{"c":338.09,"h":339.355,"l":337.64,"n":2919,"o":339.19,"t":"2026-10-14T18:15:00Z","v":127707,"vw":338.3417},{"c":337.57,"h":338.63,"l":336.8003,"n":2851,"o":338.03,"t":"2026-10-14T18:30:00Z","v":177780,"vw":337.804219},{"c":335.9725,"h":338,"l":335.66,"n":3149,"o":337.57,"t":"2026-10-14T18:45:00Z","v":206583,"vw":336.723012},{"c":335.6,"h":336.13,"l":334.55,"n":4040,"o":335.985,"t":"2026-10-14T19:00:00Z","v":199533,"vw":335.181698},{"c":335.5086,"h":336.04,"l":334.75,"n":3670,"o":335.605,"t":"2026-10-14T19:15:00Z","v":184064,"vw":335.412209},{"c":336.03,"h":336.585,"l":335.29,"n":4292,"o":335.34,"t":"2026-10-14T19:30:00Z","v":198828,"vw":336.049848},{"c":335.08,"h":336.04,"l":333.71,"n":11319,"o":335.92,"t":"2026-10-14T19:45:00Z","v":523323,"vw":334.729369},{"c":334.5,"h":335.2,"l":334.5,"n":97,"o":334.89,"t":"2026-10-14T20:00:00Z","v":553929,"vw":335.078593},{"c":334,"h":334.5,"l":333.0501,"n":68,"o":334.5,"t":"2026-10-14T20:15:00Z","v":2655,"vw":334.006558},{"c":333.97,"h":334,"l":333.28,"n":40,"o":333.98,"t":"2026-10-14T20:30:00Z","v":953,"vw":333.665779},{"c":333.84,"h":333.84,"l":333.155,"n":14,"o":333.26,"t":"2026-10-14T20:45:00Z","v":718,"vw":333.426667},{"c":333.44,"h":333.8,"l":333.44,"n":29,"o":333.8,"t":"2026-10-14T21:00:00Z","v":592,"vw":333.677966},{"c":332.64,"h":333.54,"l":332.64,"n":53,"o":333.37,"t":"2026-10-14T21:30:00Z","v":896,"vw":333.046},{"c":332.64,"h":332.64,"l":332.64,"n":15,"o":332.64,"t":"2026-10-14T21:45:00Z","v":588,"vw":332.64},{"c":332,"h":333.1,"l":331.15,"n":56,"o":332.64,"t":"2026-10-14T22:00:00Z","v":3833,"vw":331.992054},{"c":331.5,"h":331.5,"l":331.13,"n":20,"o":331.13,"t":"2026-10-14T22:15:00Z","v":581,"vw":331.376667},{"c":330.86,"h":331.35,"l":328.26,"n":182,"o":331.25,"t":"2026-10-14T22:30:00Z","v":3593,"vw":329.834795},{"c":330,"h":330.7,"l":330,"n":23,"o":330,"t":"2026-10-14T22:45:00Z","v":664,"vw":330.14},{"c":329,"h":331,"l":329,"n":25,"o":330.9,"t":"2026-10-14T23:00:00Z","v":1070,"vw":330.03815},{"c":333.87,"h":333.87,"l":329,"n":22,"o":329.07,"t":"2026-10-14T23:15:00Z","v":1137,"vw":331.102062},{"c":329.1,"h":329.2326,"l":328.51,"n":42,"o":328.51,"t":"2026-10-14T23:30:00Z","v":1103,"vw":329.04025},{"c":333.67,"h":333.69,"l":328.3409,"n":52,"o":329,"t":"2026-10-14T23:45:00Z","v":5581,"vw":330.234337},{"c":325,"h":330.82,"l":325,"n":639,"o":328.84,"t":"2026-10-15T08:00:00Z","v":12645,"vw":328.239059},{"c":325,"h":325,"l":324.99,"n":42,"o":324.99,"t":"2026-10-15T08:15:00Z","v":2942,"vw":324.998433},{"c":326,"h":326.15,"l":326,"n":10,"o":326.15,"t":"2026-10-15T08:30:00Z","v":343,"vw":326.075},{"c":327.99,"h":328,"l":325.15,"n":83,"o":325.15,"t":"2026-10-15T08:45:00Z","v":2840,"vw":327.247647},{"c":327,"h":327,"l":327,"n":7,"o":327,"t":"2026-10-15T09:00:00Z","v":522,"vw":327},{"c":325.15,"h":326.52,"l":325.15,"n":24,"o":326.52,"t":"2026-10-15T09:15:00Z","v":698,"vw":325.81563},{"c":327,"h":327.4,"l":326.4,"n":145,"o":326.4,"t":"2026-10-15T10:30:00Z","v":1231,"vw":326.84869},{"c":325.16,"h":325.43,"l":325.15,"n":46,"o":325.15,"t":"2026-10-15T10:45:00Z","v":1526,"vw":325.190075},{"c":323.89,"h":327.5583,"l":323.89,"n":89,"o":326.03,"t":"2026-10-15T11:00:00Z","v":2087,"vw":326.063971},{"c":324,"h":325,"l":323.097,"n":110,"o":324.49,"t":"2026-10-15T11:15:00Z","v":10273,"vw":323.997926},{"c":326.2,"h":326.98,"l":322.81,"n":147,"o":322.81,"t":"2026-10-15T11:30:00Z","v":3468,"vw":324.570502},{"c":325,"h":326,"l":323.901,"n":85,"o":325.1,"t":"2026-10-15T11:45:00Z","v":6176,"vw":325.21644},{"c":324,"h":324.721,"l":323.9,"n":56,"o":323.9,"t":"2026-10-15T12:00:00Z","v":2822,"vw":324.072794},{"c":322.91,"h":323,"l":322.58,"n":26,"o":323,"t":"2026-10-15T12:15:00Z","v":617,"vw":322.793333},{"c":322.33,"h":322.96,"l":320.5724,"n":168,"o":322.4,"t":"2026-10-15T12:30:00Z","v":6336,"vw":322.273393},{"c":321.5,"h":322.2199,"l":320,"n":165,"o":322.2199,"t":"2026-10-15T12:45:00Z","v":5808,"vw":321.073161},{"c":322.5,"h":322.6,"l":320.25,"n":94,"o":322.47,"t":"2026-10-15T13:00:00Z","v":3608,"vw":322.10923},{"c":321.2,"h":324,"l":321.2,"n":101,"o":322.23,"t":"2026-10-15T13:15:00Z","v":2934,"vw":322.99149},{"c":326.275,"h":327.29,"l":317.82,"n":10796,"o":321.575,"t":"2026-10-15T13:30:00Z","v":674852,"vw":322.695763},{"c":320.45,"h":327.42,"l":318.5,"n":6472,"o":326.225,"t":"2026-10-15T13:45:00Z","v":323971,"vw":322.707909},{"c":322.81,"h":324.64,"l":320.145,"n":5036,"o":320.26,"t":"2026-10-15T14:00:00Z","v":282853,"vw":322.261438},{"c":323.61,"h":324.22,"l":321.22,"n":5293,"o":322.81,"t":"2026-10-15T14:15:00Z","v":323938,"vw":323.161816},{"c":324.51,"h":325.16,"l":321.6,"n":4705,"o":323.61,"t":"2026-10-15T14:30:00Z","v":235889,"vw":323.248668},{"c":324.885,"h":325.21,"l":322.03,"n":4409,"o":324.37,"t":"2026-10-15T14:45:00Z","v":231364,"vw":323.465727},{"c":327.1,"h":327.26,"l":323.47,"n":5808,"o":324.95,"t":"2026-10-15T15:00:00Z","v":375579,"vw":325.28129},{"c":325.86,"h":327.95,"l":325.68,"n":3450,"o":327.19,"t":"2026-10-15T15:15:00Z","v":172716,"vw":326.946892},{"c":326.4075,"h":327.19,"l":325.65,"n":2564,"o":325.945,"t":"2026-10-15T15:30:00Z","v":125193,"vw":326.251752},{"c":327.7,"h":328.3499,"l":326.06,"n":2678,"o":326.33,"t":"2026-10-15T15:45:00Z","v":108280,"vw":327.216133},{"c":327.64,"h":328.4933,"l":326.922,"n":2794,"o":327.6728,"t":"2026-10-15T16:00:00Z","v":127177,"vw":327.762875},{"c":327.99,"h":328.9139,"l":327.475,"n":2327,"o":327.645,"t":"2026-10-15T16:15:00Z","v":110314,"vw":328.202406},{"c":330.25,"h":330.25,"l":327.8385,"n":2640,"o":328.124,"t":"2026-10-15T16:30:00Z","v":216049,"vw":329.260834},{"c":330.075,"h":330.6211,"l":328.6,"n":3152,"o":330.085,"t":"2026-10-15T16:45:00Z","v":177713,"vw":329.603104},{"c":331.115,"h":331.13,"l":330.6,"n":448,"o":330.9601,"t":"2026-10-15T18:00:00Z","v":16351,"vw":330.872111},{"c":330.655,"h":331.18,"l":330.1,"n":1737,"o":331.15,"t":"2026-10-15T18:15:00Z","v":75456,"vw":330.451564},{"c":331,"h":331.44,"l":330.39,"n":1795,"o":330.655,"t":"2026-10-15T18:30:00Z","v":57641,"vw":330.905613},{"c":331.6,"h":331.64,"l":330.76,"n":1857,"o":330.97,"t":"2026-10-15T18:45:00Z","v":58417,"vw":331.213575},{"c":332.54,"h":332.81,"l":331.455,"n":2302,"o":331.455,"t":"2026-10-15T19:00:00Z","v":65110,"vw":332.239989},{"c":334.64,"h":335.5,"l":332.3184,"n":3905,"o":332.44,"t":"2026-10-15T19:15:00Z","v":159901,"vw":334.156475},{"c":335.3425,"h":335.72,"l":334.29,"n":4371,"o":334.61,"t":"2026-10-15T19:30:00Z","v":211904,"vw":335.01451},{"c":335.06,"h":336.38,"l":334.62,"n":9412,"o":335.305,"t":"2026-10-15T19:45:00Z","v":466454,"vw":335.475744},{"c":335.3,"h":335.3,"l":335.07,"n":119,"o":335.07,"t":"2026-10-15T20:00:00Z","v":307819,"vw":335.070117},{"c":335.23,"h":335.23,"l":335.23,"n":2,"o":335.23,"t":"2026-10-15T20:15:00Z","v":492,"vw":335.23}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.3243132306753909,"strike":374.29462830048755,"iv":1.6083534541799627,"gamma":0.008182609776752578,"theta":-2.571949185956456,"vega":0.030486928309146052,"rho":0.0008494219419246026,"breakevenPct":12.048128607571797},{"delta":0.15,"premium":0.8082432432432433,"strike":346.5450450450451,"iv":0.5970583783783784,"gamma":0.022124504504504504,"theta":-1.2187452252252253,"vega":0.040643423423423426,"rho":0.0012873073292016001,"breakevenPct":3.6164091186016436},{"delta":0.2,"premium":1.1603284671532847,"strike":344.4270072992701,"iv":0.5979833576642336,"gamma":0.026545985401459853,"theta":-1.4682836496350367,"vega":0.04885445255474453,"rho":0.0017247995266508748,"breakevenPct":3.0896207876453046},{"delta":0.25,"premium":1.5435401459854012,"strike":342.6021897810219,"iv":0.598567299270073,"gamma":0.030195620437956202,"theta":-1.6758748905109488,"vega":0.055715766423357654,"rho":0.0021631858906335216,"breakevenPct":2.6595859341369446},{"delta":0.3,"premium":1.9906687116564414,"strike":341.05214723926383,"iv":0.6014377914110429,"gamma":0.032716564417177914,"theta":-1.8332698159509202,"vega":0.06061730061349693,"rho":0.0026019170396181027,"breakevenPct":2.3305837636608393},{"delta":0.35,"premium":2.4716370699223082,"strike":339.5643729189789,"iv":0.6052773584905661,"gamma":0.03474850166481687,"theta":-1.9714364039955605,"vega":0.06473640399556048,"rho":0.0030403808064838754,"breakevenPct":2.0302508692244774},{"delta":0.4,"premium":3.0182519422863487,"strike":338.17702552719203,"iv":0.6109377358490566,"gamma":0.0358583795782464,"theta":-2.0741001109877915,"vega":0.06740011098779135,"rho":0.003478215735356218,"breakevenPct":1.7794581241172804},{"delta":0.45,"premium":3.609880174291939,"strike":336.8028322440087,"iv":0.6145644880174292,"gamma":0.03651154684095861,"theta":-2.1383943355119825,"vega":0.06903464052287582,"rho":0.0039154413574205085,"breakevenPct":1.5460168893895683},{"delta":0.5,"premium":4.244411764705882,"strike":335.44117647058823,"iv":0.6162529411764706,"gamma":0.036729411764705885,"theta":-2.1661176470588237,"vega":0.06968823529411765,"rho":0.004352086233933377,"breakevenPct":1.329113812992302},{"delta":0.55,"premium":4.9969866071428575,"strike":334.05691964285717,"iv":0.6211004464285714,"gamma":0.03608325892857143,"theta":-2.1626136160714284,"vega":0.06899464285714287,"rho":0.004785460119060189,"breakevenPct":1.1406813978462444},{"delta":0.6,"premium":5.806138392857143,"strike":332.66183035714283,"iv":0.6274620535714286,"gamma":0.035022991071428575,"theta":-2.1441426339285714,"vega":0.06765535714285714,"rho":0.0052172662509191265,"breakevenPct":0.9658946842466247},{"delta":0.65,"premium":6.784000000000001,"strike":331.1606060606061,"iv":0.633289696969697,"gamma":0.033132,"theta":-2.067101090909091,"vega":0.06460690909090909,"rho":0.005644347055380936,"breakevenPct":0.8097742029669295},{"delta":0.7,"premium":7.840905994550408,"strike":329.60149863760216,"iv":0.6387520435967303,"gamma":0.030930517711171668,"theta":-1.966239237057221,"vega":0.06085667574931881,"rho":0.006069114057538123,"breakevenPct":0.659966182069797},{"delta":0.75,"premium":9.08409400544959,"strike":327.89850136239784,"iv":0.6432479564032697,"gamma":0.028069482288828343,"theta":-1.8125607629427793,"vega":0.0555433242506812,"rho":0.006488336605308875,"breakevenPct":0.5228038564112386},{"delta":0.8,"premium":10.735745233968805,"strike":325.840554592721,"iv":0.6569781629116118,"gamma":0.02421386481802426,"theta":-1.6320291161178508,"vega":0.04885701906412478,"rho":0.006895346463002875,"breakevenPct":0.4016048166004725},{"delta":0.85,"premium":14.506639427987741,"strike":321.8743615934627,"iv":0.7651541368743616,"gamma":0.016823697650663945,"theta":-1.5988120531154242,"vega":0.04011991828396323,"rho":0.007245147186223829,"breakevenPct":0.34334666391744056},{"delta":0.9,"premium":15.28549540347293,"strike":320.5975485188968,"iv":0.6734278855975484,"gamma":0.01421899897854954,"theta":-1.0729182839632276,"vega":0.02995648621041879,"rho":0.0076707361052159775,"breakevenPct":0.1948047377531036}],"put":[{"delta":0.1,"premium":0.5716860465116279,"strike":320.53052325581393,"iv":0.6771011627906977,"gamma":0.014770058139534883,"theta":-1.0347308139534883,"vega":0.030670348837209302,"rho":-0.0008902012713530127,"breakevenPct":4.5554284493326},{"delta":0.15,"premium":0.9071881606765329,"strike":323.7103594080338,"iv":0.6533315010570825,"gamma":0.020275475687103594,"theta":-1.3225486257928118,"vega":0.04066363636363636,"rho":-0.0013465045842858269,"breakevenPct":3.7069560458916917},{"delta":0.2,"premium":1.2333884297520663,"strike":326.3223140495868,"iv":0.621204958677686,"gamma":0.025714876033057853,"theta":-1.5087000000000002,"vega":0.04890826446280992,"rho":-0.0018053649049616701,"breakevenPct":3.0251094413284316},{"delta":0.25,"premium":1.632709069493522,"strike":328.30094228504123,"iv":0.6066686690223793,"gamma":0.02961743227326266,"theta":-1.6717795053003535,"vega":0.055311542991755,"rho":-0.002267629322980708,"breakevenPct":2.5539977879224165},{"delta":0.3,"premium":2.1156301531213195,"strike":329.77326266195524,"iv":0.6202140164899882,"gamma":0.031855359246171965,"theta":-1.8772565371024736,"vega":0.06084746760895171,"rho":-0.0027325495464498224,"breakevenPct":2.2588573490338257},{"delta":0.35,"premium":2.5577127003699136,"strike":331.3039457459926,"iv":0.6068091245376079,"gamma":0.03465141800246609,"theta":-1.945410480887793,"vega":0.06462083847102343,"rho":-0.0031972692652049587,"breakevenPct":1.9341249155437519},{"delta":0.4,"premium":3.0372128556375135,"strike":332.7950474183351,"iv":0.5940398314014752,"gamma":0.03698261327713383,"theta":-1.9928616438356166,"vega":0.0676068493150685,"rho":-0.00366327036045278,"breakevenPct":1.6323614942882285},{"delta":0.45,"premium":3.67209167544784,"strike":334.1122233930453,"iv":0.6004676501580611,"gamma":0.037351422550052686,"theta":-2.0551904109589043,"vega":0.06897671232876712,"rho":-0.004133836951190305,"breakevenPct":1.4288304395198983},{"delta":0.5,"premium":4.330005324813631,"strike":335.4339723109691,"iv":0.6039667731629393,"gamma":0.03753056443024494,"theta":-2.087097124600639,"vega":0.06969169329073482,"rho":-0.004604946906742432,"breakevenPct":1.230806614516766},{"delta":0.55,"premium":5.0355431309904155,"strike":336.76517571884983,"iv":0.6014108626198083,"gamma":0.037317571884984024,"theta":-2.0561067092651757,"vega":0.06905271565495208,"rho":-0.005077180260714937,"breakevenPct":1.044168902586465},{"delta":0.6,"premium":5.829971751412429,"strike":338.1327683615819,"iv":0.6005568361581921,"gamma":0.03649129943502825,"theta":-2.00323593220339,"vega":0.06745977401129943,"rho":-0.0055512328731150105,"breakevenPct":0.8731925513320793},{"delta":0.65,"premium":6.733926553672317,"strike":339.545197740113,"iv":0.6017997740112994,"gamma":0.03490937853107345,"theta":-1.9234054237288136,"vega":0.06469141242937852,"rho":-0.006027527071791909,"breakevenPct":0.7215132337676591},{"delta":0.7,"premium":7.694337979094076,"strike":340.9843205574913,"iv":0.5955853658536585,"gamma":0.032982578397212546,"theta":-1.7791484320557494,"vega":0.06053205574912892,"rho":-0.006504558881155211,"breakevenPct":0.5787123531911825},{"delta":0.75,"premium":8.681562137049943,"strike":342.43612078977935,"iv":0.585829268292683,"gamma":0.03089198606271777,"theta":-1.604293612078978,"vega":0.055712078977932636,"rho":-0.006981941001198487,"breakevenPct":0.44012807543198845},{"delta":0.8,"premium":10.06980056980057,"strike":344.2022792022792,"iv":0.5830168091168091,"gamma":0.02719116809116809,"theta":-1.393347863247863,"vega":0.04882706552706552,"rho":-0.007467505059423278,"breakevenPct":0.3273935410080795},{"delta":0.85,"premium":13.057295373665477,"strike":347.4555160142349,"iv":0.6474131672597863,"gamma":0.020490747330960866,"theta":-1.2918138790035587,"vega":0.040887188612099654,"rho":-0.00799435764269565,"breakevenPct":0.24812199368512527},{"delta":0.9,"premium":30.69182452459969,"strike":365.10943395855827,"iv":1.1834618670099908,"gamma":0.010290863324671568,"theta":-1.6517854448649372,"vega":0.030076192166582007,"rho":-0.0088909052812371,"breakevenPct":0.24233826508410902}]},"raw":{"call":[{"delta":0.1,"premium":1.3243132306753909,"strike":374.29462830048755,"iv":1.6083534541799627,"gamma":0.008182609776752578,"theta":-2.571949185956456,"vega":0.030486928309146052,"rho":0.0008494219419246026,"breakevenPct":12.048128607571797},{"delta":0.15,"premium":0.8082432432432433,"strike":346.5450450450451,"iv":0.5970583783783784,"gamma":0.022124504504504504,"theta":-1.2187452252252253,"vega":0.040643423423423426,"rho":0.0012873073292016001,"breakevenPct":3.6164091186016436},{"delta":0.2,"premium":1.1603284671532847,"strike":344.4270072992701,"iv":0.5979833576642336,"gamma":0.026545985401459853,"theta":-1.4682836496350367,"vega":0.04885445255474453,"rho":0.0017247995266508748,"breakevenPct":3.0896207876453046},{"delta":0.25,"premium":1.5435401459854012,"strike":342.6021897810219,"iv":0.598567299270073,"gamma":0.030195620437956202,"theta":-1.6758748905109488,"vega":0.055715766423357654,"rho":0.0021631858906335216,"breakevenPct":2.6595859341369446},{"delta":0.3,"premium":1.9906687116564414,"strike":341.05214723926383,"iv":0.6014377914110429,"gamma":0.032716564417177914,"theta":-1.8332698159509202,"vega":0.06061730061349693,"rho":0.0026019170396181027,"breakevenPct":2.3305837636608393},{"delta":0.35,"premium":2.4716370699223082,"strike":339.5643729189789,"iv":0.6052773584905661,"gamma":0.03474850166481687,"theta":-1.9714364039955605,"vega":0.06473640399556048,"rho":0.0030403808064838754,"breakevenPct":2.0302508692244774},{"delta":0.4,"premium":3.0182519422863487,"strike":338.17702552719203,"iv":0.6109377358490566,"gamma":0.0358583795782464,"theta":-2.0741001109877915,"vega":0.06740011098779135,"rho":0.003478215735356218,"breakevenPct":1.7794581241172804},{"delta":0.45,"premium":3.609880174291939,"strike":336.8028322440087,"iv":0.6145644880174292,"gamma":0.03651154684095861,"theta":-2.1383943355119825,"vega":0.06903464052287582,"rho":0.0039154413574205085,"breakevenPct":1.5460168893895683},{"delta":0.5,"premium":4.244411764705882,"strike":335.44117647058823,"iv":0.6162529411764706,"gamma":0.036729411764705885,"theta":-2.1661176470588237,"vega":0.06968823529411765,"rho":0.004352086233933377,"breakevenPct":1.329113812992302},{"delta":0.55,"premium":4.9969866071428575,"strike":334.05691964285717,"iv":0.6211004464285714,"gamma":0.03608325892857143,"theta":-2.1626136160714284,"vega":0.06899464285714287,"rho":0.004785460119060189,"breakevenPct":1.1406813978462444},{"delta":0.6,"premium":5.806138392857143,"strike":332.66183035714283,"iv":0.6274620535714286,"gamma":0.035022991071428575,"theta":-2.1441426339285714,"vega":0.06765535714285714,"rho":0.0052172662509191265,"breakevenPct":0.9658946842466247},{"delta":0.65,"premium":6.784000000000001,"strike":331.1606060606061,"iv":0.633289696969697,"gamma":0.033132,"theta":-2.067101090909091,"vega":0.06460690909090909,"rho":0.005644347055380936,"breakevenPct":0.8097742029669295},{"delta":0.7,"premium":7.840905994550408,"strike":329.60149863760216,"iv":0.6387520435967303,"gamma":0.030930517711171668,"theta":-1.966239237057221,"vega":0.06085667574931881,"rho":0.006069114057538123,"breakevenPct":0.659966182069797},{"delta":0.75,"premium":9.08409400544959,"strike":327.89850136239784,"iv":0.6432479564032697,"gamma":0.028069482288828343,"theta":-1.8125607629427793,"vega":0.0555433242506812,"rho":0.006488336605308875,"breakevenPct":0.5228038564112386},{"delta":0.8,"premium":10.735745233968805,"strike":325.840554592721,"iv":0.6569781629116118,"gamma":0.02421386481802426,"theta":-1.6320291161178508,"vega":0.04885701906412478,"rho":0.006895346463002875,"breakevenPct":0.4016048166004725},{"delta":0.85,"premium":14.506639427987741,"strike":321.8743615934627,"iv":0.7651541368743616,"gamma":0.016823697650663945,"theta":-1.5988120531154242,"vega":0.04011991828396323,"rho":0.007245147186223829,"breakevenPct":0.34334666391744056},{"delta":0.9,"premium":15.28549540347293,"strike":320.5975485188968,"iv":0.6734278855975484,"gamma":0.01421899897854954,"theta":-1.0729182839632276,"vega":0.02995648621041879,"rho":0.0076707361052159775,"breakevenPct":0.1948047377531036}],"put":[{"delta":0.1,"premium":0.5716860465116279,"strike":320.53052325581393,"iv":0.6771011627906977,"gamma":0.014770058139534883,"theta":-1.0347308139534883,"vega":0.030670348837209302,"rho":-0.0008902012713530127,"breakevenPct":4.5554284493326},{"delta":0.15,"premium":0.9071881606765329,"strike":323.7103594080338,"iv":0.6533315010570825,"gamma":0.020275475687103594,"theta":-1.3225486257928118,"vega":0.04066363636363636,"rho":-0.0013465045842858269,"breakevenPct":3.7069560458916917},{"delta":0.2,"premium":1.2333884297520663,"strike":326.3223140495868,"iv":0.621204958677686,"gamma":0.025714876033057853,"theta":-1.5087000000000002,"vega":0.04890826446280992,"rho":-0.0018053649049616701,"breakevenPct":3.0251094413284316},{"delta":0.25,"premium":1.632709069493522,"strike":328.30094228504123,"iv":0.6066686690223793,"gamma":0.02961743227326266,"theta":-1.6717795053003535,"vega":0.055311542991755,"rho":-0.002267629322980708,"breakevenPct":2.5539977879224165},{"delta":0.3,"premium":2.1156301531213195,"strike":329.77326266195524,"iv":0.6202140164899882,"gamma":0.031855359246171965,"theta":-1.8772565371024736,"vega":0.06084746760895171,"rho":-0.0027325495464498224,"breakevenPct":2.2588573490338257},{"delta":0.35,"premium":2.5577127003699136,"strike":331.3039457459926,"iv":0.6068091245376079,"gamma":0.03465141800246609,"theta":-1.945410480887793,"vega":0.06462083847102343,"rho":-0.0031972692652049587,"breakevenPct":1.9341249155437519},{"delta":0.4,"premium":3.0372128556375135,"strike":332.7950474183351,"iv":0.5940398314014752,"gamma":0.03698261327713383,"theta":-1.9928616438356166,"vega":0.0676068493150685,"rho":-0.00366327036045278,"breakevenPct":1.6323614942882285},{"delta":0.45,"premium":3.67209167544784,"strike":334.1122233930453,"iv":0.6004676501580611,"gamma":0.037351422550052686,"theta":-2.0551904109589043,"vega":0.06897671232876712,"rho":-0.004133836951190305,"breakevenPct":1.4288304395198983},{"delta":0.5,"premium":4.330005324813631,"strike":335.4339723109691,"iv":0.6039667731629393,"gamma":0.03753056443024494,"theta":-2.087097124600639,"vega":0.06969169329073482,"rho":-0.004604946906742432,"breakevenPct":1.230806614516766},{"delta":0.55,"premium":5.0355431309904155,"strike":336.76517571884983,"iv":0.6014108626198083,"gamma":0.037317571884984024,"theta":-2.0561067092651757,"vega":0.06905271565495208,"rho":-0.005077180260714937,"breakevenPct":1.044168902586465},{"delta":0.6,"premium":5.829971751412429,"strike":338.1327683615819,"iv":0.6005568361581921,"gamma":0.03649129943502825,"theta":-2.00323593220339,"vega":0.06745977401129943,"rho":-0.0055512328731150105,"breakevenPct":0.8731925513320793},{"delta":0.65,"premium":6.733926553672317,"strike":339.545197740113,"iv":0.6017997740112994,"gamma":0.03490937853107345,"theta":-1.9234054237288136,"vega":0.06469141242937852,"rho":-0.006027527071791909,"breakevenPct":0.7215132337676591},{"delta":0.7,"premium":7.694337979094076,"strike":340.9843205574913,"iv":0.5955853658536585,"gamma":0.032982578397212546,"theta":-1.7791484320557494,"vega":0.06053205574912892,"rho":-0.006504558881155211,"breakevenPct":0.5787123531911825},{"delta":0.75,"premium":8.681562137049943,"strike":342.43612078977935,"iv":0.585829268292683,"gamma":0.03089198606271777,"theta":-1.604293612078978,"vega":0.055712078977932636,"rho":-0.006981941001198487,"breakevenPct":0.44012807543198845},{"delta":0.8,"premium":10.06980056980057,"strike":344.2022792022792,"iv":0.5830168091168091,"gamma":0.02719116809116809,"theta":-1.393347863247863,"vega":0.04882706552706552,"rho":-0.007467505059423278,"breakevenPct":0.3273935410080795},{"delta":0.85,"premium":13.057295373665477,"strike":347.4555160142349,"iv":0.6474131672597863,"gamma":0.020490747330960866,"theta":-1.2918138790035587,"vega":0.040887188612099654,"rho":-0.00799435764269565,"breakevenPct":0.24812199368512527},{"delta":0.9,"premium":30.69182452459969,"strike":365.10943395855827,"iv":1.1834618670099908,"gamma":0.010290863324671568,"theta":-1.6517854448649372,"vega":0.030076192166582007,"rho":-0.0088909052812371,"breakevenPct":0.24233826508410902}]}},"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"}}