{"symbol":"TLN","url":"https://intraalpha.com/companies/TLN","capturedAt":"2026-10-15T20:34:01.306Z","state":"ready","quote":{"symbol":"TLN","last_price":353.6,"prev_close":358.42,"regular_close":353.6,"change":-4.82,"change_pct":-1.3448,"regular_change":-4.82,"regular_change_pct":-1.3448,"extended_change":0,"extended_change_pct":0,"bid":347.69,"ask":357.8,"bid_size":200,"ask_size":40,"volume":1056593,"vwap":347.983402,"open":351.19,"high":356.17,"low":337.99,"close":353.6,"trade_count":30697,"last_trade_at":"2026-10-15T20:27:29.368672035Z","last_quote_at":"2026-10-15T20:26:25.978863157Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:33:56.74841832-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"TLN","fetched_at":"2026-10-15T20:34:00.862638+00:00","name":"Talen Energy Corporation","exchange":"NASDAQ","currency":"USD","sector":"UTILITIES","industry":"UTILITIES - INDEPENDENT POWER PRODUCERS","country":"USA","description":"Talen Energy Corporation (Ticker: TLN) is a prominent player in the U.S. power generation and infrastructure sector, committed to delivering reliable energy solutions through a robust portfolio that includes both traditional and renewable resources. The company emphasizes environmental sustainability and grid resilience, adapting to the increasing demand for electricity in a rapidly evolving energy landscape. With a strategic focus on innovation and advanced technology, Talen is well-positioned to capitalize on the transition to cleaner energy alternatives, making it an attractive investment opportunity for institutional investors.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":16953266000,"ebitda":582000000,"pe_ratio":null,"peg_ratio":null,"book_value":33.74,"dividend_per_share":null,"dividend_yield":null,"eps":-4.13,"revenue_ttm":3741000000,"gross_profit_ttm":1575000000,"profit_margin":-0.0495,"operating_margin_ttm":-0.048,"return_on_assets_ttm":0.0092,"return_on_equity_ttm":-0.128,"quarterly_earnings_growth":0.345,"quarterly_revenue_growth":1.112,"analyst_target_price":455.53,"analyst_number":6,"beta":1.617,"fifty_two_week_high":449.84,"fifty_two_week_low":279.77,"fifty_day_ma":323.49,"two_hundred_day_ma":351.69,"shares_outstanding":47300000,"forward_pe":9.94,"price_to_sales":4.532,"price_to_book":8.91,"ev_to_revenue":6.34,"ev_to_ebitda":30.82},"bars":[{"c":373.9063,"h":373.9063,"l":373.9063,"n":9,"o":373.9063,"t":"2026-10-08T08:00:00Z","v":148,"vw":373.9063},{"c":373,"h":373,"l":373,"n":3,"o":373,"t":"2026-10-08T09:20:00Z","v":56,"vw":373},{"c":370.2,"h":370.99,"l":370.2,"n":4,"o":370.99,"t":"2026-10-08T10:25:00Z","v":106,"vw":370.563218},{"c":370.2,"h":370.2,"l":370.2,"n":4,"o":370.2,"t":"2026-10-08T10:35:00Z","v":100,"vw":370.2},{"c":370,"h":370,"l":370,"n":1,"o":370,"t":"2026-10-08T11:00:00Z","v":45,"vw":370},{"c":370.0082,"h":370.0096,"l":370.0082,"n":2,"o":370.0096,"t":"2026-10-08T11:10:00Z","v":1850,"vw":370.008843},{"c":370.0284,"h":370.5,"l":370.0284,"n":2,"o":370.5,"t":"2026-10-08T11:20:00Z","v":1525,"vw":370.345377},{"c":371,"h":371,"l":370.2451,"n":4,"o":370.2451,"t":"2026-10-08T11:25:00Z","v":445,"vw":370.656864},{"c":371,"h":371,"l":371,"n":2,"o":371,"t":"2026-10-08T11:55:00Z","v":106,"vw":371},{"c":373,"h":373,"l":373,"n":6,"o":373,"t":"2026-10-08T12:55:00Z","v":203,"vw":373},{"c":374,"h":374,"l":374,"n":1,"o":374,"t":"2026-10-08T13:05:00Z","v":94,"vw":374},{"c":377.8,"h":377.96,"l":372.51,"n":210,"o":373.43,"t":"2026-10-08T13:30:00Z","v":10168,"vw":374.311614},{"c":375.185,"h":377.025,"l":373.74,"n":411,"o":376.59,"t":"2026-10-08T13:35:00Z","v":18010,"vw":375.388035},{"c":377.52,"h":378.82,"l":375.185,"n":299,"o":375.185,"t":"2026-10-08T13:40:00Z","v":9569,"vw":377.32651},{"c":380.67,"h":380.67,"l":376.91,"n":658,"o":377.315,"t":"2026-10-08T13:45:00Z","v":18025,"vw":378.541534},{"c":377,"h":380.965,"l":376.95,"n":386,"o":380.89,"t":"2026-10-08T13:50:00Z","v":11595,"vw":378.865673},{"c":376.52,"h":377.88,"l":375.97,"n":428,"o":377,"t":"2026-10-08T13:55:00Z","v":10966,"vw":376.798113},{"c":377.13,"h":377.55,"l":375.57,"n":344,"o":376.32,"t":"2026-10-08T14:00:00Z","v":5084,"vw":376.371065},{"c":376.39,"h":378.095,"l":376.08,"n":330,"o":377.75,"t":"2026-10-08T14:05:00Z","v":7778,"vw":377.257137},{"c":376.03,"h":376.755,"l":375.29,"n":423,"o":376.49,"t":"2026-10-08T14:10:00Z","v":8624,"vw":376.193132},{"c":379.105,"h":379.28,"l":376.015,"n":322,"o":376.37,"t":"2026-10-08T14:15:00Z","v":7393,"vw":377.130801},{"c":378.57,"h":379.3,"l":377.6,"n":528,"o":378.81,"t":"2026-10-08T14:20:00Z","v":9370,"vw":378.268843},{"c":378.03,"h":380.29,"l":377.6227,"n":963,"o":378.505,"t":"2026-10-08T14:25:00Z","v":21903,"vw":378.793079},{"c":376.695,"h":378.36,"l":376.08,"n":713,"o":378.22,"t":"2026-10-08T14:30:00Z","v":9109,"vw":377.312664},{"c":375.37,"h":377.33,"l":375.28,"n":244,"o":376.695,"t":"2026-10-08T14:35:00Z","v":4882,"vw":376.524062},{"c":375.34,"h":376.015,"l":375.25,"n":245,"o":375.28,"t":"2026-10-08T14:40:00Z","v":4560,"vw":375.673818},{"c":373.13,"h":375.58,"l":373.1,"n":317,"o":375.14,"t":"2026-10-08T14:45:00Z","v":6161,"vw":374.484782},{"c":373.395,"h":373.645,"l":373.02,"n":273,"o":373.02,"t":"2026-10-08T14:50:00Z","v":4643,"vw":373.469192},{"c":373.855,"h":374.395,"l":373.39,"n":266,"o":373.39,"t":"2026-10-08T14:55:00Z","v":5774,"vw":373.95666},{"c":371.11,"h":373.89,"l":371.11,"n":484,"o":373.86,"t":"2026-10-08T15:00:00Z","v":16066,"vw":372.754596},{"c":369.39,"h":371.08,"l":368.86,"n":462,"o":371.08,"t":"2026-10-08T15:05:00Z","v":14061,"vw":369.691992},{"c":367.31,"h":369.39,"l":367.31,"n":431,"o":369.39,"t":"2026-10-08T15:10:00Z","v":13793,"vw":368.712344},{"c":367.93,"h":368.6099,"l":367.495,"n":383,"o":367.495,"t":"2026-10-08T15:15:00Z","v":12036,"vw":368.070329},{"c":367.68,"h":369.29,"l":367,"n":635,"o":368.195,"t":"2026-10-08T15:20:00Z","v":15639,"vw":367.879968},{"c":366.7,"h":367.93,"l":366.7,"n":355,"o":367.6,"t":"2026-10-08T15:25:00Z","v":8929,"vw":367.307224},{"c":365.82,"h":366.71,"l":364.01,"n":929,"o":366.68,"t":"2026-10-08T15:30:00Z","v":27984,"vw":365.080587},{"c":365.87,"h":365.87,"l":364.05,"n":784,"o":364.74,"t":"2026-10-08T15:35:00Z","v":18185,"vw":365.122387},{"c":367.385,"h":367.8,"l":365.95,"n":320,"o":365.95,"t":"2026-10-08T15:40:00Z","v":4859,"vw":367.145779},{"c":366.525,"h":368.05,"l":366.27,"n":397,"o":367.395,"t":"2026-10-08T15:45:00Z","v":10430,"vw":366.994786},{"c":366.16,"h":367.24,"l":365.06,"n":501,"o":366.68,"t":"2026-10-08T15:50:00Z","v":15634,"vw":365.879421},{"c":366.08,"h":366.86,"l":365.7,"n":353,"o":366.4899,"t":"2026-10-08T15:55:00Z","v":8962,"vw":366.445391},{"c":366.185,"h":366.765,"l":365.49,"n":291,"o":365.82,"t":"2026-10-08T16:00:00Z","v":5615,"vw":366.161157},{"c":368.03,"h":368.1075,"l":366.19,"n":379,"o":366.52,"t":"2026-10-08T16:05:00Z","v":10192,"vw":366.958683},{"c":368.28,"h":368.67,"l":367.895,"n":317,"o":368.17,"t":"2026-10-08T16:10:00Z","v":9517,"vw":368.320403},{"c":368.23,"h":370.36,"l":367.57,"n":404,"o":368.28,"t":"2026-10-08T16:15:00Z","v":7481,"vw":368.655276},{"c":367.745,"h":368.43,"l":367.58,"n":264,"o":368.19,"t":"2026-10-08T16:20:00Z","v":5879,"vw":367.975674},{"c":364.61,"h":368,"l":364.585,"n":318,"o":367.7475,"t":"2026-10-08T16:25:00Z","v":7992,"vw":366.040248},{"c":363.345,"h":365.08,"l":363.01,"n":403,"o":364.5425,"t":"2026-10-08T16:30:00Z","v":8423,"vw":364.397927},{"c":362.555,"h":364.45,"l":360.54,"n":717,"o":363.32,"t":"2026-10-08T16:35:00Z","v":17295,"vw":362.979231},{"c":363.69,"h":365.29,"l":363,"n":525,"o":363.09,"t":"2026-10-08T16:40:00Z","v":14123,"vw":364.269894},{"c":358.95,"h":363.23,"l":357.76,"n":1240,"o":363.23,"t":"2026-10-08T16:45:00Z","v":32730,"vw":359.064168},{"c":358.5525,"h":360,"l":357.55,"n":895,"o":358.85,"t":"2026-10-08T16:50:00Z","v":33810,"vw":358.39102},{"c":359.895,"h":359.895,"l":357.43,"n":774,"o":357.81,"t":"2026-10-08T16:55:00Z","v":22047,"vw":358.211532},{"c":357.54,"h":359.79,"l":356,"n":786,"o":359.72,"t":"2026-10-08T17:00:00Z","v":22857,"vw":357.447805},{"c":358.84,"h":359.2,"l":357.08,"n":818,"o":358,"t":"2026-10-08T17:05:00Z","v":30732,"vw":358.049313},{"c":361.35,"h":361.51,"l":358.835,"n":445,"o":358.835,"t":"2026-10-08T17:10:00Z","v":13300,"vw":360.250205},{"c":358.47,"h":361.11,"l":357.29,"n":607,"o":361.03,"t":"2026-10-08T17:15:00Z","v":22243,"vw":359.618931},{"c":358.34,"h":358.45,"l":356.81,"n":368,"o":358.31,"t":"2026-10-08T17:20:00Z","v":8054,"vw":357.571824},{"c":357.69,"h":358.45,"l":357.13,"n":360,"o":358.23,"t":"2026-10-08T17:25:00Z","v":13832,"vw":357.935259},{"c":358.48,"h":358.5,"l":357.43,"n":311,"o":357.95,"t":"2026-10-08T17:30:00Z","v":5988,"vw":358.044728},{"c":358.315,"h":358.39,"l":356.765,"n":384,"o":358.07,"t":"2026-10-08T17:35:00Z","v":9359,"vw":357.721508},{"c":358.98,"h":359.02,"l":358.12,"n":291,"o":358.51,"t":"2026-10-08T17:40:00Z","v":5967,"vw":358.714616},{"c":358.46,"h":359.22,"l":358.26,"n":349,"o":358.905,"t":"2026-10-08T17:45:00Z","v":6884,"vw":358.75348},{"c":360.505,"h":360.505,"l":358,"n":326,"o":358.41,"t":"2026-10-08T17:50:00Z","v":6844,"vw":359.08546},{"c":359.825,"h":360.39,"l":359.815,"n":271,"o":360.34,"t":"2026-10-08T17:55:00Z","v":6065,"vw":360.181625},{"c":360.65,"h":361.87,"l":359.64,"n":595,"o":359.84,"t":"2026-10-08T18:00:00Z","v":23067,"vw":361.006551},{"c":359.26,"h":360.27,"l":358.76,"n":308,"o":360.25,"t":"2026-10-08T18:05:00Z","v":6839,"vw":359.353321},{"c":359.64,"h":359.88,"l":358.93,"n":312,"o":359.39,"t":"2026-10-08T18:10:00Z","v":6934,"vw":359.513152},{"c":360.865,"h":361.22,"l":359.65,"n":298,"o":359.7,"t":"2026-10-08T18:15:00Z","v":5329,"vw":360.476537},{"c":362.03,"h":362.035,"l":360.88,"n":421,"o":361.17,"t":"2026-10-08T18:20:00Z","v":9510,"vw":361.433123},{"c":362.16,"h":363.02,"l":361.69,"n":477,"o":362.25,"t":"2026-10-08T18:25:00Z","v":13362,"vw":362.229446},{"c":363.53,"h":363.53,"l":362.04,"n":475,"o":362.175,"t":"2026-10-08T18:30:00Z","v":9610,"vw":363.036931},{"c":363.335,"h":364.37,"l":363.04,"n":455,"o":363.53,"t":"2026-10-08T18:35:00Z","v":13094,"vw":363.532615},{"c":363.44,"h":363.755,"l":362.45,"n":687,"o":363.335,"t":"2026-10-08T18:40:00Z","v":25509,"vw":363.233155},{"c":362.66,"h":363.28,"l":362.21,"n":505,"o":363.28,"t":"2026-10-08T18:45:00Z","v":17872,"vw":362.666603},{"c":362.4375,"h":362.69,"l":361.175,"n":407,"o":362.69,"t":"2026-10-08T18:50:00Z","v":8719,"vw":361.684764},{"c":362.59,"h":362.63,"l":361.785,"n":376,"o":362.54,"t":"2026-10-08T18:55:00Z","v":11087,"vw":362.225167},{"c":361.8,"h":362.49,"l":361.51,"n":521,"o":362.49,"t":"2026-10-08T19:00:00Z","v":13461,"vw":362.041436},{"c":361.325,"h":361.79,"l":360.15,"n":555,"o":361.79,"t":"2026-10-08T19:05:00Z","v":11550,"vw":361.045727},{"c":360.94,"h":362.11,"l":360.66,"n":497,"o":361.62,"t":"2026-10-08T19:10:00Z","v":11239,"vw":361.377891},{"c":362.235,"h":362.69,"l":360.94,"n":452,"o":360.94,"t":"2026-10-08T19:15:00Z","v":9911,"vw":361.83212},{"c":363.985,"h":364.365,"l":361.95,"n":501,"o":362.235,"t":"2026-10-08T19:20:00Z","v":11081,"vw":363.326966},{"c":363.235,"h":364.14,"l":363.045,"n":616,"o":363.98,"t":"2026-10-08T19:25:00Z","v":14207,"vw":363.552803},{"c":363.875,"h":364.16,"l":362.5,"n":674,"o":363.255,"t":"2026-10-08T19:30:00Z","v":13811,"vw":363.238977},{"c":363.46,"h":364.18,"l":363.26,"n":641,"o":363.875,"t":"2026-10-08T19:35:00Z","v":18213,"vw":363.944299},{"c":362.85,"h":363.46,"l":362.54,"n":583,"o":363.435,"t":"2026-10-08T19:40:00Z","v":12766,"vw":362.925763},{"c":362.19,"h":363.26,"l":361.45,"n":850,"o":362.845,"t":"2026-10-08T19:45:00Z","v":21241,"vw":362.208924},{"c":360.785,"h":362.61,"l":360.38,"n":1090,"o":362.165,"t":"2026-10-08T19:50:00Z","v":32586,"vw":361.543105},{"c":359.18,"h":361.39,"l":358.99,"n":3530,"o":360.65,"t":"2026-10-08T19:55:00Z","v":96076,"vw":359.72167},{"c":359.22,"h":359.22,"l":359.22,"n":31,"o":359.22,"t":"2026-10-08T20:00:00Z","v":136320,"vw":359.22},{"c":359.22,"h":359.22,"l":359.22,"n":1,"o":359.22,"t":"2026-10-08T20:25:00Z","v":2082,"vw":359.22},{"c":362,"h":362,"l":362,"n":11,"o":362,"t":"2026-10-08T21:45:00Z","v":300,"vw":362},{"c":359,"h":359,"l":359,"n":16,"o":359,"t":"2026-10-08T22:45:00Z","v":271,"vw":359},{"c":361.42,"h":361.42,"l":361.42,"n":1,"o":361.42,"t":"2026-10-09T08:05:00Z","v":80,"vw":361.42},{"c":366,"h":366,"l":366,"n":4,"o":366,"t":"2026-10-09T11:55:00Z","v":601,"vw":366},{"c":364,"h":364,"l":364,"n":12,"o":364,"t":"2026-10-09T12:45:00Z","v":300,"vw":364},{"c":363.99,"h":364.22,"l":363.99,"n":15,"o":364,"t":"2026-10-09T13:25:00Z","v":566,"vw":364.022106},{"c":365.16,"h":368.99,"l":363.3,"n":293,"o":363.48,"t":"2026-10-09T13:30:00Z","v":12355,"vw":365.348024},{"c":370.295,"h":372.1,"l":366.22,"n":393,"o":366.22,"t":"2026-10-09T13:35:00Z","v":13781,"vw":369.715921},{"c":366.305,"h":373.355,"l":366.305,"n":499,"o":371.27,"t":"2026-10-09T13:40:00Z","v":19284,"vw":370.395946},{"c":364.21,"h":366.31,"l":362.565,"n":326,"o":366.31,"t":"2026-10-09T13:45:00Z","v":11304,"vw":364.139701},{"c":365.1,"h":365.38,"l":363.79,"n":471,"o":363.915,"t":"2026-10-09T13:50:00Z","v":13280,"vw":364.554001},{"c":366.98,"h":366.98,"l":364.1,"n":348,"o":364.29,"t":"2026-10-09T13:55:00Z","v":5494,"vw":365.225263},{"c":366.34,"h":366.735,"l":365.2,"n":455,"o":366.73,"t":"2026-10-09T14:00:00Z","v":11041,"vw":366.018514},{"c":364.67,"h":366.71,"l":364.67,"n":458,"o":366.3525,"t":"2026-10-09T14:05:00Z","v":10842,"vw":365.816312},{"c":364.71,"h":365.24,"l":363.875,"n":340,"o":364.665,"t":"2026-10-09T14:10:00Z","v":7678,"vw":364.723242},{"c":368.5,"h":368.5,"l":364.84,"n":463,"o":365.135,"t":"2026-10-09T14:15:00Z","v":16067,"vw":366.894513},{"c":369.5,"h":369.73,"l":368.14,"n":370,"o":368.77,"t":"2026-10-09T14:20:00Z","v":7375,"vw":368.693587},{"c":368.58,"h":369.75,"l":368.49,"n":487,"o":369.52,"t":"2026-10-09T14:25:00Z","v":14660,"vw":369.018505},{"c":369.06,"h":369.66,"l":368.38,"n":285,"o":368.625,"t":"2026-10-09T14:30:00Z","v":6190,"vw":368.933531},{"c":368.445,"h":369.26,"l":367.88,"n":495,"o":369.06,"t":"2026-10-09T14:35:00Z","v":11612,"vw":368.731161},{"c":369.44,"h":369.52,"l":368.57,"n":265,"o":368.71,"t":"2026-10-09T14:40:00Z","v":5492,"vw":368.877611},{"c":369.95,"h":370.16,"l":368.715,"n":402,"o":369.28,"t":"2026-10-09T14:45:00Z","v":8910,"vw":369.321489},{"c":369.08,"h":371.01,"l":368.85,"n":495,"o":370.12,"t":"2026-10-09T14:50:00Z","v":14959,"vw":370.14219},{"c":369.855,"h":370.49,"l":369.31,"n":357,"o":369.31,"t":"2026-10-09T14:55:00Z","v":7011,"vw":370.103699},{"c":370.3575,"h":371.15,"l":370.02,"n":372,"o":370.02,"t":"2026-10-09T15:00:00Z","v":10904,"vw":370.483558},{"c":371.9,"h":371.9,"l":370.07,"n":301,"o":370.47,"t":"2026-10-09T15:05:00Z","v":8189,"vw":370.714663},{"c":372.6287,"h":373.1,"l":371.27,"n":337,"o":371.96,"t":"2026-10-09T15:10:00Z","v":10338,"vw":372.155906},{"c":373.69,"h":374.235,"l":372.34,"n":399,"o":372.71,"t":"2026-10-09T15:15:00Z","v":12127,"vw":373.196118},{"c":373.9,"h":374.53,"l":373.64,"n":409,"o":373.89,"t":"2026-10-09T15:20:00Z","v":12333,"vw":374.118733},{"c":373.54,"h":374.03,"l":373.28,"n":286,"o":373.95,"t":"2026-10-09T15:25:00Z","v":7332,"vw":373.54539},{"c":373.9023,"h":373.9023,"l":373.34,"n":311,"o":373.54,"t":"2026-10-09T15:30:00Z","v":9894,"vw":373.601637},{"c":372.875,"h":373.81,"l":372.4,"n":224,"o":373.81,"t":"2026-10-09T15:35:00Z","v":5883,"vw":373.239142},{"c":371.85,"h":374.3725,"l":371.72,"n":334,"o":372.88,"t":"2026-10-09T15:40:00Z","v":9305,"vw":373.25515},{"c":370.8,"h":371.64,"l":370.245,"n":309,"o":371.63,"t":"2026-10-09T15:45:00Z","v":9115,"vw":370.952012},{"c":370.915,"h":371.34,"l":370.61,"n":304,"o":370.95,"t":"2026-10-09T15:50:00Z","v":7739,"vw":370.916622},{"c":370.275,"h":370.72,"l":369.79,"n":264,"o":370.71,"t":"2026-10-09T15:55:00Z","v":8769,"vw":370.234321},{"c":369.06,"h":370.27,"l":368.78,"n":354,"o":370.27,"t":"2026-10-09T16:00:00Z","v":9410,"vw":369.273527},{"c":368.71,"h":369.11,"l":368.55,"n":218,"o":369.11,"t":"2026-10-09T16:05:00Z","v":6449,"vw":368.793539},{"c":369.87,"h":370.02,"l":367.85,"n":401,"o":368.71,"t":"2026-10-09T16:10:00Z","v":10057,"vw":368.712002},{"c":370.8,"h":370.98,"l":369.98,"n":276,"o":369.98,"t":"2026-10-09T16:15:00Z","v":6550,"vw":370.411714},{"c":372.86,"h":372.86,"l":370.765,"n":508,"o":370.765,"t":"2026-10-09T16:20:00Z","v":11345,"vw":371.785882},{"c":373.14,"h":373.3,"l":372.23,"n":276,"o":372.75,"t":"2026-10-09T16:25:00Z","v":8743,"vw":372.813871},{"c":372.83,"h":373.6,"l":372.32,"n":498,"o":373.135,"t":"2026-10-09T16:30:00Z","v":17991,"vw":373.07608},{"c":372.195,"h":372.83,"l":372.01,"n":163,"o":372.825,"t":"2026-10-09T16:35:00Z","v":3294,"vw":372.314127},{"c":372.34,"h":372.34,"l":371.445,"n":208,"o":372.05,"t":"2026-10-09T16:40:00Z","v":5066,"vw":371.786792},{"c":372.71,"h":373.54,"l":372.49,"n":430,"o":372.49,"t":"2026-10-09T16:45:00Z","v":13739,"vw":372.99076},{"c":372.4,"h":373.4099,"l":372.1349,"n":350,"o":372.895,"t":"2026-10-09T16:50:00Z","v":13624,"vw":373.094947},{"c":372.3525,"h":372.5,"l":371.955,"n":224,"o":372.2101,"t":"2026-10-09T16:55:00Z","v":5529,"vw":372.240309},{"c":372.05,"h":372.33,"l":371.72,"n":391,"o":372.27,"t":"2026-10-09T17:00:00Z","v":15245,"vw":372.078533},{"c":371.97,"h":372.23,"l":371.43,"n":248,"o":371.86,"t":"2026-10-09T17:05:00Z","v":7588,"vw":371.783292},{"c":371.48,"h":371.94,"l":370.5321,"n":335,"o":371.94,"t":"2026-10-09T17:10:00Z","v":8019,"vw":371.262752},{"c":372.7775,"h":373.5,"l":371.44,"n":378,"o":371.485,"t":"2026-10-09T17:15:00Z","v":18788,"vw":372.558603},{"c":372.53,"h":372.71,"l":372.25,"n":279,"o":372.59,"t":"2026-10-09T17:20:00Z","v":5153,"vw":372.513203},{"c":372.9,"h":373.07,"l":372.44,"n":287,"o":372.51,"t":"2026-10-09T17:25:00Z","v":9459,"vw":372.833501},{"c":373.69,"h":373.76,"l":372.91,"n":349,"o":372.91,"t":"2026-10-09T17:30:00Z","v":12772,"vw":373.345282},{"c":374.74,"h":374.74,"l":373.52,"n":310,"o":373.61,"t":"2026-10-09T17:35:00Z","v":8353,"vw":374.128056},{"c":374.22,"h":374.755,"l":374.07,"n":362,"o":374.65,"t":"2026-10-09T17:40:00Z","v":8976,"vw":374.350729},{"c":373.79,"h":374.32,"l":373.36,"n":378,"o":374.23,"t":"2026-10-09T17:45:00Z","v":9441,"vw":373.784004},{"c":374.4,"h":374.435,"l":373.79,"n":134,"o":373.79,"t":"2026-10-09T17:50:00Z","v":4021,"vw":374.17241},{"c":375.29,"h":375.34,"l":373.88,"n":383,"o":374.38,"t":"2026-10-09T17:55:00Z","v":13513,"vw":374.287417},{"c":374.6375,"h":375.54,"l":374.225,"n":442,"o":375.34,"t":"2026-10-09T18:00:00Z","v":12724,"vw":374.893917},{"c":375.625,"h":375.64,"l":374.88,"n":283,"o":374.88,"t":"2026-10-09T18:05:00Z","v":7294,"vw":375.093035},{"c":373.7866,"h":375.795,"l":373.375,"n":516,"o":375.66,"t":"2026-10-09T18:10:00Z","v":19524,"vw":374.752329},{"c":374.62,"h":374.625,"l":373.83,"n":251,"o":373.83,"t":"2026-10-09T18:15:00Z","v":7126,"vw":374.203517},{"c":375.805,"h":375.95,"l":374.43,"n":359,"o":374.625,"t":"2026-10-09T18:20:00Z","v":11022,"vw":375.052376},{"c":375.54,"h":376.595,"l":375.185,"n":635,"o":375.805,"t":"2026-10-09T18:25:00Z","v":29317,"vw":375.836418},{"c":375.5,"h":376.095,"l":375.13,"n":536,"o":375.615,"t":"2026-10-09T18:30:00Z","v":19820,"vw":375.538648},{"c":375.365,"h":375.5,"l":374.22,"n":608,"o":375.46,"t":"2026-10-09T18:35:00Z","v":34635,"vw":374.875056},{"c":375.03,"h":375.84,"l":374.68,"n":409,"o":375.65,"t":"2026-10-09T18:40:00Z","v":15542,"vw":375.197933},{"c":374.485,"h":375.2,"l":374.09,"n":465,"o":375.02,"t":"2026-10-09T18:45:00Z","v":11989,"vw":374.667676},{"c":375.17,"h":375.375,"l":374.49,"n":391,"o":374.49,"t":"2026-10-09T18:50:00Z","v":12909,"vw":375.166392},{"c":375.55,"h":375.85,"l":375.015,"n":301,"o":375.015,"t":"2026-10-09T18:55:00Z","v":5540,"vw":375.593819},{"c":376.49,"h":376.545,"l":375.54,"n":382,"o":375.77,"t":"2026-10-09T19:00:00Z","v":8019,"vw":376.093026},{"c":374.88,"h":376.59,"l":374.085,"n":679,"o":376.405,"t":"2026-10-09T19:05:00Z","v":29473,"vw":375.934986},{"c":375.81,"h":376.06,"l":374.88,"n":497,"o":374.92,"t":"2026-10-09T19:10:00Z","v":18980,"vw":375.327604},{"c":376.49,"h":376.51,"l":375.815,"n":406,"o":375.82,"t":"2026-10-09T19:15:00Z","v":15463,"vw":376.155826},{"c":375.67,"h":376.34,"l":375.385,"n":514,"o":376.325,"t":"2026-10-09T19:20:00Z","v":23673,"vw":376.003076},{"c":376.29,"h":376.41,"l":375.63,"n":505,"o":375.63,"t":"2026-10-09T19:25:00Z","v":23356,"vw":376.182569},{"c":378.28,"h":378.28,"l":375.66,"n":765,"o":375.935,"t":"2026-10-09T19:30:00Z","v":49002,"vw":376.914882},{"c":376.22,"h":378.085,"l":375.7,"n":725,"o":378.085,"t":"2026-10-09T19:35:00Z","v":24306,"vw":377.079918},{"c":377.99,"h":377.99,"l":375.97,"n":711,"o":376,"t":"2026-10-09T19:40:00Z","v":21748,"vw":376.887838},{"c":376.905,"h":378.05,"l":376.44,"n":789,"o":378.02,"t":"2026-10-09T19:45:00Z","v":24517,"vw":377.317521},{"c":375.795,"h":378.0175,"l":375.735,"n":1177,"o":376.78,"t":"2026-10-09T19:50:00Z","v":44275,"vw":377.191888},{"c":378.57,"h":379.35,"l":375.91,"n":3222,"o":376.62,"t":"2026-10-09T19:55:00Z","v":103152,"vw":378.127225},{"c":378.57,"h":378.667,"l":378.57,"n":40,"o":378.667,"t":"2026-10-09T20:00:00Z","v":131946,"vw":378.570069},{"c":376,"h":376,"l":376,"n":5,"o":376,"t":"2026-10-09T21:10:00Z","v":200,"vw":376},{"c":375.52,"h":375.52,"l":375.52,"n":1,"o":375.52,"t":"2026-10-09T23:00:00Z","v":55,"vw":375.52},{"c":372.23,"h":372.23,"l":372.23,"n":11,"o":372.23,"t":"2026-10-12T08:55:00Z","v":67,"vw":372.23},{"c":378,"h":378,"l":378,"n":7,"o":378,"t":"2026-10-12T10:25:00Z","v":590,"vw":378},{"c":378,"h":378,"l":377.8,"n":3,"o":377.8,"t":"2026-10-12T10:35:00Z","v":228,"vw":377.930702},{"c":382.01,"h":382.01,"l":378.86,"n":34,"o":380.41,"t":"2026-10-12T10:55:00Z","v":1204,"vw":381.222998},{"c":382.04,"h":382.04,"l":382.04,"n":58,"o":382.04,"t":"2026-10-12T11:00:00Z","v":509,"vw":382.04},{"c":383.79,"h":383.79,"l":383.25,"n":36,"o":383.32,"t":"2026-10-12T11:05:00Z","v":618,"vw":383.569346},{"c":383.8,"h":383.8,"l":383.8,"n":5,"o":383.8,"t":"2026-10-12T11:10:00Z","v":125,"vw":383.8},{"c":383.8,"h":383.8,"l":383.8,"n":19,"o":383.8,"t":"2026-10-12T11:20:00Z","v":446,"vw":383.8},{"c":383.49,"h":384.56,"l":383.15,"n":45,"o":383.49,"t":"2026-10-12T11:25:00Z","v":707,"vw":383.615552},{"c":384.5,"h":384.72,"l":384.5,"n":20,"o":384.5,"t":"2026-10-12T11:40:00Z","v":5793,"vw":384.506157},{"c":385,"h":385,"l":385,"n":3,"o":385,"t":"2026-10-12T11:50:00Z","v":302,"vw":385},{"c":384.46,"h":384.46,"l":383.73,"n":4,"o":383.73,"t":"2026-10-12T12:15:00Z","v":300,"vw":383.929091},{"c":384,"h":384,"l":384,"n":1,"o":384,"t":"2026-10-12T12:45:00Z","v":44,"vw":384},{"c":383.5,"h":383.5,"l":383.5,"n":8,"o":383.5,"t":"2026-10-12T13:05:00Z","v":128,"vw":383.5},{"c":382.54,"h":382.54,"l":382.54,"n":1,"o":382.54,"t":"2026-10-12T13:10:00Z","v":100,"vw":382.54},{"c":383.39,"h":383.39,"l":382.6,"n":5,"o":382.6,"t":"2026-10-12T13:15:00Z","v":175,"vw":383.081128},{"c":382.25,"h":382.25,"l":382.25,"n":2,"o":382.25,"t":"2026-10-12T13:20:00Z","v":53,"vw":382.25},{"c":384.51,"h":385.36,"l":383.23,"n":34,"o":385,"t":"2026-10-12T13:25:00Z","v":743,"vw":384.51622},{"c":382.49,"h":385.48,"l":381,"n":781,"o":383.99,"t":"2026-10-12T13:30:00Z","v":45296,"vw":383.094633},{"c":383.95,"h":384.52,"l":381.0265,"n":484,"o":381.53,"t":"2026-10-12T13:35:00Z","v":12712,"vw":382.827181},{"c":382.83,"h":384.92,"l":381.9438,"n":415,"o":383.95,"t":"2026-10-12T13:40:00Z","v":15059,"vw":383.413424},{"c":388.6,"h":388.6,"l":382.83,"n":1129,"o":382.83,"t":"2026-10-12T13:45:00Z","v":33570,"vw":386.325665},{"c":386.95,"h":390.54,"l":385.44,"n":747,"o":388.56,"t":"2026-10-12T13:50:00Z","v":19119,"vw":388.510504},{"c":387.8,"h":388.785,"l":385.51,"n":713,"o":386.25,"t":"2026-10-12T13:55:00Z","v":33454,"vw":387.43947},{"c":385.705,"h":387.89,"l":384.935,"n":455,"o":387.8,"t":"2026-10-12T14:00:00Z","v":12766,"vw":386.44064},{"c":382.76,"h":385.24,"l":380.64,"n":507,"o":384.8,"t":"2026-10-12T14:05:00Z","v":16813,"vw":383.047855},{"c":385.29,"h":386.04,"l":381.795,"n":321,"o":382.95,"t":"2026-10-12T14:10:00Z","v":8386,"vw":383.210098},{"c":383.6,"h":385.39,"l":383.13,"n":293,"o":385.39,"t":"2026-10-12T14:15:00Z","v":6058,"vw":384.132468},{"c":384.65,"h":384.65,"l":382.945,"n":308,"o":383.79,"t":"2026-10-12T14:20:00Z","v":6178,"vw":383.826119},{"c":384.4,"h":385.14,"l":384.09,"n":365,"o":384.56,"t":"2026-10-12T14:25:00Z","v":9143,"vw":384.781991},{"c":386.19,"h":386.225,"l":382.54,"n":554,"o":384.18,"t":"2026-10-12T14:30:00Z","v":23493,"vw":384.280479},{"c":388.43,"h":388.43,"l":385.58,"n":1125,"o":386.08,"t":"2026-10-12T14:35:00Z","v":34267,"vw":386.958405},{"c":387.94,"h":388.59,"l":387.5,"n":442,"o":388.43,"t":"2026-10-12T14:40:00Z","v":12237,"vw":388.152557},{"c":387.28,"h":387.73,"l":386.14,"n":417,"o":387.73,"t":"2026-10-12T14:45:00Z","v":10505,"vw":386.576552},{"c":386.755,"h":388.14,"l":385.98,"n":340,"o":386.93,"t":"2026-10-12T14:50:00Z","v":7617,"vw":386.900796},{"c":386.955,"h":387.38,"l":386.24,"n":257,"o":386.87,"t":"2026-10-12T14:55:00Z","v":8908,"vw":386.871911},{"c":388.25,"h":388.64,"l":385.95,"n":762,"o":386.63,"t":"2026-10-12T15:00:00Z","v":27702,"vw":387.709467},{"c":387.57,"h":388.59,"l":387.39,"n":543,"o":388.51,"t":"2026-10-12T15:05:00Z","v":16474,"vw":387.955774},{"c":386.55,"h":388.325,"l":386.3,"n":560,"o":387.65,"t":"2026-10-12T15:10:00Z","v":17779,"vw":387.618914},{"c":383.98,"h":386.82,"l":383.98,"n":413,"o":386.375,"t":"2026-10-12T15:15:00Z","v":10294,"vw":385.605395},{"c":385.155,"h":385.3,"l":383.5,"n":330,"o":384.14,"t":"2026-10-12T15:20:00Z","v":8323,"vw":384.470677},{"c":386.435,"h":387.14,"l":384.74,"n":810,"o":385.32,"t":"2026-10-12T15:25:00Z","v":21246,"vw":386.002243},{"c":385.99,"h":386.74,"l":385.86,"n":280,"o":386.7,"t":"2026-10-12T15:30:00Z","v":4906,"vw":386.248815},{"c":386.06,"h":386.61,"l":385.2,"n":498,"o":386,"t":"2026-10-12T15:35:00Z","v":15130,"vw":385.872023},{"c":386.81,"h":387.02,"l":385.95,"n":509,"o":385.98,"t":"2026-10-12T15:40:00Z","v":14556,"vw":386.695531},{"c":386.78,"h":387.03,"l":386.45,"n":382,"o":386.84,"t":"2026-10-12T15:45:00Z","v":11316,"vw":386.799621},{"c":385.85,"h":386.79,"l":385.78,"n":312,"o":386.79,"t":"2026-10-12T15:50:00Z","v":6636,"vw":386.223187},{"c":384.82,"h":385.97,"l":384.77,"n":423,"o":385.68,"t":"2026-10-12T15:55:00Z","v":12208,"vw":385.399097},{"c":384.98,"h":385.51,"l":383.59,"n":423,"o":384.815,"t":"2026-10-12T16:00:00Z","v":14528,"vw":384.431538},{"c":386.495,"h":386.69,"l":384.88,"n":398,"o":384.93,"t":"2026-10-12T16:05:00Z","v":6882,"vw":385.66336},{"c":385.35,"h":386.58,"l":385.35,"n":307,"o":386.43,"t":"2026-10-12T16:10:00Z","v":10017,"vw":385.946755},{"c":385.11,"h":385.89,"l":384.87,"n":243,"o":385.03,"t":"2026-10-12T16:15:00Z","v":6314,"vw":385.328261},{"c":385.47,"h":385.625,"l":385.04,"n":258,"o":385.25,"t":"2026-10-12T16:20:00Z","v":4582,"vw":385.353845},{"c":384.635,"h":385.39,"l":384.5,"n":254,"o":385.39,"t":"2026-10-12T16:25:00Z","v":5100,"vw":384.965977},{"c":384.4,"h":385.34,"l":384.24,"n":314,"o":384.63,"t":"2026-10-12T16:30:00Z","v":5745,"vw":384.719651},{"c":385.6,"h":385.605,"l":384.19,"n":400,"o":384.19,"t":"2026-10-12T16:35:00Z","v":10668,"vw":385.12608},{"c":385.37,"h":385.63,"l":385.335,"n":185,"o":385.6,"t":"2026-10-12T16:40:00Z","v":3518,"vw":385.442145},{"c":381.52,"h":385.29,"l":381.52,"n":428,"o":385.29,"t":"2026-10-12T16:45:00Z","v":16243,"vw":383.697388},{"c":380.215,"h":382.08,"l":380.01,"n":558,"o":381.62,"t":"2026-10-12T16:50:00Z","v":26103,"vw":380.938712},{"c":380.73,"h":380.83,"l":380.2,"n":336,"o":380.41,"t":"2026-10-12T16:55:00Z","v":8895,"vw":380.580428},{"c":381.24,"h":381.24,"l":380.03,"n":356,"o":380.75,"t":"2026-10-12T17:00:00Z","v":8918,"vw":380.49753},{"c":379.51,"h":381.28,"l":378.93,"n":384,"o":381.28,"t":"2026-10-12T17:05:00Z","v":11230,"vw":380.502079},{"c":379.96,"h":380.64,"l":379.29,"n":360,"o":379.63,"t":"2026-10-12T17:10:00Z","v":12219,"vw":380.137405},{"c":382.01,"h":382.01,"l":379.66,"n":463,"o":379.98,"t":"2026-10-12T17:15:00Z","v":12073,"vw":380.467259},{"c":382.11,"h":382.42,"l":381.49,"n":326,"o":382.12,"t":"2026-10-12T17:20:00Z","v":9693,"vw":382.021327},{"c":381.72,"h":382.1,"l":381.11,"n":270,"o":382.1,"t":"2026-10-12T17:25:00Z","v":6491,"vw":381.594728},{"c":381.97,"h":382.42,"l":381.52,"n":265,"o":381.72,"t":"2026-10-12T17:30:00Z","v":5584,"vw":381.957486},{"c":382.22,"h":382.4,"l":381.42,"n":328,"o":381.71,"t":"2026-10-12T17:35:00Z","v":11144,"vw":381.942339},{"c":381.03,"h":382.29,"l":380.68,"n":344,"o":382.22,"t":"2026-10-12T17:40:00Z","v":8785,"vw":381.681823},{"c":381.08,"h":381.12,"l":380.07,"n":290,"o":380.96,"t":"2026-10-12T17:45:00Z","v":7463,"vw":380.73394},{"c":380.56,"h":381.22,"l":380.43,"n":323,"o":380.96,"t":"2026-10-12T17:50:00Z","v":8137,"vw":380.948134},{"c":380.18,"h":380.75,"l":379.94,"n":386,"o":380.69,"t":"2026-10-12T17:55:00Z","v":11140,"vw":380.432129},{"c":380.33,"h":380.33,"l":379.5,"n":352,"o":380.07,"t":"2026-10-12T18:00:00Z","v":7930,"vw":379.978358},{"c":380.275,"h":381.03,"l":380.0858,"n":335,"o":380.36,"t":"2026-10-12T18:05:00Z","v":9126,"vw":380.439586},{"c":380.32,"h":380.52,"l":379.98,"n":304,"o":380.33,"t":"2026-10-12T18:10:00Z","v":8037,"vw":380.222043},{"c":380.55,"h":381.025,"l":380.155,"n":555,"o":380.36,"t":"2026-10-12T18:15:00Z","v":21045,"vw":380.720863},{"c":380.43,"h":380.71,"l":379.85,"n":430,"o":380.4,"t":"2026-10-12T18:20:00Z","v":12420,"vw":380.310424},{"c":379.29,"h":380.98,"l":379.26,"n":470,"o":380.455,"t":"2026-10-12T18:25:00Z","v":15381,"vw":380.329361},{"c":380.115,"h":380.4,"l":378.031,"n":819,"o":379.14,"t":"2026-10-12T18:30:00Z","v":35278,"vw":378.780063},{"c":380.69,"h":380.69,"l":378.68,"n":496,"o":380.16,"t":"2026-10-12T18:35:00Z","v":14444,"vw":379.719551},{"c":377.82,"h":380.78,"l":377.01,"n":602,"o":380.71,"t":"2026-10-12T18:40:00Z","v":20178,"vw":378.896557},{"c":378.475,"h":378.475,"l":376.45,"n":473,"o":377.81,"t":"2026-10-12T18:45:00Z","v":11073,"vw":377.353699},{"c":377.65,"h":378.67,"l":377.62,"n":302,"o":378.35,"t":"2026-10-12T18:50:00Z","v":9745,"vw":378.033614},{"c":378.16,"h":378.2,"l":377.48,"n":542,"o":377.92,"t":"2026-10-12T18:55:00Z","v":14004,"vw":377.884872},{"c":377.17,"h":378.275,"l":376.83,"n":621,"o":378.16,"t":"2026-10-12T19:00:00Z","v":22756,"vw":377.490286},{"c":377.1459,"h":377.55,"l":376.44,"n":391,"o":377.465,"t":"2026-10-12T19:05:00Z","v":11065,"vw":376.857516},{"c":378.19,"h":378.5399,"l":376.99,"n":485,"o":376.99,"t":"2026-10-12T19:10:00Z","v":14624,"vw":377.659894},{"c":379.21,"h":379.51,"l":378,"n":557,"o":378.04,"t":"2026-10-12T19:15:00Z","v":15989,"vw":378.606762},{"c":379.52,"h":379.86,"l":378.6576,"n":544,"o":379.11,"t":"2026-10-12T19:20:00Z","v":20136,"vw":379.19473},{"c":378.51,"h":379.7099,"l":378.18,"n":637,"o":379.58,"t":"2026-10-12T19:25:00Z","v":18887,"vw":379.061199},{"c":378.825,"h":379.23,"l":378.57,"n":588,"o":378.57,"t":"2026-10-12T19:30:00Z","v":14627,"vw":378.864637},{"c":379.42,"h":379.61,"l":378.725,"n":812,"o":378.94,"t":"2026-10-12T19:35:00Z","v":26884,"vw":379.272786},{"c":379.23,"h":380.43,"l":379.08,"n":791,"o":379.38,"t":"2026-10-12T19:40:00Z","v":24627,"vw":379.651191},{"c":381.28,"h":382.09,"l":379.39,"n":877,"o":379.39,"t":"2026-10-12T19:45:00Z","v":34559,"vw":380.856494},{"c":380.9,"h":382.95,"l":379.665,"n":1533,"o":381.83,"t":"2026-10-12T19:50:00Z","v":50129,"vw":381.688914},{"c":379.58,"h":381.22,"l":379.38,"n":3052,"o":380.9,"t":"2026-10-12T19:55:00Z","v":98558,"vw":380.28514},{"c":379.77,"h":379.77,"l":379.77,"n":46,"o":379.77,"t":"2026-10-12T20:00:00Z","v":274241,"vw":379.77},{"c":379.77,"h":379.77,"l":379.77,"n":1,"o":379.77,"t":"2026-10-12T22:00:00Z","v":50,"vw":379.77},{"c":380,"h":380,"l":380,"n":3,"o":380,"t":"2026-10-12T23:55:00Z","v":183,"vw":380},{"c":371.88,"h":373.77,"l":371.88,"n":24,"o":373.37,"t":"2026-10-13T08:00:00Z","v":469,"vw":372.769474},{"c":373.85,"h":373.85,"l":373.85,"n":1,"o":373.85,"t":"2026-10-13T08:10:00Z","v":50,"vw":373.85},{"c":374.05,"h":374.05,"l":374.05,"n":2,"o":374.05,"t":"2026-10-13T08:15:00Z","v":100,"vw":374.05},{"c":370.6,"h":370.6,"l":370.6,"n":1,"o":370.6,"t":"2026-10-13T12:25:00Z","v":76,"vw":370.6},{"c":372,"h":372,"l":372,"n":8,"o":372,"t":"2026-10-13T12:40:00Z","v":374,"vw":372},{"c":371.89,"h":371.89,"l":369.21,"n":29,"o":370.58,"t":"2026-10-13T13:00:00Z","v":483,"vw":371.160411},{"c":366.36,"h":366.36,"l":365.8663,"n":2,"o":365.8663,"t":"2026-10-13T13:20:00Z","v":110,"vw":366.135591},{"c":375.13,"h":377.91,"l":368.38,"n":481,"o":370.75,"t":"2026-10-13T13:30:00Z","v":16123,"vw":372.898548},{"c":378.455,"h":378.55,"l":373.67,"n":364,"o":376.35,"t":"2026-10-13T13:35:00Z","v":19644,"vw":376.368002},{"c":381.975,"h":382.7,"l":378.4625,"n":260,"o":378.4625,"t":"2026-10-13T13:40:00Z","v":8684,"vw":381.017787},{"c":378.645,"h":382.755,"l":378.525,"n":212,"o":382.705,"t":"2026-10-13T13:45:00Z","v":6682,"vw":381.635969},{"c":379.28,"h":379.61,"l":376.57,"n":263,"o":378.28,"t":"2026-10-13T13:50:00Z","v":6344,"vw":378.136567},{"c":379.01,"h":379.68,"l":377.48,"n":267,"o":379.26,"t":"2026-10-13T13:55:00Z","v":7316,"vw":378.586185},{"c":378.4,"h":379.46,"l":378.4,"n":200,"o":379.45,"t":"2026-10-13T14:00:00Z","v":4235,"vw":378.970256},{"c":379.81,"h":379.81,"l":377.96,"n":263,"o":378.32,"t":"2026-10-13T14:05:00Z","v":5042,"vw":378.595272},{"c":381.24,"h":382.34,"l":379.87,"n":376,"o":379.87,"t":"2026-10-13T14:10:00Z","v":6913,"vw":381.505824},{"c":379,"h":381.25,"l":378.49,"n":247,"o":381,"t":"2026-10-13T14:15:00Z","v":6479,"vw":380.376032},{"c":380.08,"h":380.125,"l":378.49,"n":321,"o":378.49,"t":"2026-10-13T14:20:00Z","v":8036,"vw":379.648453},{"c":380.55,"h":381.02,"l":379.9501,"n":230,"o":380.38,"t":"2026-10-13T14:25:00Z","v":6809,"vw":380.492084},{"c":379.365,"h":380.96,"l":378.49,"n":250,"o":380.96,"t":"2026-10-13T14:30:00Z","v":8824,"vw":380.076423},{"c":379.4775,"h":379.9279,"l":378.76,"n":163,"o":379.74,"t":"2026-10-13T14:35:00Z","v":3861,"vw":379.461667},{"c":378.87,"h":379.74,"l":377.82,"n":275,"o":379.115,"t":"2026-10-13T14:40:00Z","v":5805,"vw":378.405501},{"c":379.51,"h":380.16,"l":378.77,"n":256,"o":378.77,"t":"2026-10-13T14:45:00Z","v":7545,"vw":379.463383},{"c":379.13,"h":379.97,"l":378.98,"n":186,"o":379.52,"t":"2026-10-13T14:50:00Z","v":4496,"vw":379.380204},{"c":380.225,"h":380.52,"l":379.17,"n":392,"o":379.17,"t":"2026-10-13T14:55:00Z","v":8656,"vw":380.144862},{"c":380.665,"h":380.75,"l":380.22,"n":337,"o":380.225,"t":"2026-10-13T15:00:00Z","v":7697,"vw":380.541413},{"c":380.54,"h":380.69,"l":379.88,"n":234,"o":380.66,"t":"2026-10-13T15:05:00Z","v":3975,"vw":380.3817},{"c":381.55,"h":381.995,"l":380.5,"n":322,"o":380.6,"t":"2026-10-13T15:10:00Z","v":5247,"vw":381.230368},{"c":380.88,"h":382.635,"l":380.88,"n":280,"o":381.44,"t":"2026-10-13T15:15:00Z","v":5282,"vw":382.003454},{"c":380.29,"h":381.265,"l":380.01,"n":207,"o":381.1,"t":"2026-10-13T15:20:00Z","v":4516,"vw":380.722955},{"c":381.655,"h":381.655,"l":380.29,"n":281,"o":380.29,"t":"2026-10-13T15:25:00Z","v":4865,"vw":380.812871},{"c":380.49,"h":381.99,"l":380.01,"n":224,"o":381.9396,"t":"2026-10-13T15:30:00Z","v":6396,"vw":381.012292},{"c":378.82,"h":380.97,"l":378.46,"n":290,"o":380.49,"t":"2026-10-13T15:35:00Z","v":7643,"vw":379.569069},{"c":379.93,"h":381.5,"l":378.58,"n":891,"o":378.745,"t":"2026-10-13T15:40:00Z","v":38789,"vw":379.988569},{"c":379.485,"h":380.43,"l":379.14,"n":411,"o":380.24,"t":"2026-10-13T15:45:00Z","v":15647,"vw":380.020051},{"c":379.75,"h":380,"l":378.92,"n":410,"o":379.11,"t":"2026-10-13T15:50:00Z","v":14354,"vw":379.476061},{"c":379.53,"h":380.41,"l":379.325,"n":513,"o":379.65,"t":"2026-10-13T15:55:00Z","v":14908,"vw":379.947234},{"c":378.43,"h":379.99,"l":378.43,"n":478,"o":379.42,"t":"2026-10-13T16:00:00Z","v":16767,"vw":379.420818},{"c":378.685,"h":379.15,"l":378.345,"n":328,"o":378.345,"t":"2026-10-13T16:05:00Z","v":11304,"vw":378.644718},{"c":379.345,"h":379.48,"l":378.595,"n":352,"o":378.8,"t":"2026-10-13T16:10:00Z","v":12184,"vw":379.126094},{"c":380.61,"h":380.61,"l":379.355,"n":215,"o":379.355,"t":"2026-10-13T16:15:00Z","v":8009,"vw":379.76669},{"c":380,"h":380.73,"l":380,"n":241,"o":380.44,"t":"2026-10-13T16:20:00Z","v":4458,"vw":380.425716},{"c":380.405,"h":380.415,"l":379.56,"n":192,"o":380.03,"t":"2026-10-13T16:25:00Z","v":4565,"vw":380.042393},{"c":381.13,"h":381.33,"l":380.415,"n":207,"o":380.42,"t":"2026-10-13T16:30:00Z","v":5684,"vw":380.843194},{"c":381,"h":381.86,"l":380.63,"n":417,"o":381.13,"t":"2026-10-13T16:35:00Z","v":14621,"vw":381.14385},{"c":381.62,"h":381.7,"l":380.81,"n":327,"o":381.015,"t":"2026-10-13T16:40:00Z","v":14533,"vw":381.116366},{"c":380.74,"h":381.66,"l":380.26,"n":285,"o":381.53,"t":"2026-10-13T16:45:00Z","v":8412,"vw":380.89566},{"c":381.17,"h":381.17,"l":380.25,"n":202,"o":380.785,"t":"2026-10-13T16:50:00Z","v":5593,"vw":380.618914},{"c":379.88,"h":380.51,"l":379.88,"n":249,"o":380.49,"t":"2026-10-13T16:55:00Z","v":5848,"vw":380.219715},{"c":379.61,"h":380.17,"l":379.22,"n":256,"o":379.82,"t":"2026-10-13T17:00:00Z","v":7364,"vw":379.734431},{"c":379.505,"h":380.12,"l":379.44,"n":375,"o":379.725,"t":"2026-10-13T17:05:00Z","v":18868,"vw":379.756824},{"c":380.46,"h":380.77,"l":379.55,"n":296,"o":379.55,"t":"2026-10-13T17:10:00Z","v":7434,"vw":380.269891},{"c":380.27,"h":380.48,"l":380.15,"n":207,"o":380.48,"t":"2026-10-13T17:15:00Z","v":6730,"vw":380.350017},{"c":379.68,"h":380.44,"l":379.53,"n":302,"o":380.31,"t":"2026-10-13T17:20:00Z","v":7627,"vw":379.883937},{"c":379.445,"h":379.615,"l":379.075,"n":341,"o":379.6,"t":"2026-10-13T17:25:00Z","v":12459,"vw":379.314677},{"c":380.095,"h":380.22,"l":379.355,"n":322,"o":379.355,"t":"2026-10-13T17:30:00Z","v":9912,"vw":379.797924},{"c":381.71,"h":381.89,"l":380.115,"n":361,"o":380.115,"t":"2026-10-13T17:35:00Z","v":12398,"vw":381.01683},{"c":381.88,"h":382.41,"l":381.765,"n":353,"o":381.84,"t":"2026-10-13T17:40:00Z","v":9649,"vw":382.096752},{"c":381.89,"h":382.02,"l":381.15,"n":286,"o":381.86,"t":"2026-10-13T17:45:00Z","v":5427,"vw":381.5775},{"c":380.99,"h":381.895,"l":380.99,"n":248,"o":381.8725,"t":"2026-10-13T17:50:00Z","v":3647,"vw":381.396835},{"c":383.48,"h":383.57,"l":381.3,"n":525,"o":381.39,"t":"2026-10-13T17:55:00Z","v":24183,"vw":382.457844},{"c":384.095,"h":384.4699,"l":383.455,"n":271,"o":383.52,"t":"2026-10-13T18:00:00Z","v":8065,"vw":384.025976},{"c":384.45,"h":385.685,"l":383.4154,"n":591,"o":384.47,"t":"2026-10-13T18:05:00Z","v":12130,"vw":384.859972},{"c":383.38,"h":384.49,"l":383.38,"n":201,"o":384.14,"t":"2026-10-13T18:10:00Z","v":2584,"vw":383.811065},{"c":383.89,"h":383.9199,"l":383.26,"n":237,"o":383.525,"t":"2026-10-13T18:15:00Z","v":6083,"vw":383.652929},{"c":385.77,"h":385.85,"l":384.26,"n":209,"o":384.28,"t":"2026-10-13T18:20:00Z","v":3762,"vw":384.766547},{"c":384.35,"h":386.19,"l":384.35,"n":269,"o":385.835,"t":"2026-10-13T18:25:00Z","v":6891,"vw":385.251279},{"c":384.72,"h":385.33,"l":384.37,"n":225,"o":384.745,"t":"2026-10-13T18:30:00Z","v":4156,"vw":384.991493},{"c":384.17,"h":384.71,"l":384.17,"n":226,"o":384.67,"t":"2026-10-13T18:35:00Z","v":4563,"vw":384.537836},{"c":384.07,"h":384.64,"l":384.04,"n":194,"o":384.405,"t":"2026-10-13T18:40:00Z","v":5749,"vw":384.280099},{"c":384.82,"h":384.9,"l":384.07,"n":250,"o":384.07,"t":"2026-10-13T18:45:00Z","v":6854,"vw":384.562944},{"c":385.375,"h":385.375,"l":384.29,"n":328,"o":384.815,"t":"2026-10-13T18:50:00Z","v":10166,"vw":384.861534},{"c":384.58,"h":385.3,"l":384.48,"n":229,"o":385.3,"t":"2026-10-13T18:55:00Z","v":6752,"vw":384.939376},{"c":383.85,"h":384.69,"l":383.57,"n":334,"o":384.48,"t":"2026-10-13T19:00:00Z","v":7394,"vw":384.090174},{"c":384.32,"h":384.46,"l":383.69,"n":292,"o":384.0099,"t":"2026-10-13T19:05:00Z","v":11444,"vw":384.157575},{"c":384.15,"h":384.35,"l":384,"n":235,"o":384.01,"t":"2026-10-13T19:10:00Z","v":4675,"vw":384.225706},{"c":384.08,"h":384.335,"l":383.92,"n":306,"o":384.15,"t":"2026-10-13T19:15:00Z","v":6250,"vw":384.119026},{"c":384.28,"h":384.495,"l":384.075,"n":398,"o":384.075,"t":"2026-10-13T19:20:00Z","v":13957,"vw":384.240146},{"c":384.075,"h":384.49,"l":383.51,"n":480,"o":384.36,"t":"2026-10-13T19:25:00Z","v":9088,"vw":383.964218},{"c":383.825,"h":384.66,"l":383.44,"n":745,"o":384.075,"t":"2026-10-13T19:30:00Z","v":18062,"vw":383.966855},{"c":382.45,"h":383.825,"l":381.17,"n":809,"o":383.825,"t":"2026-10-13T19:35:00Z","v":25028,"vw":382.376884},{"c":381.73,"h":382.6,"l":381.26,"n":669,"o":382.47,"t":"2026-10-13T19:40:00Z","v":19313,"vw":381.773364},{"c":383.075,"h":383.47,"l":381.65,"n":879,"o":381.73,"t":"2026-10-13T19:45:00Z","v":37145,"vw":382.521956},{"c":383.53,"h":385.37,"l":383.025,"n":1033,"o":383.25,"t":"2026-10-13T19:50:00Z","v":43490,"vw":384.313862},{"c":382.43,"h":383.87,"l":381.95,"n":2244,"o":382.98,"t":"2026-10-13T19:55:00Z","v":69030,"vw":382.896222},{"c":382.14,"h":382.14,"l":382.14,"n":36,"o":382.14,"t":"2026-10-13T20:00:00Z","v":141078,"vw":382.14},{"c":382.4,"h":382.4,"l":382.4,"n":1,"o":382.4,"t":"2026-10-13T20:20:00Z","v":100,"vw":382.4},{"c":387.0769,"h":387.0769,"l":382.99,"n":4,"o":382.99,"t":"2026-10-13T20:35:00Z","v":110,"vw":385.3561},{"c":378.02,"h":378.02,"l":378.02,"n":5,"o":378.02,"t":"2026-10-14T11:55:00Z","v":115,"vw":378.02},{"c":380,"h":380,"l":380,"n":4,"o":380,"t":"2026-10-14T12:20:00Z","v":75,"vw":380},{"c":378,"h":378,"l":378,"n":4,"o":378,"t":"2026-10-14T12:30:00Z","v":83,"vw":378},{"c":373.5,"h":373.5,"l":373.5,"n":1,"o":373.5,"t":"2026-10-14T13:15:00Z","v":100,"vw":373.5},{"c":373.51,"h":373.51,"l":373.51,"n":12,"o":373.51,"t":"2026-10-14T13:25:00Z","v":199,"vw":373.51},{"c":376.575,"h":378.74,"l":371.78,"n":321,"o":377,"t":"2026-10-14T13:30:00Z","v":22092,"vw":376.849868},{"c":371.04,"h":376.59,"l":369.39,"n":511,"o":374.92,"t":"2026-10-14T13:35:00Z","v":16762,"vw":371.801124},{"c":370.1,"h":372.47,"l":368.77,"n":580,"o":370.65,"t":"2026-10-14T13:40:00Z","v":21694,"vw":370.569183},{"c":370.48,"h":371.46,"l":368.12,"n":323,"o":369.82,"t":"2026-10-14T13:45:00Z","v":9173,"vw":369.952805},{"c":370.085,"h":371,"l":368.48,"n":590,"o":370.48,"t":"2026-10-14T13:50:00Z","v":20665,"vw":370.136483},{"c":367.79,"h":370.39,"l":367.79,"n":665,"o":370.31,"t":"2026-10-14T13:55:00Z","v":19133,"vw":369.050869},{"c":368.34,"h":369.54,"l":367.26,"n":397,"o":367.26,"t":"2026-10-14T14:00:00Z","v":10610,"vw":368.65976},{"c":370.36,"h":371.02,"l":368.075,"n":528,"o":368.78,"t":"2026-10-14T14:05:00Z","v":15502,"vw":369.197513},{"c":368.225,"h":370.52,"l":367.8917,"n":327,"o":370.26,"t":"2026-10-14T14:10:00Z","v":6456,"vw":368.999781},{"c":369.38,"h":369.85,"l":367.65,"n":469,"o":368.49,"t":"2026-10-14T14:15:00Z","v":21656,"vw":368.586406},{"c":367.4575,"h":369.48,"l":366.37,"n":307,"o":369.32,"t":"2026-10-14T14:20:00Z","v":9173,"vw":367.755122},{"c":364.7,"h":367.87,"l":363.06,"n":478,"o":367.76,"t":"2026-10-14T14:25:00Z","v":14205,"vw":365.013563},{"c":365.07,"h":365.24,"l":363.8,"n":419,"o":364.345,"t":"2026-10-14T14:30:00Z","v":11430,"vw":364.495061},{"c":364.72,"h":365.79,"l":364.2,"n":323,"o":365.32,"t":"2026-10-14T14:35:00Z","v":9655,"vw":365.160671},{"c":366.81,"h":367.67,"l":364.5,"n":337,"o":364.77,"t":"2026-10-14T14:40:00Z","v":9451,"vw":365.866589},{"c":364.81,"h":366.72,"l":364.54,"n":463,"o":366.72,"t":"2026-10-14T14:45:00Z","v":16606,"vw":365.440919},{"c":364.59,"h":365.5,"l":364.28,"n":317,"o":365.03,"t":"2026-10-14T14:50:00Z","v":6674,"vw":364.785123},{"c":365.105,"h":365.6,"l":364.2,"n":358,"o":364.58,"t":"2026-10-14T14:55:00Z","v":8118,"vw":364.934623},{"c":364.92,"h":365.5,"l":364.48,"n":258,"o":365.38,"t":"2026-10-14T15:00:00Z","v":3824,"vw":364.908366},{"c":364.395,"h":364.86,"l":363.68,"n":305,"o":364.86,"t":"2026-10-14T15:05:00Z","v":6670,"vw":364.223592},{"c":363.5075,"h":364.31,"l":362.63,"n":445,"o":364.195,"t":"2026-10-14T15:10:00Z","v":9319,"vw":363.329186},{"c":365.02,"h":365.35,"l":362.97,"n":338,"o":363.3,"t":"2026-10-14T15:15:00Z","v":6475,"vw":363.993092},{"c":363.53,"h":365,"l":363.35,"n":217,"o":365,"t":"2026-10-14T15:20:00Z","v":4662,"vw":364.157935},{"c":362.52,"h":363.61,"l":362.11,"n":356,"o":363.345,"t":"2026-10-14T15:25:00Z","v":8743,"vw":362.755173},{"c":361.97,"h":363.29,"l":361.97,"n":349,"o":362.63,"t":"2026-10-14T15:30:00Z","v":6839,"vw":362.628162},{"c":360.92,"h":362.175,"l":360.76,"n":355,"o":361.78,"t":"2026-10-14T15:35:00Z","v":7043,"vw":361.5833},{"c":360.66,"h":361.3,"l":359.92,"n":367,"o":360.74,"t":"2026-10-14T15:40:00Z","v":7966,"vw":360.330554},{"c":361.64,"h":362.55,"l":360.63,"n":306,"o":360.66,"t":"2026-10-14T15:45:00Z","v":6734,"vw":361.353855},{"c":360.98,"h":361.71,"l":359.81,"n":264,"o":361.22,"t":"2026-10-14T15:50:00Z","v":7790,"vw":360.534018},{"c":361.41,"h":361.75,"l":360.3175,"n":314,"o":361.08,"t":"2026-10-14T15:55:00Z","v":5556,"vw":361.036681},{"c":361.89,"h":362.08,"l":360.27,"n":289,"o":361.41,"t":"2026-10-14T16:00:00Z","v":8838,"vw":361.323372},{"c":362.0936,"h":362.99,"l":361.75,"n":371,"o":362.08,"t":"2026-10-14T16:05:00Z","v":7015,"vw":362.394234},{"c":360.73,"h":362.06,"l":360.26,"n":208,"o":361.92,"t":"2026-10-14T16:10:00Z","v":5265,"vw":361.012282},{"c":360.63,"h":360.86,"l":359.39,"n":309,"o":360.82,"t":"2026-10-14T16:15:00Z","v":7605,"vw":360.081811},{"c":360.61,"h":361.61,"l":360.37,"n":318,"o":360.91,"t":"2026-10-14T16:20:00Z","v":9918,"vw":360.990606},{"c":361.07,"h":361.24,"l":360.16,"n":282,"o":360.52,"t":"2026-10-14T16:25:00Z","v":5591,"vw":360.622451},{"c":360.94,"h":361.17,"l":360.19,"n":305,"o":360.96,"t":"2026-10-14T16:30:00Z","v":6845,"vw":360.761007},{"c":362.43,"h":362.43,"l":360.61,"n":368,"o":360.94,"t":"2026-10-14T16:35:00Z","v":5860,"vw":361.365471},{"c":362.8,"h":363.2375,"l":362.06,"n":267,"o":362.34,"t":"2026-10-14T16:40:00Z","v":5011,"vw":362.601378},{"c":363.12,"h":363.48,"l":362.33,"n":283,"o":363.1309,"t":"2026-10-14T16:45:00Z","v":7879,"vw":363.027818},{"c":362.47,"h":363.39,"l":362.33,"n":249,"o":363.31,"t":"2026-10-14T16:50:00Z","v":4409,"vw":363.116202},{"c":364.09,"h":364.09,"l":362.48,"n":232,"o":363.2,"t":"2026-10-14T16:55:00Z","v":4179,"vw":363.191533},{"c":364.2425,"h":365.425,"l":363.76,"n":350,"o":364.015,"t":"2026-10-14T17:00:00Z","v":9917,"vw":364.556143},{"c":363.895,"h":364.6999,"l":363.81,"n":270,"o":363.84,"t":"2026-10-14T17:05:00Z","v":7314,"vw":364.254711},{"c":364.33,"h":364.4,"l":363.66,"n":185,"o":364.09,"t":"2026-10-14T17:10:00Z","v":3711,"vw":364.063306},{"c":362.795,"h":364.175,"l":362.23,"n":291,"o":364.08,"t":"2026-10-14T17:15:00Z","v":5386,"vw":363.08153},{"c":363.04,"h":363.1975,"l":362.42,"n":331,"o":363.05,"t":"2026-10-14T17:20:00Z","v":7257,"vw":362.763199},{"c":361.305,"h":363.2,"l":360.95,"n":284,"o":363.18,"t":"2026-10-14T17:25:00Z","v":6081,"vw":361.813081},{"c":362.05,"h":362.21,"l":360.37,"n":413,"o":361.3,"t":"2026-10-14T17:30:00Z","v":12186,"vw":361.204465},{"c":360.36,"h":362.06,"l":360,"n":484,"o":362.055,"t":"2026-10-14T17:35:00Z","v":23733,"vw":361.047566},{"c":359.67,"h":360.91,"l":359.67,"n":320,"o":360.24,"t":"2026-10-14T17:40:00Z","v":9530,"vw":360.385615},{"c":359.36,"h":359.98,"l":359.32,"n":347,"o":359.67,"t":"2026-10-14T17:45:00Z","v":8542,"vw":359.637621},{"c":358.495,"h":359.335,"l":357.45,"n":420,"o":359.33,"t":"2026-10-14T17:50:00Z","v":10700,"vw":358.431093},{"c":358.68,"h":359.17,"l":358.035,"n":510,"o":358.495,"t":"2026-10-14T17:55:00Z","v":12488,"vw":358.652877},{"c":357.99,"h":358.69,"l":356.79,"n":725,"o":358.445,"t":"2026-10-14T18:00:00Z","v":18400,"vw":357.69619},{"c":358.12,"h":358.92,"l":357.6,"n":409,"o":358.04,"t":"2026-10-14T18:05:00Z","v":8637,"vw":358.24467},{"c":359.06,"h":359.45,"l":357.94,"n":431,"o":358.25,"t":"2026-10-14T18:10:00Z","v":9786,"vw":358.61943},{"c":358.565,"h":359.12,"l":357.81,"n":277,"o":359.12,"t":"2026-10-14T18:15:00Z","v":6657,"vw":358.403613},{"c":357.45,"h":358.75,"l":357.41,"n":254,"o":358.34,"t":"2026-10-14T18:20:00Z","v":5827,"vw":358.216931},{"c":357.42,"h":357.86,"l":356.84,"n":256,"o":357.69,"t":"2026-10-14T18:25:00Z","v":11071,"vw":357.369357},{"c":358.32,"h":358.67,"l":357.13,"n":405,"o":357.32,"t":"2026-10-14T18:30:00Z","v":9753,"vw":357.882842},{"c":357.61,"h":358.5,"l":357.32,"n":351,"o":358.24,"t":"2026-10-14T18:35:00Z","v":8778,"vw":357.945317},{"c":357.02,"h":358.26,"l":355.74,"n":792,"o":357.32,"t":"2026-10-14T18:40:00Z","v":24173,"vw":357.159837},{"c":357.36,"h":357.4999,"l":356.41,"n":390,"o":356.7,"t":"2026-10-14T18:45:00Z","v":8890,"vw":357.021544},{"c":357.1,"h":357.5,"l":356.12,"n":312,"o":356.99,"t":"2026-10-14T18:50:00Z","v":6369,"vw":356.930119},{"c":357.08,"h":357.36,"l":356.56,"n":460,"o":357.22,"t":"2026-10-14T18:55:00Z","v":13736,"vw":357.08953},{"c":356.23,"h":356.92,"l":355.93,"n":353,"o":356.83,"t":"2026-10-14T19:00:00Z","v":8065,"vw":356.58901},{"c":356.505,"h":356.9,"l":356.01,"n":444,"o":356.23,"t":"2026-10-14T19:05:00Z","v":14142,"vw":356.404529},{"c":356.18,"h":357.26,"l":356.05,"n":526,"o":356.505,"t":"2026-10-14T19:10:00Z","v":17570,"vw":356.668801},{"c":357.555,"h":357.92,"l":356.01,"n":571,"o":356.44,"t":"2026-10-14T19:15:00Z","v":17812,"vw":356.61283},{"c":358.545,"h":359.05,"l":357.07,"n":610,"o":357.725,"t":"2026-10-14T19:20:00Z","v":21938,"vw":358.174218},{"c":358.74,"h":359.17,"l":357.47,"n":726,"o":358.545,"t":"2026-10-14T19:25:00Z","v":25265,"vw":358.408229},{"c":358.32,"h":359.35,"l":358.32,"n":563,"o":358.745,"t":"2026-10-14T19:30:00Z","v":16653,"vw":358.896821},{"c":357.775,"h":358.98,"l":357.275,"n":630,"o":358.32,"t":"2026-10-14T19:35:00Z","v":18867,"vw":358.36983},{"c":358.9,"h":359.18,"l":357.375,"n":884,"o":357.775,"t":"2026-10-14T19:40:00Z","v":25513,"vw":358.57404},{"c":359.08,"h":359.1199,"l":357.66,"n":908,"o":358.755,"t":"2026-10-14T19:45:00Z","v":25378,"vw":358.445147},{"c":358.92,"h":360.4199,"l":358.92,"n":1218,"o":359.17,"t":"2026-10-14T19:50:00Z","v":41346,"vw":359.575095},{"c":358.44,"h":358.91,"l":357.37,"n":3190,"o":358.73,"t":"2026-10-14T19:55:00Z","v":105721,"vw":358.101155},{"c":357.42,"h":358.42,"l":357.42,"n":50,"o":358.42,"t":"2026-10-14T20:00:00Z","v":97350,"vw":358.419222},{"c":358.48,"h":358.48,"l":358.42,"n":10,"o":358.42,"t":"2026-10-14T20:25:00Z","v":4305,"vw":358.421407},{"c":358.3,"h":358.3,"l":358.3,"n":8,"o":358.3,"t":"2026-10-14T22:10:00Z","v":143,"vw":358.3},{"c":356,"h":356,"l":356,"n":1,"o":356,"t":"2026-10-14T23:15:00Z","v":70,"vw":356},{"c":353.5,"h":355.65,"l":353.5,"n":18,"o":355.01,"t":"2026-10-14T23:25:00Z","v":451,"vw":354.551357},{"c":350,"h":353,"l":350,"n":26,"o":353,"t":"2026-10-15T08:00:00Z","v":572,"vw":350.665294},{"c":350,"h":350,"l":350,"n":1,"o":350,"t":"2026-10-15T08:05:00Z","v":100,"vw":350},{"c":350,"h":350,"l":350,"n":6,"o":350,"t":"2026-10-15T08:10:00Z","v":96,"vw":350},{"c":350,"h":350,"l":349.94,"n":4,"o":349.94,"t":"2026-10-15T08:30:00Z","v":174,"vw":349.978395},{"c":352.04,"h":352.04,"l":352.04,"n":4,"o":352.04,"t":"2026-10-15T10:30:00Z","v":88,"vw":352.04},{"c":352,"h":352.16,"l":352,"n":8,"o":352.16,"t":"2026-10-15T10:45:00Z","v":1414,"vw":352.009914},{"c":352,"h":352,"l":352,"n":2,"o":352,"t":"2026-10-15T10:50:00Z","v":100,"vw":352},{"c":352,"h":353.1472,"l":352,"n":19,"o":353.1472,"t":"2026-10-15T10:55:00Z","v":134,"vw":352.593379},{"c":352,"h":352,"l":352,"n":7,"o":352,"t":"2026-10-15T11:00:00Z","v":640,"vw":352},{"c":349.2,"h":349.2,"l":349.2,"n":1,"o":349.2,"t":"2026-10-15T11:25:00Z","v":60,"vw":349.2},{"c":351.65,"h":351.65,"l":351.65,"n":4,"o":351.65,"t":"2026-10-15T11:55:00Z","v":82,"vw":351.65},{"c":352.22,"h":352.22,"l":352.22,"n":2,"o":352.22,"t":"2026-10-15T12:50:00Z","v":57,"vw":352.22},{"c":350.01,"h":350.01,"l":350.01,"n":2,"o":350.01,"t":"2026-10-15T13:20:00Z","v":57,"vw":350.01},{"c":349.81,"h":349.81,"l":349.81,"n":2,"o":349.81,"t":"2026-10-15T13:25:00Z","v":204,"vw":349.81},{"c":346.46,"h":351.19,"l":343.865,"n":801,"o":350.25,"t":"2026-10-15T13:30:00Z","v":35316,"vw":347.90043},{"c":350.11,"h":350.23,"l":345.16,"n":615,"o":346.63,"t":"2026-10-15T13:35:00Z","v":23680,"vw":347.058774},{"c":350.97,"h":352.9984,"l":349.59,"n":408,"o":350.385,"t":"2026-10-15T13:40:00Z","v":10274,"vw":351.546275},{"c":345.58,"h":350.25,"l":345.42,"n":567,"o":350.01,"t":"2026-10-15T13:45:00Z","v":27982,"vw":348.053264},{"c":341.705,"h":345.83,"l":341.45,"n":522,"o":345.515,"t":"2026-10-15T13:50:00Z","v":19897,"vw":344.341853},{"c":342.68,"h":342.68,"l":339.65,"n":634,"o":341.24,"t":"2026-10-15T13:55:00Z","v":23742,"vw":340.91012},{"c":341.79,"h":344.55,"l":341.48,"n":514,"o":342.15,"t":"2026-10-15T14:00:00Z","v":17303,"vw":342.968803},{"c":343.225,"h":343.97,"l":341.09,"n":451,"o":342.22,"t":"2026-10-15T14:05:00Z","v":15162,"vw":342.266858},{"c":340.65,"h":344.71,"l":339.03,"n":777,"o":343.58,"t":"2026-10-15T14:10:00Z","v":35596,"vw":341.32928},{"c":342.145,"h":342.145,"l":337.99,"n":439,"o":340.65,"t":"2026-10-15T14:15:00Z","v":14884,"vw":339.823624},{"c":341.31,"h":343.125,"l":341.175,"n":380,"o":342.145,"t":"2026-10-15T14:20:00Z","v":10390,"vw":342.21753},{"c":342.7599,"h":343.6204,"l":341.175,"n":370,"o":341.175,"t":"2026-10-15T14:25:00Z","v":11808,"vw":342.372187},{"c":344.385,"h":344.97,"l":341.51,"n":503,"o":342.75,"t":"2026-10-15T14:30:00Z","v":29709,"vw":343.084133},{"c":346.195,"h":346.4799,"l":343.605,"n":289,"o":344.51,"t":"2026-10-15T14:35:00Z","v":7823,"vw":344.979567},{"c":345.79,"h":347.01,"l":345.29,"n":417,"o":346.17,"t":"2026-10-15T14:40:00Z","v":11748,"vw":346.150983},{"c":344.4,"h":347.13,"l":343.8,"n":384,"o":346.32,"t":"2026-10-15T14:45:00Z","v":10415,"vw":345.355305},{"c":343.37,"h":344.3,"l":342.52,"n":282,"o":344.3,"t":"2026-10-15T14:50:00Z","v":6330,"vw":343.572575},{"c":345.005,"h":345.78,"l":343.23,"n":471,"o":343.99,"t":"2026-10-15T14:55:00Z","v":11874,"vw":344.852798},{"c":344.2775,"h":344.74,"l":343.44,"n":296,"o":344.74,"t":"2026-10-15T15:00:00Z","v":5444,"vw":344.018612},{"c":343.685,"h":344.765,"l":342.525,"n":447,"o":344.255,"t":"2026-10-15T15:05:00Z","v":10626,"vw":343.834877},{"c":344.74,"h":345.26,"l":342.5116,"n":532,"o":343.68,"t":"2026-10-15T15:10:00Z","v":22512,"vw":343.431519},{"c":344.58,"h":345.61,"l":344.485,"n":498,"o":345.16,"t":"2026-10-15T15:15:00Z","v":19320,"vw":345.034849},{"c":345.75,"h":346.22,"l":344.27,"n":371,"o":345.045,"t":"2026-10-15T15:20:00Z","v":9001,"vw":345.237421},{"c":344.28,"h":345.7051,"l":344.27,"n":473,"o":345.7051,"t":"2026-10-15T15:25:00Z","v":13476,"vw":344.98819},{"c":343.14,"h":344.56,"l":343,"n":352,"o":343.835,"t":"2026-10-15T15:30:00Z","v":7666,"vw":343.75913},{"c":343.12,"h":343.72,"l":342.95,"n":547,"o":343.14,"t":"2026-10-15T15:35:00Z","v":14514,"vw":343.131734},{"c":343.75,"h":344.25,"l":343.26,"n":369,"o":343.26,"t":"2026-10-15T15:40:00Z","v":5878,"vw":343.825755},{"c":344.87,"h":344.87,"l":343.33,"n":466,"o":343.6821,"t":"2026-10-15T15:45:00Z","v":13691,"vw":344.045974},{"c":344.14,"h":345.58,"l":344.08,"n":381,"o":344.92,"t":"2026-10-15T15:50:00Z","v":10297,"vw":344.838723},{"c":345.6,"h":345.6,"l":343.98,"n":363,"o":344.34,"t":"2026-10-15T15:55:00Z","v":12880,"vw":345.0032},{"c":343.94,"h":346.575,"l":343.795,"n":499,"o":345.12,"t":"2026-10-15T16:00:00Z","v":17367,"vw":345.498442},{"c":343.73,"h":344.37,"l":343.27,"n":228,"o":343.98,"t":"2026-10-15T16:05:00Z","v":3984,"vw":343.589448},{"c":344.11,"h":344.35,"l":343.43,"n":264,"o":343.74,"t":"2026-10-15T16:10:00Z","v":5158,"vw":343.999672},{"c":343.74,"h":344.79,"l":343.11,"n":575,"o":344.39,"t":"2026-10-15T16:15:00Z","v":15394,"vw":344.167594},{"c":341.975,"h":343.525,"l":341.51,"n":512,"o":343.525,"t":"2026-10-15T16:20:00Z","v":13507,"vw":342.660709},{"c":341.19,"h":341.94,"l":340.83,"n":414,"o":341.565,"t":"2026-10-15T16:25:00Z","v":8645,"vw":341.284489},{"c":342.36,"h":342.775,"l":341.33,"n":406,"o":341.41,"t":"2026-10-15T16:30:00Z","v":10384,"vw":341.932817},{"c":343.79,"h":344.315,"l":342.12,"n":274,"o":342.22,"t":"2026-10-15T16:35:00Z","v":6171,"vw":343.386445},{"c":344.57,"h":344.57,"l":343.27,"n":268,"o":343.55,"t":"2026-10-15T16:40:00Z","v":5624,"vw":343.990286},{"c":343.29,"h":344.87,"l":343.01,"n":570,"o":344.78,"t":"2026-10-15T16:45:00Z","v":18187,"vw":343.956481},{"c":343.64,"h":344.31,"l":342.15,"n":452,"o":343.69,"t":"2026-10-15T16:50:00Z","v":13855,"vw":343.204449},{"c":344.03,"h":344.03,"l":343.08,"n":72,"o":343.84,"t":"2026-10-15T16:55:00Z","v":1210,"vw":343.460679},{"c":348.95,"h":349.37,"l":348.481,"n":210,"o":348.9975,"t":"2026-10-15T18:10:00Z","v":3108,"vw":348.905658},{"c":348.635,"h":349.035,"l":348.48,"n":200,"o":348.955,"t":"2026-10-15T18:15:00Z","v":5072,"vw":348.83783},{"c":349.48,"h":349.83,"l":348.59,"n":280,"o":348.63,"t":"2026-10-15T18:20:00Z","v":8254,"vw":349.328246},{"c":351.33,"h":351.64,"l":349.625,"n":598,"o":349.68,"t":"2026-10-15T18:25:00Z","v":17896,"vw":350.627221},{"c":350.96,"h":351.57,"l":350.39,"n":486,"o":351.29,"t":"2026-10-15T18:30:00Z","v":15366,"vw":350.970759},{"c":351.155,"h":351.375,"l":350.35,"n":301,"o":351.01,"t":"2026-10-15T18:35:00Z","v":7310,"vw":350.758321},{"c":351.19,"h":351.88,"l":350.54,"n":259,"o":351.14,"t":"2026-10-15T18:40:00Z","v":7993,"vw":351.094728},{"c":351.51,"h":351.95,"l":351.09,"n":288,"o":351.51,"t":"2026-10-15T18:45:00Z","v":7491,"vw":351.492212},{"c":351.35,"h":352.01,"l":351.27,"n":305,"o":351.53,"t":"2026-10-15T18:50:00Z","v":8440,"vw":351.691882},{"c":351.49,"h":352.005,"l":351.34,"n":204,"o":351.34,"t":"2026-10-15T18:55:00Z","v":4860,"vw":351.740621},{"c":351.875,"h":352.2,"l":351.44,"n":382,"o":351.485,"t":"2026-10-15T19:00:00Z","v":10460,"vw":351.772302},{"c":352.31,"h":352.33,"l":351.69,"n":289,"o":351.74,"t":"2026-10-15T19:05:00Z","v":9938,"vw":351.999309},{"c":355.07,"h":355.36,"l":352.245,"n":494,"o":352.245,"t":"2026-10-15T19:10:00Z","v":13515,"vw":353.064208},{"c":354.95,"h":356.17,"l":354.4196,"n":324,"o":355.25,"t":"2026-10-15T19:15:00Z","v":7359,"vw":355.410415},{"c":354.45,"h":355.33,"l":354.445,"n":458,"o":354.9,"t":"2026-10-15T19:20:00Z","v":9411,"vw":354.797826},{"c":354.95,"h":354.95,"l":353.61,"n":529,"o":354.45,"t":"2026-10-15T19:25:00Z","v":30422,"vw":354.373869},{"c":353.84,"h":355.075,"l":353.84,"n":455,"o":354.91,"t":"2026-10-15T19:30:00Z","v":10724,"vw":354.384791},{"c":354.49,"h":354.66,"l":353.25,"n":627,"o":353.86,"t":"2026-10-15T19:35:00Z","v":16486,"vw":353.625108},{"c":353.68,"h":354.7,"l":353.465,"n":688,"o":354.57,"t":"2026-10-15T19:40:00Z","v":15230,"vw":354.029147},{"c":354.605,"h":354.71,"l":353.32,"n":819,"o":353.745,"t":"2026-10-15T19:45:00Z","v":23201,"vw":354.027465},{"c":353.42,"h":354.33,"l":353.195,"n":1138,"o":354.33,"t":"2026-10-15T19:50:00Z","v":29037,"vw":353.820859},{"c":353.64,"h":354.09,"l":352.45,"n":2567,"o":353.385,"t":"2026-10-15T19:55:00Z","v":67894,"vw":353.568136},{"c":353.6,"h":353.95,"l":353.6,"n":49,"o":353.775,"t":"2026-10-15T20:00:00Z","v":125002,"vw":353.600597},{"c":353.6,"h":353.6,"l":353.6,"n":1,"o":353.6,"t":"2026-10-15T20:25:00Z","v":8328,"vw":353.6}],"history":[{"c":166.61,"h":167.269,"l":158.5,"n":17110,"o":159.75,"t":"2024-10-14T04:00:00Z","v":986468,"vw":164.006189},{"c":162.08,"h":168.655,"l":160,"n":16314,"o":168.14,"t":"2024-10-15T04:00:00Z","v":695346,"vw":162.701088},{"c":171.05,"h":173,"l":163.25,"n":16843,"o":166.1,"t":"2024-10-16T04:00:00Z","v":1054651,"vw":170.385418},{"c":171.68,"h":181.99,"l":171.66,"n":21104,"o":181.99,"t":"2024-10-17T04:00:00Z","v":1376560,"vw":176.523624},{"c":173.97,"h":175.88,"l":168.66,"n":13139,"o":171.56,"t":"2024-10-18T04:00:00Z","v":659194,"vw":172.385464},{"c":179.18,"h":179.6699,"l":174.1515,"n":17712,"o":174.45,"t":"2024-10-21T04:00:00Z","v":908213,"vw":177.37826},{"c":181,"h":184,"l":176.5,"n":17802,"o":178,"t":"2024-10-22T04:00:00Z","v":1110896,"vw":180.998473},{"c":183.07,"h":185.47,"l":179,"n":17222,"o":179,"t":"2024-10-23T04:00:00Z","v":983393,"vw":182.949534},{"c":177.98,"h":182.8,"l":175.7536,"n":15937,"o":182.02,"t":"2024-10-24T04:00:00Z","v":995744,"vw":177.991532},{"c":181.25,"h":183.22,"l":177.88,"n":12379,"o":181.31,"t":"2024-10-25T04:00:00Z","v":484886,"vw":181.330076},{"c":186.41,"h":187.54,"l":182.41,"n":10289,"o":182.41,"t":"2024-10-28T04:00:00Z","v":638382,"vw":185.669157},{"c":181.31,"h":186.135,"l":178.5,"n":12473,"o":185.3,"t":"2024-10-29T04:00:00Z","v":720578,"vw":182.006683},{"c":174.23,"h":180.95,"l":174.11,"n":10411,"o":180.76,"t":"2024-10-30T04:00:00Z","v":496343,"vw":176.765609},{"c":181.36,"h":181.95,"l":171.65,"n":14893,"o":173.42,"t":"2024-10-31T04:00:00Z","v":875188,"vw":179.42967},{"c":173.88,"h":183.79,"l":172.05,"n":18797,"o":181.5,"t":"2024-11-01T04:00:00Z","v":1051658,"vw":175.711641},{"c":170,"h":173.36,"l":159,"n":45349,"o":160,"t":"2024-11-04T05:00:00Z","v":3745276,"vw":167.10878},{"c":189.73,"h":190.1,"l":170.79,"n":30284,"o":172.43,"t":"2024-11-05T05:00:00Z","v":2341008,"vw":185.560347},{"c":192.13,"h":198,"l":187.265,"n":29093,"o":198,"t":"2024-11-06T05:00:00Z","v":1700607,"vw":192.307607},{"c":205.58,"h":208.09,"l":192.51,"n":24019,"o":195.36,"t":"2024-11-07T05:00:00Z","v":1736052,"vw":202.496999},{"c":206.5,"h":214,"l":201,"n":26710,"o":206.72,"t":"2024-11-08T05:00:00Z","v":1325601,"vw":207.497927},{"c":209.22,"h":211.7899,"l":202.22,"n":16032,"o":208.5,"t":"2024-11-11T05:00:00Z","v":755320,"vw":207.948268},{"c":208.79,"h":211.5999,"l":200.5,"n":17096,"o":210,"t":"2024-11-12T05:00:00Z","v":875366,"vw":206.354666},{"c":206.52,"h":217.7,"l":204.2,"n":22712,"o":212,"t":"2024-11-13T05:00:00Z","v":1178944,"vw":209.567357},{"c":203.24,"h":217.79,"l":199.68,"n":28780,"o":207,"t":"2024-11-14T05:00:00Z","v":1780792,"vw":208.593078},{"c":200.43,"h":204.3499,"l":197.16,"n":18326,"o":199,"t":"2024-11-15T05:00:00Z","v":1019397,"vw":199.743163},{"c":207.49,"h":211.39,"l":201.1831,"n":15093,"o":201.31,"t":"2024-11-18T05:00:00Z","v":566128,"vw":207.428022},{"c":214.7,"h":217,"l":200.0001,"n":13060,"o":201.3,"t":"2024-11-19T05:00:00Z","v":696790,"vw":211.943495},{"c":206.09,"h":221.14,"l":204.4,"n":17368,"o":218.78,"t":"2024-11-20T05:00:00Z","v":1003666,"vw":208.193798},{"c":219.89,"h":222.05,"l":207,"n":19739,"o":211,"t":"2024-11-21T05:00:00Z","v":1096650,"vw":217.309874},{"c":214.2,"h":222.49,"l":210.26,"n":19956,"o":220,"t":"2024-11-22T05:00:00Z","v":942997,"vw":214.092063},{"c":209.34,"h":219.49,"l":203.63,"n":16625,"o":217.92,"t":"2024-11-25T05:00:00Z","v":1719782,"vw":208.987202},{"c":216.39,"h":220.05,"l":208.91,"n":14016,"o":208.91,"t":"2024-11-26T05:00:00Z","v":812569,"vw":216.413753},{"c":214.05,"h":219.29,"l":208.8684,"n":10050,"o":218.32,"t":"2024-11-27T05:00:00Z","v":359202,"vw":212.947711},{"c":214.41,"h":220.1,"l":214,"n":6384,"o":216.99,"t":"2024-11-29T05:00:00Z","v":215543,"vw":216.295531},{"c":209.81,"h":216.495,"l":207.58,"n":15252,"o":216,"t":"2024-12-02T05:00:00Z","v":600714,"vw":210.308346},{"c":212.63,"h":216.69,"l":210.15,"n":10853,"o":210.45,"t":"2024-12-03T05:00:00Z","v":716916,"vw":213.302439},{"c":221.71,"h":224.78,"l":216,"n":14241,"o":217.59,"t":"2024-12-04T05:00:00Z","v":920218,"vw":220.537589},{"c":223.54,"h":228.99,"l":221.0232,"n":12984,"o":228.99,"t":"2024-12-05T05:00:00Z","v":618192,"vw":223.687151},{"c":221.41,"h":230.89,"l":219.42,"n":12557,"o":224.01,"t":"2024-12-06T05:00:00Z","v":568600,"vw":222.239788},{"c":208.68,"h":222,"l":203.98,"n":19735,"o":218.32,"t":"2024-12-09T05:00:00Z","v":1222231,"vw":208.971974},{"c":203.66,"h":210.32,"l":198.82,"n":18425,"o":209.7,"t":"2024-12-10T05:00:00Z","v":1051413,"vw":202.7497},{"c":210.73,"h":214.26,"l":204.5001,"n":11022,"o":208.9,"t":"2024-12-11T05:00:00Z","v":584452,"vw":210.566497},{"c":209.42,"h":216.1,"l":209,"n":10554,"o":209.75,"t":"2024-12-12T05:00:00Z","v":503833,"vw":212.448384},{"c":207.46,"h":214.94,"l":207.08,"n":8538,"o":213.31,"t":"2024-12-13T05:00:00Z","v":371938,"vw":209.71635},{"c":209.22,"h":214.74,"l":205.8365,"n":9505,"o":206.89,"t":"2024-12-16T05:00:00Z","v":363451,"vw":211.554566},{"c":205.85,"h":207.91,"l":200.3235,"n":15390,"o":206,"t":"2024-12-17T05:00:00Z","v":659796,"vw":204.880015},{"c":195.52,"h":208.3707,"l":194.72,"n":16063,"o":207.48,"t":"2024-12-18T05:00:00Z","v":598664,"vw":199.920609},{"c":195.9,"h":202.85,"l":195.61,"n":15953,"o":197.95,"t":"2024-12-19T05:00:00Z","v":853046,"vw":198.370614},{"c":197.11,"h":199.49,"l":188.91,"n":19485,"o":190.66,"t":"2024-12-20T05:00:00Z","v":1213941,"vw":196.377613},{"c":198.75,"h":201.0399,"l":192.6983,"n":12388,"o":196.76,"t":"2024-12-23T05:00:00Z","v":520779,"vw":197.948345},{"c":206.85,"h":209.5,"l":201.2,"n":6771,"o":203.33,"t":"2024-12-24T05:00:00Z","v":260930,"vw":205.580762},{"c":206.39,"h":208.05,"l":202.78,"n":7527,"o":205.36,"t":"2024-12-26T05:00:00Z","v":328085,"vw":206.260046},{"c":200.12,"h":205.99,"l":196.03,"n":11075,"o":204.02,"t":"2024-12-27T05:00:00Z","v":415373,"vw":199.146432},{"c":201.66,"h":202.54,"l":195.91,"n":11472,"o":196.96,"t":"2024-12-30T05:00:00Z","v":436298,"vw":200.249476},{"c":201.47,"h":203.14,"l":198.89,"n":11652,"o":202.66,"t":"2024-12-31T05:00:00Z","v":394571,"vw":201.504685},{"c":212.23,"h":213.2,"l":201.6105,"n":18432,"o":206,"t":"2025-01-02T05:00:00Z","v":736255,"vw":210.362734},{"c":215.59,"h":220.49,"l":212.5,"n":18159,"o":215,"t":"2025-01-03T05:00:00Z","v":840532,"vw":216.525853},{"c":218.2,"h":225,"l":212,"n":15472,"o":221.39,"t":"2025-01-06T05:00:00Z","v":802660,"vw":218.492539},{"c":212.715,"h":221.55,"l":206.16,"n":15454,"o":220.54,"t":"2025-01-07T05:00:00Z","v":669204,"vw":212.459332},{"c":215.59,"h":218.625,"l":203,"n":18665,"o":211.28,"t":"2025-01-08T05:00:00Z","v":1001492,"vw":210.21229},{"c":221.8,"h":227.48,"l":214,"n":28110,"o":220.72,"t":"2025-01-10T05:00:00Z","v":1800277,"vw":222.330412},{"c":212.49,"h":220.12,"l":210,"n":13485,"o":219,"t":"2025-01-13T05:00:00Z","v":557558,"vw":213.095288},{"c":220.25,"h":224.11,"l":216.0323,"n":14361,"o":217,"t":"2025-01-14T05:00:00Z","v":699370,"vw":220.446624},{"c":226.39,"h":231.39,"l":221.2,"n":23540,"o":226.7,"t":"2025-01-15T05:00:00Z","v":1289589,"vw":227.162188},{"c":234.16,"h":235.6243,"l":228,"n":25488,"o":230.47,"t":"2025-01-16T05:00:00Z","v":1667066,"vw":232.361455},{"c":234.95,"h":236.86,"l":230.595,"n":18630,"o":234.56,"t":"2025-01-17T05:00:00Z","v":1014671,"vw":234.490334},{"c":243.64,"h":249.4854,"l":239,"n":28514,"o":240.26,"t":"2025-01-21T05:00:00Z","v":1421973,"vw":245.126786},{"c":249.99,"h":253.9063,"l":247.5,"n":26146,"o":249.72,"t":"2025-01-22T05:00:00Z","v":1170077,"vw":249.854041},{"c":247.12,"h":258.03,"l":246.315,"n":25602,"o":249.8,"t":"2025-01-23T05:00:00Z","v":1172337,"vw":250.426608},{"c":245.06,"h":250.82,"l":241.71,"n":18668,"o":247.73,"t":"2025-01-24T05:00:00Z","v":891201,"vw":245.512456},{"c":192.16,"h":217.2,"l":187,"n":76711,"o":217,"t":"2025-01-27T05:00:00Z","v":4655004,"vw":196.140606},{"c":204.42,"h":206.28,"l":190.5,"n":51239,"o":199.2,"t":"2025-01-28T05:00:00Z","v":2680291,"vw":200.072945},{"c":214,"h":218.12,"l":206,"n":39198,"o":209.91,"t":"2025-01-29T05:00:00Z","v":2021113,"vw":212.73394},{"c":224.95,"h":230,"l":218.585,"n":30530,"o":221.06,"t":"2025-01-30T05:00:00Z","v":1440888,"vw":225.745601},{"c":221.73,"h":231.1888,"l":220.29,"n":24867,"o":227.47,"t":"2025-01-31T05:00:00Z","v":1039061,"vw":225.81924},{"c":230.85,"h":232.22,"l":213.3005,"n":23613,"o":213.73,"t":"2025-02-03T05:00:00Z","v":1204257,"vw":227.156502},{"c":234.42,"h":235,"l":221.08,"n":21051,"o":231.28,"t":"2025-02-04T05:00:00Z","v":988454,"vw":231.472703},{"c":235.85,"h":241.79,"l":231.47,"n":17790,"o":237.9,"t":"2025-02-05T05:00:00Z","v":826293,"vw":237.227589},{"c":238.91,"h":240.865,"l":231.67,"n":17185,"o":236.78,"t":"2025-02-06T05:00:00Z","v":662482,"vw":237.470168},{"c":238.73,"h":244.93,"l":235.59,"n":15459,"o":241.63,"t":"2025-02-07T05:00:00Z","v":649073,"vw":239.718974},{"c":238.23,"h":243.965,"l":235.85,"n":13708,"o":238.96,"t":"2025-02-10T05:00:00Z","v":628463,"vw":238.597801},{"c":233.95,"h":237.03,"l":229.11,"n":12616,"o":235.46,"t":"2025-02-11T05:00:00Z","v":736992,"vw":232.632153},{"c":236.5,"h":242.2814,"l":226,"n":16493,"o":227,"t":"2025-02-12T05:00:00Z","v":650282,"vw":237.060169},{"c":240.38,"h":240.7887,"l":233.9906,"n":15331,"o":236.07,"t":"2025-02-13T05:00:00Z","v":671802,"vw":237.145215},{"c":241.54,"h":245.81,"l":235.4955,"n":12432,"o":240.19,"t":"2025-02-14T05:00:00Z","v":686012,"vw":241.744232},{"c":250.37,"h":250.72,"l":241.13,"n":14305,"o":245,"t":"2025-02-18T05:00:00Z","v":707758,"vw":247.835298},{"c":248.33,"h":249.2539,"l":242.69,"n":15899,"o":247.945,"t":"2025-02-19T05:00:00Z","v":837758,"vw":246.739051},{"c":236.43,"h":247,"l":233.94,"n":21570,"o":245.35,"t":"2025-02-20T05:00:00Z","v":921382,"vw":238.984332},{"c":218.8,"h":238.53,"l":214.06,"n":42468,"o":238.37,"t":"2025-02-21T05:00:00Z","v":2494019,"vw":220.720628},{"c":215.845,"h":222,"l":206.2401,"n":29628,"o":219.23,"t":"2025-02-24T05:00:00Z","v":1453548,"vw":213.428795},{"c":211.59,"h":212.71,"l":197.26,"n":27837,"o":211.02,"t":"2025-02-25T05:00:00Z","v":1590275,"vw":206.261779},{"c":217.71,"h":227.52,"l":215.28,"n":26799,"o":219.67,"t":"2025-02-26T05:00:00Z","v":1219450,"vw":220.671744},{"c":201.82,"h":224,"l":200.305,"n":29440,"o":223.37,"t":"2025-02-27T05:00:00Z","v":1491900,"vw":207.030449},{"c":207.95,"h":209.83,"l":192,"n":35117,"o":193.18,"t":"2025-02-28T05:00:00Z","v":2210081,"vw":203.631747},{"c":188.02,"h":213.62,"l":185.75,"n":32643,"o":206.9,"t":"2025-03-03T05:00:00Z","v":1542327,"vw":194.348599},{"c":195.76,"h":202.565,"l":178.91,"n":45860,"o":188,"t":"2025-03-04T05:00:00Z","v":2605946,"vw":191.612232},{"c":197.85,"h":201.235,"l":190.13,"n":24664,"o":192.54,"t":"2025-03-05T05:00:00Z","v":1144998,"vw":195.955773},{"c":180.53,"h":193.57,"l":176.9,"n":35192,"o":187.96,"t":"2025-03-06T05:00:00Z","v":1864424,"vw":182.981029},{"c":176.24,"h":184.5234,"l":171.795,"n":26737,"o":180.58,"t":"2025-03-07T05:00:00Z","v":1664298,"vw":177.241079},{"c":165.75,"h":170.57,"l":158.08,"n":52102,"o":168.68,"t":"2025-03-10T04:00:00Z","v":3046243,"vw":163.035825},{"c":176.56,"h":180.7512,"l":163.41,"n":36356,"o":166.79,"t":"2025-03-11T04:00:00Z","v":1965033,"vw":174.866152},{"c":199.09,"h":200,"l":187.7,"n":46742,"o":192.79,"t":"2025-03-12T04:00:00Z","v":3297744,"vw":195.54603},{"c":195.2,"h":198.46,"l":188.75,"n":23594,"o":197.58,"t":"2025-03-13T04:00:00Z","v":1193595,"vw":194.134873},{"c":204.93,"h":205.085,"l":196,"n":23455,"o":201,"t":"2025-03-14T04:00:00Z","v":1224521,"vw":201.195263},{"c":207,"h":211.365,"l":203.68,"n":22174,"o":204.95,"t":"2025-03-17T04:00:00Z","v":907908,"vw":207.103853},{"c":202.745,"h":206.015,"l":198.1799,"n":14972,"o":204.4,"t":"2025-03-18T04:00:00Z","v":991464,"vw":202.750355},{"c":210.3,"h":214.42,"l":201.57,"n":17749,"o":204.07,"t":"2025-03-19T04:00:00Z","v":1037970,"vw":210.183051},{"c":212.96,"h":215.9,"l":205.57,"n":16581,"o":209.97,"t":"2025-03-20T04:00:00Z","v":760386,"vw":212.954836},{"c":214.81,"h":215.9,"l":208,"n":17359,"o":212.42,"t":"2025-03-21T04:00:00Z","v":1268418,"vw":214.042429},{"c":218.96,"h":220.59,"l":214.51,"n":22944,"o":217.505,"t":"2025-03-24T04:00:00Z","v":1333888,"vw":218.347242},{"c":217.73,"h":219.5,"l":208.9001,"n":17889,"o":219.34,"t":"2025-03-25T04:00:00Z","v":1081905,"vw":216.074457},{"c":203.09,"h":217.7,"l":202.72,"n":26452,"o":216.88,"t":"2025-03-26T04:00:00Z","v":1351512,"vw":206.009145},{"c":202.79,"h":205.09,"l":194.86,"n":19588,"o":199.1,"t":"2025-03-27T04:00:00Z","v":1146266,"vw":202.095305},{"c":197.48,"h":205.26,"l":194.06,"n":20577,"o":200.05,"t":"2025-03-28T04:00:00Z","v":850047,"vw":197.764422},{"c":199.67,"h":200.72,"l":188,"n":16976,"o":190.31,"t":"2025-03-31T04:00:00Z","v":837619,"vw":197.122597},{"c":207.44,"h":207.92,"l":196.545,"n":19072,"o":200.625,"t":"2025-04-01T04:00:00Z","v":959659,"vw":204.82742},{"c":214.73,"h":214.95,"l":201,"n":19830,"o":201.31,"t":"2025-04-02T04:00:00Z","v":1098961,"vw":211.203024},{"c":184.41,"h":204,"l":183.17,"n":29504,"o":198.3,"t":"2025-04-03T04:00:00Z","v":1608297,"vw":190.530605},{"c":174.4,"h":179.525,"l":162.3086,"n":39270,"o":177.51,"t":"2025-04-04T04:00:00Z","v":2379900,"vw":171.676135},{"c":183.06,"h":195.47,"l":163,"n":28155,"o":163,"t":"2025-04-07T04:00:00Z","v":1633491,"vw":182.600448},{"c":182.615,"h":197.49,"l":179.34,"n":25786,"o":194.11,"t":"2025-04-08T04:00:00Z","v":1412914,"vw":186.334717},{"c":203.41,"h":206.58,"l":176.8,"n":29451,"o":181.62,"t":"2025-04-09T04:00:00Z","v":1703585,"vw":196.72036},{"c":196.39,"h":202.34,"l":190.65,"n":19301,"o":196.01,"t":"2025-04-10T04:00:00Z","v":1054464,"vw":196.99449},{"c":198.035,"h":198.85,"l":190.05,"n":17278,"o":192.42,"t":"2025-04-11T04:00:00Z","v":960365,"vw":195.390864},{"c":200.23,"h":206.675,"l":196.31,"n":11561,"o":204.31,"t":"2025-04-14T04:00:00Z","v":554938,"vw":200.887929},{"c":202.93,"h":206.849,"l":198,"n":11399,"o":203.46,"t":"2025-04-15T04:00:00Z","v":540954,"vw":202.423801},{"c":203.2,"h":206.12,"l":194.975,"n":13167,"o":198.3,"t":"2025-04-16T04:00:00Z","v":779499,"vw":202.493717},{"c":203.46,"h":208,"l":201.78,"n":12725,"o":206.85,"t":"2025-04-17T04:00:00Z","v":649929,"vw":204.072361},{"c":191.37,"h":200.4,"l":186.4944,"n":17213,"o":197.98,"t":"2025-04-21T04:00:00Z","v":737253,"vw":191.637711},{"c":197.59,"h":201.16,"l":194.535,"n":15513,"o":195.32,"t":"2025-04-22T04:00:00Z","v":816278,"vw":198.016856},{"c":204.66,"h":212.71,"l":202.44,"n":18441,"o":208.97,"t":"2025-04-23T04:00:00Z","v":855276,"vw":207.037609},{"c":211.01,"h":213.88,"l":205.45,"n":12685,"o":205.45,"t":"2025-04-24T04:00:00Z","v":471360,"vw":211.598118},{"c":211.56,"h":216.4,"l":209.63,"n":17192,"o":209.63,"t":"2025-04-25T04:00:00Z","v":703854,"vw":212.599665},{"c":213.43,"h":215.5,"l":209.21,"n":14624,"o":212.95,"t":"2025-04-28T04:00:00Z","v":582010,"vw":212.751725},{"c":213.95,"h":215.1842,"l":209.8774,"n":13189,"o":210.44,"t":"2025-04-29T04:00:00Z","v":533148,"vw":213.477637},{"c":215.08,"h":217.14,"l":206.01,"n":15607,"o":209.67,"t":"2025-04-30T04:00:00Z","v":700728,"vw":213.823459},{"c":223.34,"h":230.63,"l":220.2152,"n":25962,"o":221.38,"t":"2025-05-01T04:00:00Z","v":1145698,"vw":225.610835},{"c":225.94,"h":230.355,"l":221.45,"n":19046,"o":224.3,"t":"2025-05-02T04:00:00Z","v":720333,"vw":226.874256},{"c":222.28,"h":225.4673,"l":216.2,"n":15657,"o":222.74,"t":"2025-05-05T04:00:00Z","v":768503,"vw":222.068979},{"c":234.72,"h":238,"l":221.94,"n":27451,"o":221.94,"t":"2025-05-06T04:00:00Z","v":1398645,"vw":232.261237},{"c":231.31,"h":233.51,"l":228,"n":30292,"o":230.775,"t":"2025-05-07T04:00:00Z","v":1420310,"vw":230.924465},{"c":228.61,"h":242.6,"l":227.5,"n":26395,"o":228.38,"t":"2025-05-08T04:00:00Z","v":1221875,"vw":233.16764},{"c":225.16,"h":226.89,"l":220.59,"n":18005,"o":226.76,"t":"2025-05-09T04:00:00Z","v":802066,"vw":223.813477},{"c":236.62,"h":240.14,"l":232.5607,"n":27026,"o":235.46,"t":"2025-05-12T04:00:00Z","v":1397194,"vw":236.697665},{"c":241.08,"h":246.14,"l":234.67,"n":21582,"o":236.26,"t":"2025-05-13T04:00:00Z","v":878821,"vw":241.989413},{"c":244.92,"h":246.53,"l":239.0771,"n":15266,"o":243.24,"t":"2025-05-14T04:00:00Z","v":616653,"vw":243.771714},{"c":244.8,"h":245.82,"l":240.35,"n":18379,"o":243.24,"t":"2025-05-15T04:00:00Z","v":806956,"vw":244.177224},{"c":244.86,"h":247.3529,"l":242.65,"n":17539,"o":246,"t":"2025-05-16T04:00:00Z","v":796714,"vw":244.583555},{"c":240.3,"h":242.14,"l":236.9736,"n":17795,"o":239.85,"t":"2025-05-19T04:00:00Z","v":746938,"vw":239.831221},{"c":241.21,"h":244.35,"l":239.62,"n":15172,"o":241.17,"t":"2025-05-20T04:00:00Z","v":510056,"vw":241.666278},{"c":235.39,"h":241.7288,"l":233.915,"n":12760,"o":237.96,"t":"2025-05-21T04:00:00Z","v":502606,"vw":236.604795},{"c":238.63,"h":240.78,"l":232.3396,"n":13980,"o":233.79,"t":"2025-05-22T04:00:00Z","v":608524,"vw":238.50109},{"c":243.08,"h":244.5,"l":237.35,"n":12764,"o":238.37,"t":"2025-05-23T04:00:00Z","v":457583,"vw":242.129263},{"c":245.22,"h":247.86,"l":242.52,"n":15411,"o":247,"t":"2025-05-27T04:00:00Z","v":803056,"vw":244.595892},{"c":244.52,"h":246.59,"l":242.5,"n":11727,"o":245.5,"t":"2025-05-28T04:00:00Z","v":462914,"vw":244.407405},{"c":244.69,"h":247.6113,"l":239.2,"n":14218,"o":247.5,"t":"2025-05-29T04:00:00Z","v":568812,"vw":243.677714},{"c":243.95,"h":246.85,"l":239.89,"n":15030,"o":242.78,"t":"2025-05-30T04:00:00Z","v":727522,"vw":243.657849},{"c":248.56,"h":249.89,"l":240.9,"n":18731,"o":245.38,"t":"2025-06-02T04:00:00Z","v":754223,"vw":247.583991},{"c":255.48,"h":260.89,"l":252.015,"n":31263,"o":257.31,"t":"2025-06-03T04:00:00Z","v":1588534,"vw":255.755513},{"c":260,"h":261.98,"l":251.99,"n":23613,"o":256.08,"t":"2025-06-04T04:00:00Z","v":1009540,"vw":259.398359},{"c":255.94,"h":261.035,"l":252.39,"n":14269,"o":261,"t":"2025-06-05T04:00:00Z","v":513746,"vw":255.704915},{"c":258.54,"h":259.78,"l":252.26,"n":15048,"o":258.99,"t":"2025-06-06T04:00:00Z","v":516955,"vw":256.579894},{"c":257.02,"h":274.8868,"l":250,"n":34986,"o":261.34,"t":"2025-06-09T04:00:00Z","v":1913418,"vw":264.492488},{"c":255.095,"h":259,"l":246.95,"n":26405,"o":257.41,"t":"2025-06-10T04:00:00Z","v":1137209,"vw":252.475175},{"c":274.82,"h":275.81,"l":255.53,"n":57920,"o":271.9,"t":"2025-06-11T04:00:00Z","v":3265739,"vw":271.287548},{"c":274.99,"h":277.1999,"l":271.74,"n":28431,"o":273.36,"t":"2025-06-12T04:00:00Z","v":1200181,"vw":274.408644},{"c":277.16,"h":280.29,"l":272.05,"n":23144,"o":274.99,"t":"2025-06-13T04:00:00Z","v":1013271,"vw":276.485764},{"c":280.92,"h":286.38,"l":279.035,"n":20762,"o":282.36,"t":"2025-06-16T04:00:00Z","v":739456,"vw":282.88134},{"c":285.88,"h":287.05,"l":279.2466,"n":19449,"o":282.56,"t":"2025-06-17T04:00:00Z","v":686174,"vw":284.696227},{"c":290.38,"h":294.46,"l":285.04,"n":24510,"o":285.04,"t":"2025-06-18T04:00:00Z","v":988711,"vw":290.952466},{"c":288.66,"h":293.37,"l":287.69,"n":20380,"o":291.31,"t":"2025-06-20T04:00:00Z","v":889293,"vw":289.410315},{"c":291.59,"h":294.76,"l":284.64,"n":20992,"o":289.28,"t":"2025-06-23T04:00:00Z","v":783848,"vw":290.685134},{"c":294.17,"h":296.89,"l":289.4558,"n":16387,"o":292.44,"t":"2025-06-24T04:00:00Z","v":606127,"vw":294.442602},{"c":288,"h":300,"l":287.35,"n":20866,"o":298.32,"t":"2025-06-25T04:00:00Z","v":873230,"vw":290.836185},{"c":291.38,"h":294.42,"l":282.91,"n":18347,"o":289.97,"t":"2025-06-26T04:00:00Z","v":787046,"vw":292.048753},{"c":297.88,"h":298.46,"l":290.99,"n":31641,"o":294.76,"t":"2025-06-27T04:00:00Z","v":4503368,"vw":297.405455},{"c":290.77,"h":301.695,"l":289.08,"n":20092,"o":298.49,"t":"2025-06-30T04:00:00Z","v":813920,"vw":292.291636},{"c":279.99,"h":292.49,"l":278.35,"n":29637,"o":291.03,"t":"2025-07-01T04:00:00Z","v":1277445,"vw":282.136075},{"c":276.27,"h":282.11,"l":273.74,"n":25363,"o":278.1,"t":"2025-07-02T04:00:00Z","v":819924,"vw":277.53484},{"c":286.31,"h":287.52,"l":276.4362,"n":15761,"o":277.09,"t":"2025-07-03T04:00:00Z","v":812037,"vw":283.614586},{"c":285.1,"h":286.9099,"l":280.3,"n":19816,"o":281.35,"t":"2025-07-07T04:00:00Z","v":666255,"vw":283.787027},{"c":277.46,"h":286.8399,"l":272.23,"n":16282,"o":284,"t":"2025-07-08T04:00:00Z","v":646814,"vw":277.550832},{"c":272.15,"h":279.14,"l":271.94,"n":23619,"o":279.14,"t":"2025-07-09T04:00:00Z","v":953523,"vw":275.113415},{"c":267.62,"h":274.7,"l":265,"n":22135,"o":274.07,"t":"2025-07-10T04:00:00Z","v":811338,"vw":268.868362},{"c":276.17,"h":280.59,"l":266.795,"n":21802,"o":270.7,"t":"2025-07-11T04:00:00Z","v":1018764,"vw":276.842219},{"c":281.96,"h":282.8053,"l":270.37,"n":21031,"o":276.97,"t":"2025-07-14T04:00:00Z","v":961352,"vw":277.755201},{"c":268.15,"h":285,"l":264.67,"n":28466,"o":282.42,"t":"2025-07-15T04:00:00Z","v":1521407,"vw":270.075161},{"c":264.78,"h":269.04,"l":255.5,"n":30189,"o":268.7,"t":"2025-07-16T04:00:00Z","v":1514445,"vw":261.804193},{"c":264,"h":267.86,"l":261.56,"n":21530,"o":265.75,"t":"2025-07-17T04:00:00Z","v":903983,"vw":264.808889},{"c":328.63,"h":330.99,"l":302.49,"n":87126,"o":310,"t":"2025-07-18T04:00:00Z","v":4495262,"vw":322.120334},{"c":310.14,"h":329.61,"l":308.46,"n":36781,"o":327.6,"t":"2025-07-21T04:00:00Z","v":1564066,"vw":314.978178},{"c":313.58,"h":316.27,"l":300,"n":32685,"o":310.3,"t":"2025-07-22T04:00:00Z","v":1801249,"vw":309.722918},{"c":339.24,"h":350.525,"l":331.02,"n":53006,"o":343,"t":"2025-07-23T04:00:00Z","v":2492278,"vw":340.582908},{"c":339.16,"h":344.74,"l":336,"n":27142,"o":339.26,"t":"2025-07-24T04:00:00Z","v":1159215,"vw":340.47348},{"c":346.62,"h":352.77,"l":338.525,"n":35015,"o":339.75,"t":"2025-07-25T04:00:00Z","v":1642098,"vw":348.224386},{"c":358.77,"h":359.235,"l":348,"n":31427,"o":350.98,"t":"2025-07-28T04:00:00Z","v":1247707,"vw":354.97178},{"c":361.21,"h":365.3999,"l":354.73,"n":22691,"o":359.89,"t":"2025-07-29T04:00:00Z","v":731139,"vw":360.530201},{"c":373.36,"h":376.16,"l":360.45,"n":28502,"o":362.7,"t":"2025-07-30T04:00:00Z","v":1107983,"vw":371.71057},{"c":377.57,"h":380.53,"l":371.1243,"n":26273,"o":375,"t":"2025-07-31T04:00:00Z","v":893173,"vw":377.16286},{"c":378.01,"h":384.915,"l":358,"n":36479,"o":363.64,"t":"2025-08-01T04:00:00Z","v":1549017,"vw":374.068137},{"c":390.68,"h":394.07,"l":379.2589,"n":33099,"o":382,"t":"2025-08-04T04:00:00Z","v":1241322,"vw":388.68781},{"c":384.27,"h":392.35,"l":377.04,"n":29962,"o":390.71,"t":"2025-08-05T04:00:00Z","v":1256574,"vw":384.271733},{"c":378.67,"h":387.625,"l":372.52,"n":30894,"o":387.01,"t":"2025-08-06T04:00:00Z","v":1210450,"vw":380.432323},{"c":375.58,"h":383.7199,"l":368.25,"n":29784,"o":374.03,"t":"2025-08-07T04:00:00Z","v":1356917,"vw":375.435726},{"c":374.68,"h":377.143,"l":368.26,"n":24855,"o":372,"t":"2025-08-08T04:00:00Z","v":619882,"vw":373.612698},{"c":369.95,"h":380,"l":364.77,"n":24793,"o":379.31,"t":"2025-08-11T04:00:00Z","v":900712,"vw":369.175289},{"c":380.61,"h":381.5,"l":369.56,"n":22426,"o":370.13,"t":"2025-08-12T04:00:00Z","v":782635,"vw":377.116049},{"c":380.25,"h":387.9999,"l":365.08,"n":20025,"o":383.83,"t":"2025-08-13T04:00:00Z","v":828871,"vw":376.650461},{"c":380.6,"h":386.17,"l":378.6,"n":18524,"o":381.09,"t":"2025-08-14T04:00:00Z","v":495965,"vw":382.027038},{"c":377.82,"h":383.475,"l":371.05,"n":18225,"o":381.33,"t":"2025-08-15T04:00:00Z","v":768556,"vw":377.294248},{"c":376.89,"h":381.84,"l":373.58,"n":18222,"o":377.82,"t":"2025-08-18T04:00:00Z","v":876316,"vw":376.896124},{"c":368.16,"h":372.445,"l":361.4255,"n":22432,"o":371.98,"t":"2025-08-19T04:00:00Z","v":811290,"vw":366.444939},{"c":360.1,"h":365.72,"l":351.0001,"n":27085,"o":364.11,"t":"2025-08-20T04:00:00Z","v":964395,"vw":358.434173},{"c":357.86,"h":367.97,"l":357.47,"n":18255,"o":360,"t":"2025-08-21T04:00:00Z","v":533750,"vw":360.658261},{"c":356.11,"h":364.04,"l":348.86,"n":23480,"o":357.86,"t":"2025-08-22T04:00:00Z","v":808050,"vw":355.754426},{"c":355.53,"h":361.67,"l":353.04,"n":18347,"o":358.5,"t":"2025-08-25T04:00:00Z","v":433093,"vw":356.267514},{"c":378.79,"h":380.13,"l":367.01,"n":50951,"o":374.91,"t":"2025-08-26T04:00:00Z","v":2383605,"vw":376.217344},{"c":381.5,"h":382.8,"l":375,"n":50614,"o":379.47,"t":"2025-08-27T04:00:00Z","v":7201450,"vw":381.235729},{"c":388.22,"h":394.25,"l":375.01,"n":28113,"o":377.22,"t":"2025-08-28T04:00:00Z","v":1089993,"vw":388.949478},{"c":378.92,"h":386.145,"l":371.15,"n":32254,"o":385.58,"t":"2025-08-29T04:00:00Z","v":1200843,"vw":377.397369},{"c":375.15,"h":376.4899,"l":363.07,"n":21028,"o":368.85,"t":"2025-09-02T04:00:00Z","v":807067,"vw":373.763565},{"c":377.76,"h":385.53,"l":373.64,"n":17627,"o":376.48,"t":"2025-09-03T04:00:00Z","v":527249,"vw":379.939165},{"c":380.44,"h":387.35,"l":380.03,"n":15969,"o":382.75,"t":"2025-09-04T04:00:00Z","v":524190,"vw":381.693517},{"c":389.44,"h":389.67,"l":366.4,"n":21700,"o":385.41,"t":"2025-09-05T04:00:00Z","v":684853,"vw":379.242247},{"c":383.49,"h":392.99,"l":382.87,"n":26111,"o":391.6,"t":"2025-09-08T04:00:00Z","v":916161,"vw":385.882231},{"c":389.43,"h":398.7799,"l":387,"n":24341,"o":392.22,"t":"2025-09-09T04:00:00Z","v":966995,"vw":392.708302},{"c":402.65,"h":410,"l":397.245,"n":29284,"o":405.39,"t":"2025-09-10T04:00:00Z","v":1053308,"vw":403.966517},{"c":400.92,"h":409.2,"l":398.01,"n":19921,"o":407.85,"t":"2025-09-11T04:00:00Z","v":606024,"vw":402.000278},{"c":402.53,"h":405.955,"l":397.91,"n":14273,"o":397.91,"t":"2025-09-12T04:00:00Z","v":435328,"vw":402.427637},{"c":405.45,"h":411.36,"l":400.05,"n":22110,"o":401.26,"t":"2025-09-15T04:00:00Z","v":683645,"vw":407.069451},{"c":409.6,"h":411.44,"l":401.27,"n":21874,"o":404.49,"t":"2025-09-16T04:00:00Z","v":677201,"vw":408.053292},{"c":408.09,"h":413,"l":401.65,"n":18482,"o":410,"t":"2025-09-17T04:00:00Z","v":727341,"vw":408.054449},{"c":415.25,"h":422.77,"l":409,"n":22457,"o":410.71,"t":"2025-09-18T04:00:00Z","v":702281,"vw":416.881493},{"c":423.56,"h":427.07,"l":415,"n":21257,"o":415.1,"t":"2025-09-19T04:00:00Z","v":1462654,"vw":423.128226},{"c":429.72,"h":430.71,"l":416.17,"n":23591,"o":424,"t":"2025-09-22T04:00:00Z","v":856534,"vw":426.553673},{"c":423.13,"h":428.2299,"l":417,"n":21725,"o":424.66,"t":"2025-09-23T04:00:00Z","v":691340,"vw":423.074109},{"c":416.94,"h":424.5,"l":415.75,"n":17614,"o":423,"t":"2025-09-24T04:00:00Z","v":480361,"vw":418.297358},{"c":410.72,"h":413.6,"l":401,"n":20660,"o":409.89,"t":"2025-09-25T04:00:00Z","v":636261,"vw":409.075906},{"c":411.23,"h":415.99,"l":409,"n":17141,"o":414.37,"t":"2025-09-26T04:00:00Z","v":472192,"vw":411.195236},{"c":420.7,"h":424.98,"l":404.57,"n":21274,"o":414,"t":"2025-09-29T04:00:00Z","v":702018,"vw":417.964396},{"c":425.38,"h":428.9399,"l":418.7463,"n":20619,"o":420.87,"t":"2025-09-30T04:00:00Z","v":653545,"vw":424.590292},{"c":426.99,"h":437.06,"l":421.14,"n":23443,"o":423.33,"t":"2025-10-01T04:00:00Z","v":780825,"vw":429.523615},{"c":434.07,"h":434.98,"l":421.7076,"n":19299,"o":429.9,"t":"2025-10-02T04:00:00Z","v":661591,"vw":431.411798},{"c":438.5,"h":451.28,"l":431.1399,"n":25190,"o":437.93,"t":"2025-10-03T04:00:00Z","v":916180,"vw":442.136651},{"c":430.43,"h":448.62,"l":424.815,"n":25719,"o":448.62,"t":"2025-10-06T04:00:00Z","v":722518,"vw":433.046845},{"c":431.04,"h":435,"l":425.86,"n":20874,"o":429,"t":"2025-10-07T04:00:00Z","v":582571,"vw":430.705284},{"c":445.84,"h":446.385,"l":432.28,"n":19718,"o":434.89,"t":"2025-10-08T04:00:00Z","v":575398,"vw":440.271819},{"c":444.5,"h":449.7899,"l":437,"n":18581,"o":446.22,"t":"2025-10-09T04:00:00Z","v":503323,"vw":444.05148},{"c":412.83,"h":446,"l":410.12,"n":36850,"o":441.19,"t":"2025-10-10T04:00:00Z","v":1020135,"vw":423.996677},{"c":435.83,"h":440.95,"l":423.605,"n":23523,"o":423.605,"t":"2025-10-13T04:00:00Z","v":709946,"vw":433.524764},{"c":417.75,"h":433.6599,"l":417.13,"n":26558,"o":425,"t":"2025-10-14T04:00:00Z","v":991587,"vw":423.123437},{"c":415.81,"h":430,"l":407.455,"n":29351,"o":422.24,"t":"2025-10-15T04:00:00Z","v":960385,"vw":416.500409},{"c":418.03,"h":421.7899,"l":411.1101,"n":22159,"o":416.5,"t":"2025-10-16T04:00:00Z","v":710561,"vw":415.756011},{"c":406.45,"h":416.0213,"l":400.755,"n":24417,"o":408.13,"t":"2025-10-17T04:00:00Z","v":895415,"vw":408.618951},{"c":406.84,"h":417.09,"l":402.03,"n":17730,"o":412.5,"t":"2025-10-20T04:00:00Z","v":583776,"vw":406.931493},{"c":382.09,"h":407.1482,"l":379.34,"n":33758,"o":405.48,"t":"2025-10-21T04:00:00Z","v":1125511,"vw":387.054436},{"c":380.69,"h":381.53,"l":352.64,"n":56750,"o":379.94,"t":"2025-10-22T04:00:00Z","v":2299529,"vw":366.81561},{"c":383.82,"h":391.7,"l":382.0001,"n":25245,"o":386.29,"t":"2025-10-23T04:00:00Z","v":815133,"vw":386.405382},{"c":407.81,"h":408.4,"l":390.21,"n":30556,"o":396.33,"t":"2025-10-24T04:00:00Z","v":951341,"vw":403.522899},{"c":407.12,"h":416.4702,"l":400.72,"n":22299,"o":415.5,"t":"2025-10-27T04:00:00Z","v":502015,"vw":406.979978},{"c":394,"h":410.77,"l":376.59,"n":37275,"o":410.3,"t":"2025-10-28T04:00:00Z","v":1404864,"vw":388.640766},{"c":398.55,"h":410,"l":390,"n":21598,"o":394,"t":"2025-10-29T04:00:00Z","v":658481,"vw":400.845734},{"c":391.82,"h":400.96,"l":388.91,"n":18494,"o":390,"t":"2025-10-30T04:00:00Z","v":544020,"vw":392.62159},{"c":399.78,"h":411.22,"l":392.73,"n":25794,"o":404.03,"t":"2025-10-31T04:00:00Z","v":887193,"vw":402.086268},{"c":413.54,"h":418.66,"l":401,"n":26406,"o":401.18,"t":"2025-11-03T05:00:00Z","v":830977,"vw":412.930408},{"c":395.25,"h":410.02,"l":390.04,"n":29562,"o":396.59,"t":"2025-11-04T05:00:00Z","v":795359,"vw":397.832412},{"c":403.49,"h":410.91,"l":393.2139,"n":26709,"o":397.7,"t":"2025-11-05T05:00:00Z","v":815163,"vw":405.391852},{"c":385.93,"h":404,"l":379.18,"n":39459,"o":390.45,"t":"2025-11-06T05:00:00Z","v":1026223,"vw":387.012384},{"c":386.57,"h":388.68,"l":362.51,"n":33906,"o":373.12,"t":"2025-11-07T05:00:00Z","v":842990,"vw":377.056427},{"c":393.63,"h":398.44,"l":379.6901,"n":28019,"o":395,"t":"2025-11-10T05:00:00Z","v":760179,"vw":390.330789},{"c":374.55,"h":393,"l":370.5001,"n":27350,"o":384.17,"t":"2025-11-11T05:00:00Z","v":716418,"vw":376.12873},{"c":367.54,"h":378.8173,"l":360.26,"n":37477,"o":375.12,"t":"2025-11-12T05:00:00Z","v":1116935,"vw":366.392536},{"c":355.04,"h":370.65,"l":349.11,"n":44579,"o":370.08,"t":"2025-11-13T05:00:00Z","v":1451069,"vw":354.83077},{"c":360.92,"h":368.74,"l":344.265,"n":32993,"o":344.5,"t":"2025-11-14T05:00:00Z","v":1218352,"vw":362.240911},{"c":368.65,"h":379,"l":358.01,"n":29540,"o":360.25,"t":"2025-11-17T05:00:00Z","v":958631,"vw":368.884267},{"c":374.8,"h":383,"l":361.31,"n":32092,"o":362.35,"t":"2025-11-18T05:00:00Z","v":977504,"vw":373.737751},{"c":390.51,"h":395.4399,"l":377,"n":26301,"o":377.7,"t":"2025-11-19T05:00:00Z","v":818466,"vw":390.233144},{"c":369.1,"h":407.6699,"l":368.66,"n":36211,"o":404.99,"t":"2025-11-20T05:00:00Z","v":1293957,"vw":384.269052},{"c":365.96,"h":372.4,"l":353.1489,"n":27809,"o":368,"t":"2025-11-21T05:00:00Z","v":845268,"vw":364.760248},{"c":380.49,"h":381.42,"l":364.3801,"n":20619,"o":368.29,"t":"2025-11-24T05:00:00Z","v":552176,"vw":375.788596},{"c":378.99,"h":379.8,"l":360.59,"n":21945,"o":374.38,"t":"2025-11-25T05:00:00Z","v":613257,"vw":373.58426},{"c":392.42,"h":393.12,"l":381.25,"n":23158,"o":385.68,"t":"2025-11-26T05:00:00Z","v":663835,"vw":388.571481},{"c":394.27,"h":397,"l":388.67,"n":11747,"o":393.01,"t":"2025-11-28T05:00:00Z","v":279716,"vw":394.036278},{"c":379.99,"h":390.27,"l":378.08,"n":25169,"o":388,"t":"2025-12-01T05:00:00Z","v":916820,"vw":382.520993},{"c":367.96,"h":385.89,"l":367.04,"n":24996,"o":380.2,"t":"2025-12-02T05:00:00Z","v":848994,"vw":371.615177},{"c":365.46,"h":374.015,"l":359.515,"n":23411,"o":366.66,"t":"2025-12-03T05:00:00Z","v":1048876,"vw":366.846047},{"c":367.93,"h":377.08,"l":361.15,"n":22984,"o":364.33,"t":"2025-12-04T05:00:00Z","v":739017,"vw":369.835924},{"c":354.24,"h":368.99,"l":347.175,"n":39629,"o":366.35,"t":"2025-12-05T05:00:00Z","v":1361598,"vw":354.386904},{"c":353.38,"h":355.53,"l":345.67,"n":23546,"o":353.04,"t":"2025-12-08T05:00:00Z","v":706284,"vw":352.243463},{"c":348.38,"h":361.38,"l":348.005,"n":21562,"o":353.62,"t":"2025-12-09T05:00:00Z","v":552606,"vw":351.930735},{"c":358.5,"h":361,"l":343.4,"n":22633,"o":346.05,"t":"2025-12-10T05:00:00Z","v":1260059,"vw":354.254308},{"c":368.82,"h":369.36,"l":349.515,"n":26311,"o":356.6,"t":"2025-12-11T05:00:00Z","v":672376,"vw":362.467197},{"c":356.36,"h":371.17,"l":350,"n":32939,"o":370.315,"t":"2025-12-12T05:00:00Z","v":1056468,"vw":358.471947},{"c":357.94,"h":363.45,"l":352.96,"n":29806,"o":360.005,"t":"2025-12-15T05:00:00Z","v":1138380,"vw":358.213874},{"c":376.77,"h":380.9,"l":354.735,"n":35441,"o":357,"t":"2025-12-16T05:00:00Z","v":1209778,"vw":373.975917},{"c":351.96,"h":381.86,"l":350.4758,"n":36904,"o":377.19,"t":"2025-12-17T05:00:00Z","v":1341590,"vw":358.256611},{"c":371.72,"h":385.88,"l":363.08,"n":37072,"o":374.91,"t":"2025-12-18T05:00:00Z","v":1445710,"vw":373.458994},{"c":372.25,"h":381.67,"l":368.69,"n":29299,"o":373.03,"t":"2025-12-19T05:00:00Z","v":1774041,"vw":373.151963},{"c":378.85,"h":384.99,"l":374,"n":21865,"o":377.32,"t":"2025-12-22T05:00:00Z","v":599884,"vw":379.279969},{"c":380.75,"h":384.26,"l":375.44,"n":16666,"o":375.85,"t":"2025-12-23T05:00:00Z","v":409095,"vw":381.118428},{"c":383.58,"h":386.95,"l":377.95,"n":10435,"o":380,"t":"2025-12-24T05:00:00Z","v":190760,"vw":383.807343},{"c":384.52,"h":385.94,"l":379.17,"n":12197,"o":384.14,"t":"2025-12-26T05:00:00Z","v":271346,"vw":383.181458},{"c":380.27,"h":387.82,"l":377.42,"n":15730,"o":381.44,"t":"2025-12-29T05:00:00Z","v":531584,"vw":380.177124},{"c":378.97,"h":382.65,"l":377,"n":13576,"o":380.27,"t":"2025-12-30T05:00:00Z","v":320209,"vw":379.770868},{"c":374.84,"h":386,"l":374.76,"n":14097,"o":381.12,"t":"2025-12-31T05:00:00Z","v":369040,"vw":377.391776},{"c":396.73,"h":397.42,"l":379.33,"n":22899,"o":381.11,"t":"2026-01-02T05:00:00Z","v":597623,"vw":392.540651},{"c":395.2,"h":400.43,"l":381,"n":25523,"o":399,"t":"2026-01-05T05:00:00Z","v":891174,"vw":392.218414},{"c":393.18,"h":400.88,"l":385,"n":20261,"o":395.64,"t":"2026-01-06T05:00:00Z","v":535042,"vw":391.429661},{"c":374.71,"h":396.2086,"l":365.54,"n":33751,"o":393.83,"t":"2026-01-07T05:00:00Z","v":1295322,"vw":376.380586},{"c":356,"h":374.11,"l":355.42,"n":31192,"o":369.53,"t":"2026-01-08T05:00:00Z","v":1083931,"vw":361.342161},{"c":370.83,"h":387.67,"l":365.36,"n":27391,"o":375.855,"t":"2026-01-09T05:00:00Z","v":946112,"vw":375.790144},{"c":369.03,"h":371.28,"l":364.45,"n":19238,"o":365.845,"t":"2026-01-12T05:00:00Z","v":615332,"vw":368.762026},{"c":376.86,"h":383.18,"l":370.0001,"n":21044,"o":375.43,"t":"2026-01-13T05:00:00Z","v":531118,"vw":377.622048},{"c":374.83,"h":377.2938,"l":366,"n":16923,"o":373.33,"t":"2026-01-14T05:00:00Z","v":426646,"vw":373.416606},{"c":419.07,"h":424.38,"l":400.45,"n":47671,"o":408.21,"t":"2026-01-15T05:00:00Z","v":1773494,"vw":414.165403},{"c":371.66,"h":396.42,"l":366.14,"n":89630,"o":389.62,"t":"2026-01-16T05:00:00Z","v":3434033,"vw":379.868438},{"c":356.66,"h":375.8,"l":354,"n":38509,"o":364.215,"t":"2026-01-20T05:00:00Z","v":1032237,"vw":362.202388},{"c":374.31,"h":380.89,"l":353.05,"n":31603,"o":360.71,"t":"2026-01-21T05:00:00Z","v":1015749,"vw":370.234848},{"c":379.86,"h":383.98,"l":371.8,"n":23821,"o":380.75,"t":"2026-01-22T05:00:00Z","v":557866,"vw":380.073974},{"c":366.43,"h":385.35,"l":363.81,"n":24473,"o":379.67,"t":"2026-01-23T05:00:00Z","v":710884,"vw":368.800565},{"c":350.41,"h":364.9,"l":349.22,"n":33960,"o":360.47,"t":"2026-01-26T05:00:00Z","v":1035714,"vw":354.377105},{"c":359.51,"h":360.33,"l":349.01,"n":19940,"o":352.96,"t":"2026-01-27T05:00:00Z","v":643786,"vw":356.916409},{"c":365.17,"h":368.48,"l":354.38,"n":19249,"o":360.93,"t":"2026-01-28T05:00:00Z","v":539760,"vw":362.90808},{"c":362.2,"h":372.17,"l":356.88,"n":21973,"o":367,"t":"2026-01-29T05:00:00Z","v":685825,"vw":361.398892},{"c":348.36,"h":365.93,"l":345.01,"n":25187,"o":358.63,"t":"2026-01-30T05:00:00Z","v":794215,"vw":350.258419},{"c":340.8,"h":351.9899,"l":335.43,"n":30622,"o":345.01,"t":"2026-02-02T05:00:00Z","v":961644,"vw":340.81298},{"c":341.42,"h":345.545,"l":328.63,"n":26638,"o":343.33,"t":"2026-02-03T05:00:00Z","v":839342,"vw":336.675418},{"c":317.05,"h":341.87,"l":310,"n":45057,"o":341.87,"t":"2026-02-04T05:00:00Z","v":1535044,"vw":317.879263},{"c":324.63,"h":326.3,"l":310,"n":30081,"o":312.65,"t":"2026-02-05T05:00:00Z","v":1139571,"vw":319.707176},{"c":345,"h":349.112,"l":332.495,"n":26940,"o":332.495,"t":"2026-02-06T05:00:00Z","v":844402,"vw":342.718748},{"c":353.66,"h":359.51,"l":343.86,"n":24972,"o":343.86,"t":"2026-02-09T05:00:00Z","v":860879,"vw":354.573688},{"c":357.93,"h":366.85,"l":334,"n":42108,"o":357.54,"t":"2026-02-10T05:00:00Z","v":1810476,"vw":352.090914},{"c":354.62,"h":364.54,"l":344.375,"n":29338,"o":363.9,"t":"2026-02-11T05:00:00Z","v":792923,"vw":352.517639},{"c":367.81,"h":371.42,"l":353.69,"n":28478,"o":361.11,"t":"2026-02-12T05:00:00Z","v":943998,"vw":366.850464},{"c":376.7,"h":381,"l":361.3,"n":22251,"o":365.05,"t":"2026-02-13T05:00:00Z","v":663514,"vw":374.871962},{"c":388.28,"h":388.68,"l":368.4431,"n":23346,"o":375.73,"t":"2026-02-17T05:00:00Z","v":531711,"vw":384.001518},{"c":380.29,"h":390,"l":376.25,"n":32734,"o":388.64,"t":"2026-02-18T05:00:00Z","v":817799,"vw":381.785194},{"c":380.06,"h":383.8899,"l":376.95,"n":19764,"o":380.29,"t":"2026-02-19T05:00:00Z","v":481054,"vw":380.077396},{"c":382.25,"h":389.6,"l":377.29,"n":22194,"o":381.6,"t":"2026-02-20T05:00:00Z","v":607226,"vw":382.152659},{"c":367.84,"h":385,"l":361.87,"n":21030,"o":379.28,"t":"2026-02-23T05:00:00Z","v":593618,"vw":368.318579},{"c":375.24,"h":376.99,"l":354.15,"n":18213,"o":367.75,"t":"2026-02-24T05:00:00Z","v":479896,"vw":370.775532},{"c":391.43,"h":392.24,"l":376.57,"n":25502,"o":379.52,"t":"2026-02-25T05:00:00Z","v":657143,"vw":387.386267},{"c":390.05,"h":393.05,"l":379.28,"n":21481,"o":391.16,"t":"2026-02-26T05:00:00Z","v":633337,"vw":387.737702},{"c":370.97,"h":397.4,"l":362.185,"n":36797,"o":387,"t":"2026-02-27T05:00:00Z","v":1241508,"vw":371.038563},{"c":353.24,"h":373.06,"l":352.03,"n":26008,"o":364.42,"t":"2026-03-02T05:00:00Z","v":808496,"vw":359.761794},{"c":341.39,"h":346.19,"l":334.17,"n":35288,"o":339.86,"t":"2026-03-03T05:00:00Z","v":1008586,"vw":340.234782},{"c":336.57,"h":350,"l":336,"n":30933,"o":340.04,"t":"2026-03-04T05:00:00Z","v":1159437,"vw":341.806614},{"c":334.86,"h":344.91,"l":326.94,"n":26680,"o":330.32,"t":"2026-03-05T05:00:00Z","v":713528,"vw":337.357537},{"c":320.56,"h":338.01,"l":319.94,"n":25286,"o":328.05,"t":"2026-03-06T05:00:00Z","v":692213,"vw":325.848839},{"c":335.11,"h":337.11,"l":310.8267,"n":32595,"o":314.1,"t":"2026-03-09T04:00:00Z","v":1034108,"vw":325.965981},{"c":331.58,"h":343.84,"l":330,"n":25333,"o":336.98,"t":"2026-03-10T04:00:00Z","v":692224,"vw":337.440583},{"c":316.22,"h":332.265,"l":315,"n":27073,"o":329.69,"t":"2026-03-11T04:00:00Z","v":985147,"vw":319.110512},{"c":311.45,"h":317.065,"l":307.79,"n":31552,"o":310.5,"t":"2026-03-12T04:00:00Z","v":991679,"vw":311.484227},{"c":316.14,"h":321.85,"l":312.241,"n":19280,"o":314.5,"t":"2026-03-13T04:00:00Z","v":607261,"vw":316.117495},{"c":317.6,"h":327.1,"l":313.56,"n":18984,"o":323.32,"t":"2026-03-16T04:00:00Z","v":684709,"vw":318.480553},{"c":327.14,"h":327.75,"l":319.05,"n":20562,"o":320.34,"t":"2026-03-17T04:00:00Z","v":917870,"vw":323.726264},{"c":338.6,"h":345.29,"l":329.11,"n":24774,"o":329.6,"t":"2026-03-18T04:00:00Z","v":708058,"vw":338.464685},{"c":340.07,"h":342.47,"l":328,"n":14647,"o":332,"t":"2026-03-19T04:00:00Z","v":387160,"vw":336.845209},{"c":302.97,"h":337.405,"l":301.45,"n":38174,"o":336.36,"t":"2026-03-20T04:00:00Z","v":1835189,"vw":308.251951},{"c":311.02,"h":320.14,"l":306.53,"n":30570,"o":308.01,"t":"2026-03-23T04:00:00Z","v":943764,"vw":314.629027},{"c":315.77,"h":319.29,"l":308.5095,"n":18208,"o":310.55,"t":"2026-03-24T04:00:00Z","v":545783,"vw":315.538683},{"c":328.29,"h":330,"l":318.82,"n":22528,"o":318.82,"t":"2026-03-25T04:00:00Z","v":776516,"vw":327.246671},{"c":323.13,"h":335,"l":318.415,"n":19046,"o":327.78,"t":"2026-03-26T04:00:00Z","v":595940,"vw":324.488955},{"c":324.54,"h":329.7,"l":317.73,"n":18707,"o":322.07,"t":"2026-03-27T04:00:00Z","v":478278,"vw":324.168279},{"c":313.03,"h":329,"l":310.5,"n":22488,"o":328.23,"t":"2026-03-30T04:00:00Z","v":691667,"vw":315.098976},{"c":319.23,"h":321,"l":302,"n":27941,"o":307.76,"t":"2026-03-31T04:00:00Z","v":885139,"vw":314.274307},{"c":328.08,"h":332.48,"l":324.5394,"n":17644,"o":325.03,"t":"2026-04-01T04:00:00Z","v":451799,"vw":328.780159},{"c":327.58,"h":331.22,"l":316,"n":19756,"o":323.1,"t":"2026-04-02T04:00:00Z","v":427755,"vw":325.336575},{"c":324.09,"h":330.76,"l":320.13,"n":14975,"o":327.98,"t":"2026-04-06T04:00:00Z","v":373441,"vw":324.183062},{"c":330.07,"h":331.555,"l":320.271,"n":16567,"o":323.67,"t":"2026-04-07T04:00:00Z","v":291270,"vw":328.43646},{"c":328.65,"h":346.68,"l":327.38,"n":29963,"o":344.755,"t":"2026-04-08T04:00:00Z","v":834293,"vw":332.267916},{"c":312.76,"h":334,"l":310.98,"n":31274,"o":327.96,"t":"2026-04-09T04:00:00Z","v":1076150,"vw":320.985188},{"c":321.33,"h":325.48,"l":312.26,"n":19686,"o":312.26,"t":"2026-04-10T04:00:00Z","v":481384,"vw":320.83914},{"c":326.08,"h":331.585,"l":316.805,"n":24599,"o":317.33,"t":"2026-04-13T04:00:00Z","v":734925,"vw":326.395114},{"c":345.76,"h":347.795,"l":331.265,"n":29674,"o":334.73,"t":"2026-04-14T04:00:00Z","v":948162,"vw":338.382281},{"c":353.3,"h":358.62,"l":345.93,"n":27276,"o":351.96,"t":"2026-04-15T04:00:00Z","v":746024,"vw":354.354544},{"c":362.4,"h":362.88,"l":351,"n":25284,"o":354.445,"t":"2026-04-16T04:00:00Z","v":640090,"vw":359.242793},{"c":365.35,"h":371,"l":357.2,"n":31399,"o":367.5,"t":"2026-04-17T04:00:00Z","v":937975,"vw":365.27565},{"c":346.26,"h":362.6,"l":343.28,"n":28589,"o":360,"t":"2026-04-20T04:00:00Z","v":778147,"vw":348.920811},{"c":329.74,"h":351.79,"l":328.32,"n":22911,"o":346.4,"t":"2026-04-21T04:00:00Z","v":560626,"vw":335.088801},{"c":339.32,"h":343.79,"l":332,"n":21538,"o":338.17,"t":"2026-04-22T04:00:00Z","v":611939,"vw":339.035379},{"c":345.25,"h":350,"l":338.32,"n":17862,"o":339.92,"t":"2026-04-23T04:00:00Z","v":357072,"vw":344.306994},{"c":364.32,"h":364.85,"l":343.99,"n":23449,"o":347.74,"t":"2026-04-24T04:00:00Z","v":567393,"vw":360.093373},{"c":369.67,"h":370,"l":352.01,"n":22678,"o":368.46,"t":"2026-04-27T04:00:00Z","v":515899,"vw":365.479537},{"c":361.17,"h":367.65,"l":355,"n":19706,"o":362.48,"t":"2026-04-28T04:00:00Z","v":399067,"vw":361.441353},{"c":351.91,"h":363,"l":347,"n":19707,"o":362.85,"t":"2026-04-29T04:00:00Z","v":487964,"vw":352.446839},{"c":372.42,"h":375.45,"l":356.64,"n":23467,"o":356.68,"t":"2026-04-30T04:00:00Z","v":675999,"vw":369.9471},{"c":372.16,"h":383.82,"l":367.94,"n":23317,"o":375.39,"t":"2026-05-01T04:00:00Z","v":575028,"vw":375.398355},{"c":384.64,"h":385.13,"l":373.1,"n":27982,"o":375.09,"t":"2026-05-04T04:00:00Z","v":749361,"vw":382.445167},{"c":384.9,"h":391.37,"l":384.43,"n":29589,"o":390.39,"t":"2026-05-05T04:00:00Z","v":616393,"vw":387.52095},{"c":409.99,"h":412.83,"l":388.71,"n":45550,"o":400.64,"t":"2026-05-06T04:00:00Z","v":1184223,"vw":404.809538},{"c":390.55,"h":416.68,"l":384,"n":33268,"o":410.535,"t":"2026-05-07T04:00:00Z","v":841570,"vw":392.187563},{"c":386.37,"h":397.99,"l":381.1,"n":21910,"o":397.9,"t":"2026-05-08T04:00:00Z","v":522126,"vw":385.989707},{"c":383.44,"h":389.24,"l":376.62,"n":25477,"o":389.24,"t":"2026-05-11T04:00:00Z","v":633443,"vw":382.194552},{"c":374.61,"h":380,"l":368.38,"n":26027,"o":378.52,"t":"2026-05-12T04:00:00Z","v":640327,"vw":373.441979},{"c":351.03,"h":379.1799,"l":336.219,"n":49465,"o":375.43,"t":"2026-05-13T04:00:00Z","v":1471676,"vw":348.156942},{"c":352.88,"h":356.62,"l":347.91,"n":22389,"o":349.77,"t":"2026-05-14T04:00:00Z","v":596141,"vw":352.324049},{"c":334.24,"h":346.735,"l":331.37,"n":25725,"o":346.45,"t":"2026-05-15T04:00:00Z","v":647337,"vw":336.985549},{"c":324.21,"h":336.1,"l":319.8,"n":22902,"o":332.02,"t":"2026-05-18T04:00:00Z","v":581484,"vw":324.65272},{"c":314.57,"h":320.07,"l":309.36,"n":31112,"o":320,"t":"2026-05-19T04:00:00Z","v":844594,"vw":313.777613},{"c":344.46,"h":347.2,"l":329.25,"n":31563,"o":331.77,"t":"2026-05-20T04:00:00Z","v":887004,"vw":341.573213},{"c":360.48,"h":360.9,"l":344.52,"n":29528,"o":344.52,"t":"2026-05-21T04:00:00Z","v":868921,"vw":356.375094},{"c":372.45,"h":378.5,"l":362.99,"n":28736,"o":364.99,"t":"2026-05-22T04:00:00Z","v":848301,"vw":372.883351},{"c":389,"h":394.63,"l":378,"n":25853,"o":378.53,"t":"2026-05-26T04:00:00Z","v":1278240,"vw":388.953411},{"c":379.78,"h":391,"l":376.88,"n":25521,"o":390.99,"t":"2026-05-27T04:00:00Z","v":668049,"vw":380.652987},{"c":381.47,"h":390.26,"l":370,"n":22651,"o":377.94,"t":"2026-05-28T04:00:00Z","v":527358,"vw":382.615631},{"c":386.8,"h":391.345,"l":374.99,"n":23937,"o":383,"t":"2026-05-29T04:00:00Z","v":674636,"vw":384.219959},{"c":377.2,"h":380.78,"l":366,"n":27423,"o":374.88,"t":"2026-06-01T04:00:00Z","v":763776,"vw":375.863816},{"c":385.51,"h":391.7,"l":371.35,"n":26566,"o":380.79,"t":"2026-06-02T04:00:00Z","v":733519,"vw":383.543434},{"c":379.59,"h":385.51,"l":376.52,"n":24248,"o":383.05,"t":"2026-06-03T04:00:00Z","v":725550,"vw":379.706846},{"c":378.08,"h":379.97,"l":372.205,"n":20667,"o":373.33,"t":"2026-06-04T04:00:00Z","v":524408,"vw":375.806223},{"c":364.74,"h":375.09,"l":359.83,"n":33300,"o":371.72,"t":"2026-06-05T04:00:00Z","v":1059391,"vw":364.914988},{"c":364.78,"h":370.25,"l":360.74,"n":16188,"o":369.9,"t":"2026-06-08T04:00:00Z","v":357988,"vw":365.554688},{"c":358.74,"h":372,"l":343.62,"n":25405,"o":369.02,"t":"2026-06-09T04:00:00Z","v":632377,"vw":356.817447},{"c":336.59,"h":355.15,"l":329.13,"n":36473,"o":351.9,"t":"2026-06-10T04:00:00Z","v":1097449,"vw":337.475867},{"c":344.8,"h":350,"l":337.515,"n":20320,"o":339.23,"t":"2026-06-11T04:00:00Z","v":464895,"vw":343.845317},{"c":360.54,"h":362,"l":348.835,"n":25771,"o":350,"t":"2026-06-12T04:00:00Z","v":754309,"vw":357.347437},{"c":386.21,"h":390.82,"l":369.03,"n":34130,"o":376.34,"t":"2026-06-15T04:00:00Z","v":1013251,"vw":383.166105},{"c":406.51,"h":426.99,"l":387.99,"n":51190,"o":388.8,"t":"2026-06-16T04:00:00Z","v":1565167,"vw":412.76705},{"c":409.81,"h":422.3268,"l":402.15,"n":36345,"o":407.05,"t":"2026-06-17T04:00:00Z","v":1042230,"vw":413.763832},{"c":436.29,"h":449.8409,"l":420.38,"n":46668,"o":425.81,"t":"2026-06-18T04:00:00Z","v":1998448,"vw":436.167609},{"c":438.12,"h":443.21,"l":431.41,"n":32986,"o":437.53,"t":"2026-06-22T04:00:00Z","v":827627,"vw":437.206736},{"c":411.92,"h":424.5,"l":408,"n":34748,"o":413.14,"t":"2026-06-23T04:00:00Z","v":1063786,"vw":414.650261},{"c":405.89,"h":420.195,"l":399.35,"n":33621,"o":416.89,"t":"2026-06-24T04:00:00Z","v":1592090,"vw":407.835895},{"c":416.8,"h":423.98,"l":414.09,"n":30806,"o":415.535,"t":"2026-06-25T04:00:00Z","v":951636,"vw":416.955401},{"c":404.09,"h":413.25,"l":398.25,"n":29469,"o":409.58,"t":"2026-06-26T04:00:00Z","v":1551520,"vw":403.897119},{"c":399.34,"h":408.63,"l":393.46,"n":28817,"o":405.36,"t":"2026-06-29T04:00:00Z","v":712846,"vw":400.912222},{"c":384.26,"h":411.2899,"l":376.66,"n":35907,"o":401.36,"t":"2026-06-30T04:00:00Z","v":1427035,"vw":389.616578},{"c":360.79,"h":382.492,"l":356.95,"n":38424,"o":380,"t":"2026-07-01T04:00:00Z","v":1200583,"vw":363.165746},{"c":364.67,"h":376.44,"l":357.375,"n":33430,"o":364.395,"t":"2026-07-02T04:00:00Z","v":914103,"vw":366.727622},{"c":377.79,"h":381.79,"l":366.53,"n":27071,"o":370.14,"t":"2026-07-06T04:00:00Z","v":708165,"vw":377.043417},{"c":366.66,"h":379.3336,"l":363.12,"n":23262,"o":369.02,"t":"2026-07-07T04:00:00Z","v":515749,"vw":367.690183},{"c":367.88,"h":369.915,"l":357.47,"n":18386,"o":362.63,"t":"2026-07-08T04:00:00Z","v":482392,"vw":365.199998},{"c":384.44,"h":392.38,"l":377.65,"n":24076,"o":378.31,"t":"2026-07-09T04:00:00Z","v":700811,"vw":385.928415},{"c":385.8,"h":391.08,"l":380.32,"n":17027,"o":381.68,"t":"2026-07-10T04:00:00Z","v":459210,"vw":387.24316},{"c":396.35,"h":397,"l":380,"n":21552,"o":381.15,"t":"2026-07-13T04:00:00Z","v":551957,"vw":391.299612},{"c":396.95,"h":412.31,"l":394,"n":27548,"o":402.71,"t":"2026-07-14T04:00:00Z","v":704454,"vw":401.159621},{"c":400.12,"h":414.79,"l":391.835,"n":25576,"o":398.95,"t":"2026-07-15T04:00:00Z","v":655474,"vw":402.489706},{"c":368.29,"h":393.59,"l":363.06,"n":30461,"o":392.56,"t":"2026-07-16T04:00:00Z","v":876392,"vw":370.710361},{"c":372.37,"h":379.18,"l":354.445,"n":22049,"o":360.14,"t":"2026-07-17T04:00:00Z","v":558832,"vw":371.732818},{"c":360.32,"h":380.87,"l":359.78,"n":23204,"o":377.64,"t":"2026-07-20T04:00:00Z","v":576112,"vw":364.372301},{"c":366.14,"h":374.38,"l":360.56,"n":24482,"o":364.74,"t":"2026-07-21T04:00:00Z","v":729392,"vw":367.768585},{"c":377.41,"h":380.11,"l":363.89,"n":17584,"o":365.88,"t":"2026-07-22T04:00:00Z","v":432939,"vw":376.95215},{"c":379.27,"h":380.185,"l":372.66,"n":17360,"o":372.9,"t":"2026-07-23T04:00:00Z","v":367307,"vw":377.293479},{"c":359.9,"h":381.5,"l":357.26,"n":20997,"o":379,"t":"2026-07-24T04:00:00Z","v":560511,"vw":364.675328},{"c":347.07,"h":368,"l":340.78,"n":25984,"o":362.79,"t":"2026-07-27T04:00:00Z","v":643071,"vw":347.486604},{"c":326.05,"h":337.5,"l":315.31,"n":38657,"o":336.01,"t":"2026-07-28T04:00:00Z","v":1185584,"vw":324.355537},{"c":316.19,"h":328.92,"l":312.89,"n":34076,"o":322.68,"t":"2026-07-29T04:00:00Z","v":940966,"vw":318.248945},{"c":332.54,"h":341.92,"l":328,"n":27741,"o":331.17,"t":"2026-07-30T04:00:00Z","v":866292,"vw":335.269336},{"c":334.1,"h":346,"l":331.592,"n":23319,"o":343.12,"t":"2026-07-31T04:00:00Z","v":641263,"vw":334.919122},{"c":344.49,"h":348.5,"l":327.85,"n":24598,"o":334.1,"t":"2026-08-03T04:00:00Z","v":761210,"vw":344.065853},{"c":340,"h":347.74,"l":332.15,"n":30711,"o":347.55,"t":"2026-08-04T04:00:00Z","v":977585,"vw":339.705085},{"c":329.84,"h":345.67,"l":329.34,"n":25595,"o":343.62,"t":"2026-08-05T04:00:00Z","v":736709,"vw":334.177809},{"c":338.31,"h":345,"l":329.43,"n":37749,"o":329.84,"t":"2026-08-06T04:00:00Z","v":1173935,"vw":340.381159},{"c":347.71,"h":351.43,"l":330.08,"n":28951,"o":338.74,"t":"2026-08-07T04:00:00Z","v":861191,"vw":346.430211},{"c":343.19,"h":351.03,"l":338.22,"n":23978,"o":349.01,"t":"2026-08-10T04:00:00Z","v":629326,"vw":343.849548},{"c":357.88,"h":361.31,"l":343.615,"n":25260,"o":343.7,"t":"2026-08-11T04:00:00Z","v":769234,"vw":356.691176},{"c":365.07,"h":373.97,"l":362.1976,"n":25125,"o":369.5,"t":"2026-08-12T04:00:00Z","v":903363,"vw":365.978678},{"c":358.4,"h":371.09,"l":355.615,"n":21333,"o":365.49,"t":"2026-08-13T04:00:00Z","v":579841,"vw":359.529692},{"c":362.74,"h":372.78,"l":359.34,"n":18942,"o":359.83,"t":"2026-08-14T04:00:00Z","v":492910,"vw":364.86915},{"c":356.92,"h":367.88,"l":354.3801,"n":19170,"o":367.88,"t":"2026-08-17T04:00:00Z","v":518271,"vw":357.778491},{"c":317.66,"h":354.85,"l":308.4808,"n":57869,"o":350.89,"t":"2026-08-18T04:00:00Z","v":2178458,"vw":321.768688},{"c":322.35,"h":327.72,"l":311.73,"n":46337,"o":321,"t":"2026-08-19T04:00:00Z","v":1617640,"vw":322.435079},{"c":316.99,"h":322.017,"l":307.92,"n":35543,"o":320.28,"t":"2026-08-20T04:00:00Z","v":1015875,"vw":314.62363},{"c":314.46,"h":320.72,"l":311.28,"n":29514,"o":318.52,"t":"2026-08-21T04:00:00Z","v":938442,"vw":316.060993},{"c":305.535,"h":317.52,"l":304.03,"n":24936,"o":315.1,"t":"2026-08-24T04:00:00Z","v":836159,"vw":307.329493},{"c":307.67,"h":313.8,"l":305.11,"n":20965,"o":310.905,"t":"2026-08-25T04:00:00Z","v":551326,"vw":308.081309},{"c":306.29,"h":316.5,"l":304.83,"n":20689,"o":309.24,"t":"2026-08-26T04:00:00Z","v":533089,"vw":307.519212},{"c":304.58,"h":312.2193,"l":300.51,"n":23288,"o":307,"t":"2026-08-27T04:00:00Z","v":646565,"vw":304.621825},{"c":296.105,"h":307.82,"l":294.75,"n":25719,"o":304.58,"t":"2026-08-28T04:00:00Z","v":685116,"vw":298.877373},{"c":295.76,"h":297.99,"l":292.26,"n":25017,"o":297.52,"t":"2026-08-31T04:00:00Z","v":742267,"vw":295.181942},{"c":293.73,"h":302.98,"l":288.58,"n":25930,"o":291.24,"t":"2026-09-01T04:00:00Z","v":949520,"vw":295.841661},{"c":302.03,"h":304.08,"l":290.19,"n":26195,"o":292.15,"t":"2026-09-02T04:00:00Z","v":835495,"vw":298.977258},{"c":305.52,"h":313.9707,"l":301.555,"n":22608,"o":306.05,"t":"2026-09-03T04:00:00Z","v":681748,"vw":306.142169},{"c":317,"h":317.47,"l":304.73,"n":23937,"o":305,"t":"2026-09-04T04:00:00Z","v":577574,"vw":314.734539},{"c":325.77,"h":330.635,"l":319.7,"n":29067,"o":322.95,"t":"2026-09-08T04:00:00Z","v":867890,"vw":326.187092},{"c":319.67,"h":326.09,"l":318.2601,"n":23703,"o":324.41,"t":"2026-09-09T04:00:00Z","v":887602,"vw":320.441134},{"c":311.54,"h":318.87,"l":310.75,"n":18509,"o":314.52,"t":"2026-09-10T04:00:00Z","v":527161,"vw":312.959096},{"c":312.74,"h":317.5,"l":308.1546,"n":16312,"o":313.76,"t":"2026-09-11T04:00:00Z","v":352195,"vw":312.844971},{"c":286.52,"h":303.52,"l":285.86,"n":36930,"o":300,"t":"2026-09-14T04:00:00Z","v":1166910,"vw":290.801581},{"c":282.15,"h":290.98,"l":279.77,"n":27654,"o":289.52,"t":"2026-09-15T04:00:00Z","v":882223,"vw":283.183601},{"c":287.6,"h":292.73,"l":282.85,"n":24044,"o":286.27,"t":"2026-09-16T04:00:00Z","v":810033,"vw":288.475063},{"c":293.31,"h":302.965,"l":291.29,"n":22168,"o":296.12,"t":"2026-09-17T04:00:00Z","v":748198,"vw":296.437381},{"c":292.3,"h":298.32,"l":288.5901,"n":19205,"o":293.81,"t":"2026-09-18T04:00:00Z","v":1222650,"vw":292.717205},{"c":299.97,"h":301.8,"l":285.65,"n":21089,"o":296.12,"t":"2026-09-21T04:00:00Z","v":687030,"vw":297.277497},{"c":294.54,"h":302.76,"l":293.115,"n":21763,"o":299.72,"t":"2026-09-22T04:00:00Z","v":581815,"vw":296.519967},{"c":300.34,"h":302.56,"l":288.17,"n":32136,"o":292.29,"t":"2026-09-23T04:00:00Z","v":925008,"vw":299.338679},{"c":300.01,"h":303.34,"l":292.45,"n":18734,"o":295.95,"t":"2026-09-24T04:00:00Z","v":465427,"vw":299.054628},{"c":304.42,"h":307.41,"l":299.6,"n":23727,"o":304.05,"t":"2026-09-25T04:00:00Z","v":550877,"vw":303.08698},{"c":303.5,"h":306.515,"l":296,"n":21415,"o":302.04,"t":"2026-09-28T04:00:00Z","v":616803,"vw":302.960931},{"c":314.84,"h":317.99,"l":307.87,"n":31439,"o":307.91,"t":"2026-09-29T04:00:00Z","v":899932,"vw":313.998571},{"c":312.69,"h":320,"l":305.15,"n":48393,"o":317.085,"t":"2026-09-30T04:00:00Z","v":2368009,"vw":312.975626},{"c":323.09,"h":329.24,"l":310.79,"n":35928,"o":313.48,"t":"2026-10-01T04:00:00Z","v":1126803,"vw":322.013101},{"c":320.77,"h":331.02,"l":311,"n":35844,"o":327.67,"t":"2026-10-02T04:00:00Z","v":1112681,"vw":319.952878},{"c":331.87,"h":337.22,"l":319.23,"n":33472,"o":323,"t":"2026-10-05T04:00:00Z","v":1106508,"vw":332.466921},{"c":373.11,"h":377.99,"l":349.15,"n":76227,"o":349.15,"t":"2026-10-06T04:00:00Z","v":2818154,"vw":369.839058},{"c":378.32,"h":380,"l":360.213,"n":45284,"o":362.75,"t":"2026-10-07T04:00:00Z","v":1546112,"vw":372.343945},{"c":359.22,"h":380.965,"l":356,"n":41369,"o":373.69,"t":"2026-10-08T04:00:00Z","v":1441701,"vw":363.887501},{"c":378.57,"h":379.35,"l":362.565,"n":34575,"o":363.48,"t":"2026-10-09T04:00:00Z","v":1250378,"vw":374.214719},{"c":379.77,"h":390.54,"l":376.44,"n":40806,"o":383.99,"t":"2026-10-12T04:00:00Z","v":1566144,"vw":381.955255},{"c":382.14,"h":386.19,"l":368.38,"n":28749,"o":370.75,"t":"2026-10-13T04:00:00Z","v":995186,"vw":381.411863},{"c":358.42,"h":378.74,"l":355.74,"n":35243,"o":377,"t":"2026-10-14T04:00:00Z","v":1130132,"vw":361.474502},{"c":353.6,"h":356.17,"l":337.99,"n":30696,"o":351.19,"t":"2026-10-15T04:00:00Z","v":1056592,"vw":347.983402}],"volatilityBars":[{"c":373.9063,"h":373.9063,"l":373.9063,"n":9,"o":373.9063,"t":"2026-10-08T08:00:00Z","v":148,"vw":373.9063},{"c":373,"h":373,"l":373,"n":3,"o":373,"t":"2026-10-08T09:15:00Z","v":56,"vw":373},{"c":370.2,"h":370.99,"l":370.2,"n":4,"o":370.99,"t":"2026-10-08T10:15:00Z","v":106,"vw":370.563218},{"c":370.2,"h":370.2,"l":370.2,"n":4,"o":370.2,"t":"2026-10-08T10:30:00Z","v":100,"vw":370.2},{"c":370.0082,"h":370.0096,"l":370,"n":3,"o":370,"t":"2026-10-08T11:00:00Z","v":1895,"vw":370.008633},{"c":371,"h":371,"l":370.0284,"n":6,"o":370.5,"t":"2026-10-08T11:15:00Z","v":1970,"vw":370.415125},{"c":371,"h":371,"l":371,"n":2,"o":371,"t":"2026-10-08T11:45:00Z","v":106,"vw":371},{"c":373,"h":373,"l":373,"n":6,"o":373,"t":"2026-10-08T12:45:00Z","v":203,"vw":373},{"c":374,"h":374,"l":374,"n":1,"o":374,"t":"2026-10-08T13:00:00Z","v":94,"vw":374},{"c":377.52,"h":378.82,"l":372.51,"n":920,"o":373.43,"t":"2026-10-08T13:30:00Z","v":37747,"vw":375.5627},{"c":376.52,"h":380.965,"l":375.97,"n":1472,"o":377.315,"t":"2026-10-08T13:45:00Z","v":40586,"vw":378.18752},{"c":376.03,"h":378.095,"l":375.29,"n":1097,"o":376.32,"t":"2026-10-08T14:00:00Z","v":21486,"vw":376.630107},{"c":378.03,"h":380.29,"l":376.015,"n":1813,"o":376.37,"t":"2026-10-08T14:15:00Z","v":38666,"vw":378.336042},{"c":375.34,"h":378.36,"l":375.25,"n":1202,"o":378.22,"t":"2026-10-08T14:30:00Z","v":18551,"vw":376.727621},{"c":373.855,"h":375.58,"l":373.02,"n":856,"o":375.14,"t":"2026-10-08T14:45:00Z","v":16578,"vw":374.008228},{"c":367.31,"h":373.89,"l":367.31,"n":1377,"o":373.86,"t":"2026-10-08T15:00:00Z","v":43920,"vw":370.542352},{"c":366.7,"h":369.29,"l":366.7,"n":1373,"o":367.495,"t":"2026-10-08T15:15:00Z","v":36604,"vw":367.808619},{"c":367.385,"h":367.8,"l":364.01,"n":2033,"o":366.68,"t":"2026-10-08T15:30:00Z","v":51028,"vw":365.238725},{"c":366.08,"h":368.05,"l":365.06,"n":1251,"o":367.395,"t":"2026-10-08T15:45:00Z","v":35026,"vw":366.327153},{"c":368.28,"h":368.67,"l":365.49,"n":987,"o":365.82,"t":"2026-10-08T16:00:00Z","v":25324,"vw":367.346063},{"c":364.61,"h":370.36,"l":364.585,"n":986,"o":368.28,"t":"2026-10-08T16:15:00Z","v":21352,"vw":367.370507},{"c":363.69,"h":365.29,"l":360.54,"n":1645,"o":364.5425,"t":"2026-10-08T16:30:00Z","v":39841,"vw":363.735657},{"c":359.895,"h":363.23,"l":357.43,"n":2909,"o":363.23,"t":"2026-10-08T16:45:00Z","v":88587,"vw":358.591469},{"c":361.35,"h":361.51,"l":356,"n":2049,"o":359.72,"t":"2026-10-08T17:00:00Z","v":66889,"vw":358.257708},{"c":357.69,"h":361.11,"l":356.81,"n":1335,"o":361.03,"t":"2026-10-08T17:15:00Z","v":44129,"vw":358.749169},{"c":358.98,"h":359.02,"l":356.765,"n":986,"o":357.95,"t":"2026-10-08T17:30:00Z","v":21314,"vw":358.076151},{"c":359.825,"h":360.505,"l":358,"n":946,"o":358.905,"t":"2026-10-08T17:45:00Z","v":19793,"vw":359.31612},{"c":359.64,"h":361.87,"l":358.76,"n":1215,"o":359.84,"t":"2026-10-08T18:00:00Z","v":36840,"vw":360.459179},{"c":362.16,"h":363.02,"l":359.65,"n":1196,"o":359.7,"t":"2026-10-08T18:15:00Z","v":28201,"vw":361.669844},{"c":363.44,"h":364.37,"l":362.04,"n":1617,"o":362.175,"t":"2026-10-08T18:30:00Z","v":48213,"vw":363.276194},{"c":362.59,"h":363.28,"l":361.175,"n":1288,"o":363.28,"t":"2026-10-08T18:45:00Z","v":37678,"vw":362.345333},{"c":360.94,"h":362.49,"l":360.15,"n":1573,"o":362.49,"t":"2026-10-08T19:00:00Z","v":36250,"vw":361.535128},{"c":363.235,"h":364.365,"l":360.94,"n":1569,"o":360.94,"t":"2026-10-08T19:15:00Z","v":35199,"vw":363.008746},{"c":362.85,"h":364.18,"l":362.5,"n":1898,"o":363.255,"t":"2026-10-08T19:30:00Z","v":44790,"vw":363.451173},{"c":359.18,"h":363.26,"l":358.99,"n":5470,"o":362.845,"t":"2026-10-08T19:45:00Z","v":149903,"vw":360.437391},{"c":359.22,"h":359.22,"l":359.22,"n":31,"o":359.22,"t":"2026-10-08T20:00:00Z","v":136320,"vw":359.22},{"c":359.22,"h":359.22,"l":359.22,"n":1,"o":359.22,"t":"2026-10-08T20:15:00Z","v":2082,"vw":359.22},{"c":362,"h":362,"l":362,"n":11,"o":362,"t":"2026-10-08T21:45:00Z","v":300,"vw":362},{"c":359,"h":359,"l":359,"n":16,"o":359,"t":"2026-10-08T22:45:00Z","v":271,"vw":359},{"c":361.42,"h":361.42,"l":361.42,"n":1,"o":361.42,"t":"2026-10-09T08:00:00Z","v":80,"vw":361.42},{"c":366,"h":366,"l":366,"n":4,"o":366,"t":"2026-10-09T11:45:00Z","v":601,"vw":366},{"c":364,"h":364,"l":364,"n":12,"o":364,"t":"2026-10-09T12:45:00Z","v":300,"vw":364},{"c":363.99,"h":364.22,"l":363.99,"n":15,"o":364,"t":"2026-10-09T13:15:00Z","v":566,"vw":364.022106},{"c":366.305,"h":373.355,"l":363.3,"n":1185,"o":363.48,"t":"2026-10-09T13:30:00Z","v":45420,"vw":368.809233},{"c":366.98,"h":366.98,"l":362.565,"n":1145,"o":366.31,"t":"2026-10-09T13:45:00Z","v":30078,"vw":364.475347},{"c":364.71,"h":366.735,"l":363.875,"n":1253,"o":366.73,"t":"2026-10-09T14:00:00Z","v":29561,"vw":365.621566},{"c":368.58,"h":369.75,"l":364.84,"n":1320,"o":365.135,"t":"2026-10-09T14:15:00Z","v":38102,"vw":368.018099},{"c":369.44,"h":369.66,"l":367.88,"n":1045,"o":368.625,"t":"2026-10-09T14:30:00Z","v":23294,"vw":368.818379},{"c":369.855,"h":371.01,"l":368.715,"n":1254,"o":369.28,"t":"2026-10-09T14:45:00Z","v":30880,"vw":369.901868},{"c":372.6287,"h":373.1,"l":370.02,"n":1010,"o":370.02,"t":"2026-10-09T15:00:00Z","v":29431,"vw":371.147624},{"c":373.54,"h":374.53,"l":372.34,"n":1094,"o":372.71,"t":"2026-10-09T15:15:00Z","v":31792,"vw":373.633862},{"c":371.85,"h":374.3725,"l":371.72,"n":869,"o":373.54,"t":"2026-10-09T15:30:00Z","v":25082,"vw":373.387579},{"c":370.275,"h":371.64,"l":369.79,"n":877,"o":371.63,"t":"2026-10-09T15:45:00Z","v":25623,"vw":370.686729},{"c":369.87,"h":370.27,"l":367.85,"n":973,"o":370.27,"t":"2026-10-09T16:00:00Z","v":25916,"vw":368.933727},{"c":373.14,"h":373.3,"l":369.98,"n":1060,"o":369.98,"t":"2026-10-09T16:15:00Z","v":26638,"vw":371.818461},{"c":372.34,"h":373.6,"l":371.445,"n":869,"o":373.135,"t":"2026-10-09T16:30:00Z","v":26351,"vw":372.752174},{"c":372.3525,"h":373.54,"l":371.955,"n":1004,"o":372.49,"t":"2026-10-09T16:45:00Z","v":32892,"vw":372.916996},{"c":371.48,"h":372.33,"l":370.5321,"n":974,"o":372.27,"t":"2026-10-09T17:00:00Z","v":30852,"vw":371.804164},{"c":372.9,"h":373.5,"l":371.44,"n":944,"o":371.485,"t":"2026-10-09T17:15:00Z","v":33400,"vw":372.628779},{"c":374.22,"h":374.755,"l":372.91,"n":1021,"o":372.91,"t":"2026-10-09T17:30:00Z","v":30101,"vw":373.840878},{"c":375.29,"h":375.34,"l":373.36,"n":895,"o":374.23,"t":"2026-10-09T17:45:00Z","v":26975,"vw":374.112261},{"c":373.7866,"h":375.795,"l":373.375,"n":1241,"o":375.34,"t":"2026-10-09T18:00:00Z","v":39542,"vw":374.848312},{"c":375.54,"h":376.595,"l":373.83,"n":1245,"o":373.83,"t":"2026-10-09T18:15:00Z","v":47465,"vw":375.456486},{"c":375.03,"h":376.095,"l":374.22,"n":1553,"o":375.615,"t":"2026-10-09T18:30:00Z","v":69997,"vw":375.124274},{"c":375.55,"h":375.85,"l":374.09,"n":1157,"o":375.02,"t":"2026-10-09T18:45:00Z","v":30438,"vw":375.030981},{"c":375.81,"h":376.59,"l":374.085,"n":1558,"o":375.77,"t":"2026-10-09T19:00:00Z","v":56472,"vw":375.751411},{"c":376.29,"h":376.51,"l":375.385,"n":1425,"o":375.82,"t":"2026-10-09T19:15:00Z","v":62492,"vw":376.105552},{"c":377.99,"h":378.28,"l":375.66,"n":2201,"o":375.935,"t":"2026-10-09T19:30:00Z","v":95056,"vw":376.949557},{"c":378.57,"h":379.35,"l":375.735,"n":5188,"o":378.02,"t":"2026-10-09T19:45:00Z","v":171944,"vw":377.75874},{"c":378.57,"h":378.667,"l":378.57,"n":40,"o":378.667,"t":"2026-10-09T20:00:00Z","v":131946,"vw":378.570069},{"c":376,"h":376,"l":376,"n":5,"o":376,"t":"2026-10-09T21:00:00Z","v":200,"vw":376},{"c":375.52,"h":375.52,"l":375.52,"n":1,"o":375.52,"t":"2026-10-09T23:00:00Z","v":55,"vw":375.52},{"c":372.23,"h":372.23,"l":372.23,"n":11,"o":372.23,"t":"2026-10-12T08:45:00Z","v":67,"vw":372.23},{"c":378,"h":378,"l":378,"n":7,"o":378,"t":"2026-10-12T10:15:00Z","v":590,"vw":378},{"c":378,"h":378,"l":377.8,"n":3,"o":377.8,"t":"2026-10-12T10:30:00Z","v":228,"vw":377.930702},{"c":382.01,"h":382.01,"l":378.86,"n":34,"o":380.41,"t":"2026-10-12T10:45:00Z","v":1204,"vw":381.222998},{"c":383.8,"h":383.8,"l":382.04,"n":99,"o":382.04,"t":"2026-10-12T11:00:00Z","v":1252,"vw":383.057918},{"c":383.49,"h":384.56,"l":383.15,"n":64,"o":383.8,"t":"2026-10-12T11:15:00Z","v":1153,"vw":383.669468},{"c":384.5,"h":384.72,"l":384.5,"n":20,"o":384.5,"t":"2026-10-12T11:30:00Z","v":5793,"vw":384.506157},{"c":385,"h":385,"l":385,"n":3,"o":385,"t":"2026-10-12T11:45:00Z","v":302,"vw":385},{"c":384.46,"h":384.46,"l":383.73,"n":4,"o":383.73,"t":"2026-10-12T12:15:00Z","v":300,"vw":383.929091},{"c":384,"h":384,"l":384,"n":1,"o":384,"t":"2026-10-12T12:45:00Z","v":44,"vw":384},{"c":382.54,"h":383.5,"l":382.54,"n":9,"o":383.5,"t":"2026-10-12T13:00:00Z","v":228,"vw":382.86},{"c":384.51,"h":385.36,"l":382.25,"n":41,"o":382.6,"t":"2026-10-12T13:15:00Z","v":971,"vw":383.962975},{"c":382.83,"h":385.48,"l":381,"n":1680,"o":383.99,"t":"2026-10-12T13:30:00Z","v":73067,"vw":383.121013},{"c":387.8,"h":390.54,"l":382.83,"n":2589,"o":382.83,"t":"2026-10-12T13:45:00Z","v":86143,"vw":387.233872},{"c":385.29,"h":387.89,"l":380.64,"n":1283,"o":387.8,"t":"2026-10-12T14:00:00Z","v":37965,"vw":384.236367},{"c":384.4,"h":385.39,"l":382.945,"n":966,"o":385.39,"t":"2026-10-12T14:15:00Z","v":21379,"vw":384.343739},{"c":387.94,"h":388.59,"l":382.54,"n":2121,"o":384.18,"t":"2026-10-12T14:30:00Z","v":69997,"vw":386.198553},{"c":386.955,"h":388.14,"l":385.98,"n":1014,"o":387.73,"t":"2026-10-12T14:45:00Z","v":27030,"vw":386.762302},{"c":386.55,"h":388.64,"l":385.95,"n":1865,"o":386.63,"t":"2026-10-12T15:00:00Z","v":61955,"vw":387.750034},{"c":386.435,"h":387.14,"l":383.5,"n":1553,"o":386.375,"t":"2026-10-12T15:15:00Z","v":39863,"vw":385.574065},{"c":386.81,"h":387.02,"l":385.2,"n":1287,"o":386.7,"t":"2026-10-12T15:30:00Z","v":34592,"vw":386.265992},{"c":384.82,"h":387.03,"l":384.77,"n":1117,"o":386.84,"t":"2026-10-12T15:45:00Z","v":30160,"vw":386.126414},{"c":385.35,"h":386.69,"l":383.59,"n":1128,"o":384.815,"t":"2026-10-12T16:00:00Z","v":31427,"vw":385.125148},{"c":384.635,"h":385.89,"l":384.5,"n":755,"o":385.03,"t":"2026-10-12T16:15:00Z","v":15996,"vw":385.229225},{"c":385.37,"h":385.63,"l":384.19,"n":899,"o":384.63,"t":"2026-10-12T16:30:00Z","v":19931,"vw":385.061129},{"c":380.73,"h":385.29,"l":380.01,"n":1322,"o":385.29,"t":"2026-10-12T16:45:00Z","v":51241,"vw":381.759594},{"c":379.96,"h":381.28,"l":378.93,"n":1100,"o":380.75,"t":"2026-10-12T17:00:00Z","v":32367,"vw":380.35231},{"c":381.72,"h":382.42,"l":379.66,"n":1059,"o":379.98,"t":"2026-10-12T17:15:00Z","v":28257,"vw":381.238962},{"c":381.03,"h":382.42,"l":380.68,"n":937,"o":381.72,"t":"2026-10-12T17:30:00Z","v":25513,"vw":381.854845},{"c":380.18,"h":381.22,"l":379.94,"n":999,"o":380.96,"t":"2026-10-12T17:45:00Z","v":26740,"vw":380.670541},{"c":380.32,"h":381.03,"l":379.5,"n":991,"o":380.07,"t":"2026-10-12T18:00:00Z","v":25093,"vw":380.224522},{"c":379.29,"h":381.025,"l":379.26,"n":1455,"o":380.36,"t":"2026-10-12T18:15:00Z","v":48846,"vw":380.499077},{"c":377.82,"h":380.78,"l":377.01,"n":1917,"o":379.14,"t":"2026-10-12T18:30:00Z","v":69900,"vw":378.986773},{"c":378.16,"h":378.67,"l":376.45,"n":1317,"o":377.81,"t":"2026-10-12T18:45:00Z","v":34822,"vw":377.76485},{"c":378.19,"h":378.5399,"l":376.44,"n":1497,"o":378.16,"t":"2026-10-12T19:00:00Z","v":48445,"vw":377.404245},{"c":378.51,"h":379.86,"l":378,"n":1738,"o":378.04,"t":"2026-10-12T19:15:00Z","v":55012,"vw":378.980938},{"c":379.23,"h":380.43,"l":378.57,"n":2191,"o":378.57,"t":"2026-10-12T19:30:00Z","v":66138,"vw":379.342177},{"c":379.58,"h":382.95,"l":379.38,"n":5462,"o":379.39,"t":"2026-10-12T19:45:00Z","v":183246,"vw":380.769369},{"c":379.77,"h":379.77,"l":379.77,"n":46,"o":379.77,"t":"2026-10-12T20:00:00Z","v":274241,"vw":379.77},{"c":379.77,"h":379.77,"l":379.77,"n":1,"o":379.77,"t":"2026-10-12T22:00:00Z","v":50,"vw":379.77},{"c":380,"h":380,"l":380,"n":3,"o":380,"t":"2026-10-12T23:45:00Z","v":183,"vw":380},{"c":373.85,"h":373.85,"l":371.88,"n":25,"o":373.37,"t":"2026-10-13T08:00:00Z","v":519,"vw":373.036931},{"c":374.05,"h":374.05,"l":374.05,"n":2,"o":374.05,"t":"2026-10-13T08:15:00Z","v":100,"vw":374.05},{"c":370.6,"h":370.6,"l":370.6,"n":1,"o":370.6,"t":"2026-10-13T12:15:00Z","v":76,"vw":370.6},{"c":372,"h":372,"l":372,"n":8,"o":372,"t":"2026-10-13T12:30:00Z","v":374,"vw":372},{"c":371.89,"h":371.89,"l":369.21,"n":29,"o":370.58,"t":"2026-10-13T13:00:00Z","v":483,"vw":371.160411},{"c":366.36,"h":366.36,"l":365.8663,"n":2,"o":365.8663,"t":"2026-10-13T13:15:00Z","v":110,"vw":366.135591},{"c":381.975,"h":382.7,"l":368.38,"n":1105,"o":370.75,"t":"2026-10-13T13:30:00Z","v":44451,"vw":376.023025},{"c":379.01,"h":382.755,"l":376.57,"n":742,"o":382.705,"t":"2026-10-13T13:45:00Z","v":20342,"vw":379.524877},{"c":381.24,"h":382.34,"l":377.96,"n":839,"o":379.45,"t":"2026-10-13T14:00:00Z","v":16190,"vw":379.839388},{"c":380.55,"h":381.25,"l":378.49,"n":798,"o":381,"t":"2026-10-13T14:15:00Z","v":21324,"vw":380.163045},{"c":378.87,"h":380.96,"l":377.82,"n":688,"o":380.96,"t":"2026-10-13T14:30:00Z","v":18490,"vw":379.468596},{"c":380.225,"h":380.52,"l":378.77,"n":834,"o":378.77,"t":"2026-10-13T14:45:00Z","v":20697,"vw":379.712868},{"c":381.55,"h":381.995,"l":379.88,"n":893,"o":380.225,"t":"2026-10-13T15:00:00Z","v":16919,"vw":380.6853},{"c":381.655,"h":382.635,"l":380.01,"n":768,"o":381.44,"t":"2026-10-13T15:15:00Z","v":14663,"vw":381.203868},{"c":379.93,"h":381.99,"l":378.46,"n":1405,"o":381.9396,"t":"2026-10-13T15:30:00Z","v":52828,"vw":380.04176},{"c":379.53,"h":380.43,"l":378.92,"n":1334,"o":380.24,"t":"2026-10-13T15:45:00Z","v":44909,"vw":379.817502},{"c":379.345,"h":379.99,"l":378.345,"n":1158,"o":379.42,"t":"2026-10-13T16:00:00Z","v":40255,"vw":379.116131},{"c":380.405,"h":380.73,"l":379.355,"n":648,"o":379.355,"t":"2026-10-13T16:15:00Z","v":17032,"vw":379.977804},{"c":381.62,"h":381.86,"l":380.415,"n":951,"o":380.42,"t":"2026-10-13T16:30:00Z","v":34838,"vw":381.084168},{"c":379.88,"h":381.66,"l":379.88,"n":736,"o":381.53,"t":"2026-10-13T16:45:00Z","v":19853,"vw":380.631971},{"c":380.46,"h":380.77,"l":379.22,"n":927,"o":379.82,"t":"2026-10-13T17:00:00Z","v":33666,"vw":379.852672},{"c":379.445,"h":380.48,"l":379.075,"n":850,"o":380.48,"t":"2026-10-13T17:15:00Z","v":26816,"vw":379.712396},{"c":381.88,"h":382.41,"l":379.355,"n":1036,"o":379.355,"t":"2026-10-13T17:30:00Z","v":31959,"vw":380.959247},{"c":383.48,"h":383.57,"l":380.99,"n":1059,"o":381.86,"t":"2026-10-13T17:45:00Z","v":33257,"vw":382.260685},{"c":383.38,"h":385.685,"l":383.38,"n":1063,"o":383.52,"t":"2026-10-13T18:00:00Z","v":22779,"vw":384.470762},{"c":384.35,"h":386.19,"l":383.26,"n":715,"o":383.525,"t":"2026-10-13T18:15:00Z","v":16736,"vw":384.547014},{"c":384.07,"h":385.33,"l":384.04,"n":645,"o":384.745,"t":"2026-10-13T18:30:00Z","v":14468,"vw":384.539553},{"c":384.58,"h":385.375,"l":384.07,"n":807,"o":384.07,"t":"2026-10-13T18:45:00Z","v":23772,"vw":384.799022},{"c":384.15,"h":384.69,"l":383.57,"n":861,"o":384.48,"t":"2026-10-13T19:00:00Z","v":23513,"vw":384.148811},{"c":384.075,"h":384.495,"l":383.51,"n":1184,"o":384.15,"t":"2026-10-13T19:15:00Z","v":29295,"vw":384.145309},{"c":381.73,"h":384.66,"l":381.17,"n":2223,"o":384.075,"t":"2026-10-13T19:30:00Z","v":62403,"vw":382.645112},{"c":382.43,"h":385.37,"l":381.65,"n":4156,"o":381.73,"t":"2026-10-13T19:45:00Z","v":149665,"vw":383.215835},{"c":382.14,"h":382.14,"l":382.14,"n":36,"o":382.14,"t":"2026-10-13T20:00:00Z","v":141078,"vw":382.14},{"c":382.4,"h":382.4,"l":382.4,"n":1,"o":382.4,"t":"2026-10-13T20:15:00Z","v":100,"vw":382.4},{"c":387.0769,"h":387.0769,"l":382.99,"n":4,"o":382.99,"t":"2026-10-13T20:30:00Z","v":110,"vw":385.3561},{"c":378.02,"h":378.02,"l":378.02,"n":5,"o":378.02,"t":"2026-10-14T11:45:00Z","v":115,"vw":378.02},{"c":380,"h":380,"l":380,"n":4,"o":380,"t":"2026-10-14T12:15:00Z","v":75,"vw":380},{"c":378,"h":378,"l":378,"n":4,"o":378,"t":"2026-10-14T12:30:00Z","v":83,"vw":378},{"c":373.51,"h":373.51,"l":373.5,"n":13,"o":373.5,"t":"2026-10-14T13:15:00Z","v":299,"vw":373.504444},{"c":370.1,"h":378.74,"l":368.77,"n":1412,"o":377,"t":"2026-10-14T13:30:00Z","v":60548,"vw":373.310826},{"c":367.79,"h":371.46,"l":367.79,"n":1578,"o":369.82,"t":"2026-10-14T13:45:00Z","v":48971,"vw":369.683574},{"c":368.225,"h":371.02,"l":367.26,"n":1252,"o":367.26,"t":"2026-10-14T14:00:00Z","v":32568,"vw":368.976144},{"c":364.7,"h":369.85,"l":363.06,"n":1254,"o":368.49,"t":"2026-10-14T14:15:00Z","v":45034,"vw":366.949747},{"c":366.81,"h":367.67,"l":363.8,"n":1079,"o":364.345,"t":"2026-10-14T14:30:00Z","v":30536,"vw":365.146606},{"c":365.105,"h":366.72,"l":364.2,"n":1138,"o":366.72,"t":"2026-10-14T14:45:00Z","v":31398,"vw":365.197544},{"c":363.5075,"h":365.5,"l":362.63,"n":1008,"o":365.38,"t":"2026-10-14T15:00:00Z","v":19813,"vw":363.889479},{"c":362.52,"h":365.35,"l":362.11,"n":911,"o":363.3,"t":"2026-10-14T15:15:00Z","v":19880,"vw":363.45102},{"c":360.66,"h":363.29,"l":359.92,"n":1071,"o":362.63,"t":"2026-10-14T15:30:00Z","v":21848,"vw":361.428346},{"c":361.41,"h":362.55,"l":359.81,"n":884,"o":360.66,"t":"2026-10-14T15:45:00Z","v":20080,"vw":360.928973},{"c":360.73,"h":362.99,"l":360.26,"n":868,"o":361.41,"t":"2026-10-14T16:00:00Z","v":21118,"vw":361.571024},{"c":361.07,"h":361.61,"l":359.39,"n":909,"o":360.82,"t":"2026-10-14T16:15:00Z","v":23114,"vw":360.612258},{"c":362.8,"h":363.2375,"l":360.19,"n":940,"o":360.96,"t":"2026-10-14T16:30:00Z","v":17716,"vw":361.456647},{"c":364.09,"h":364.09,"l":362.33,"n":764,"o":363.1309,"t":"2026-10-14T16:45:00Z","v":16467,"vw":363.086636},{"c":364.33,"h":365.425,"l":363.66,"n":805,"o":364.015,"t":"2026-10-14T17:00:00Z","v":20942,"vw":364.379302},{"c":361.305,"h":364.175,"l":360.95,"n":906,"o":364.08,"t":"2026-10-14T17:15:00Z","v":18724,"vw":362.555418},{"c":359.67,"h":362.21,"l":359.67,"n":1217,"o":361.3,"t":"2026-10-14T17:30:00Z","v":45449,"vw":360.953954},{"c":358.68,"h":359.98,"l":357.45,"n":1277,"o":359.67,"t":"2026-10-14T17:45:00Z","v":31730,"vw":358.821599},{"c":359.06,"h":359.45,"l":356.79,"n":1565,"o":358.445,"t":"2026-10-14T18:00:00Z","v":36823,"vw":358.070882},{"c":357.42,"h":359.12,"l":356.84,"n":787,"o":359.12,"t":"2026-10-14T18:15:00Z","v":23555,"vw":357.848629},{"c":357.02,"h":358.67,"l":355.74,"n":1548,"o":357.32,"t":"2026-10-14T18:30:00Z","v":42704,"vw":357.474207},{"c":357.08,"h":357.5,"l":356.12,"n":1162,"o":356.7,"t":"2026-10-14T18:45:00Z","v":28995,"vw":357.036942},{"c":356.18,"h":357.26,"l":355.93,"n":1323,"o":356.83,"t":"2026-10-14T19:00:00Z","v":39777,"vw":356.558792},{"c":358.74,"h":359.17,"l":356.01,"n":1907,"o":356.44,"t":"2026-10-14T19:15:00Z","v":65015,"vw":357.848627},{"c":358.9,"h":359.35,"l":357.275,"n":2077,"o":358.745,"t":"2026-10-14T19:30:00Z","v":61033,"vw":358.602492},{"c":358.44,"h":360.4199,"l":357.37,"n":5316,"o":358.755,"t":"2026-10-14T19:45:00Z","v":172445,"vw":358.488141},{"c":357.42,"h":358.42,"l":357.42,"n":50,"o":358.42,"t":"2026-10-14T20:00:00Z","v":97350,"vw":358.419222},{"c":358.48,"h":358.48,"l":358.42,"n":10,"o":358.42,"t":"2026-10-14T20:15:00Z","v":4305,"vw":358.421407},{"c":358.3,"h":358.3,"l":358.3,"n":8,"o":358.3,"t":"2026-10-14T22:00:00Z","v":143,"vw":358.3},{"c":353.5,"h":356,"l":353.5,"n":19,"o":356,"t":"2026-10-14T23:15:00Z","v":521,"vw":354.841086},{"c":350,"h":353,"l":350,"n":33,"o":353,"t":"2026-10-15T08:00:00Z","v":768,"vw":350.424655},{"c":350,"h":350,"l":349.94,"n":4,"o":349.94,"t":"2026-10-15T08:30:00Z","v":174,"vw":349.978395},{"c":352.04,"h":352.04,"l":352.04,"n":4,"o":352.04,"t":"2026-10-15T10:30:00Z","v":88,"vw":352.04},{"c":352,"h":353.1472,"l":352,"n":29,"o":352.16,"t":"2026-10-15T10:45:00Z","v":1648,"vw":352.052632},{"c":352,"h":352,"l":352,"n":7,"o":352,"t":"2026-10-15T11:00:00Z","v":640,"vw":352},{"c":349.2,"h":349.2,"l":349.2,"n":1,"o":349.2,"t":"2026-10-15T11:15:00Z","v":60,"vw":349.2},{"c":351.65,"h":351.65,"l":351.65,"n":4,"o":351.65,"t":"2026-10-15T11:45:00Z","v":82,"vw":351.65},{"c":352.22,"h":352.22,"l":352.22,"n":2,"o":352.22,"t":"2026-10-15T12:45:00Z","v":57,"vw":352.22},{"c":349.81,"h":350.01,"l":349.81,"n":4,"o":350.01,"t":"2026-10-15T13:15:00Z","v":261,"vw":349.849683},{"c":350.97,"h":352.9984,"l":343.865,"n":1824,"o":350.25,"t":"2026-10-15T13:30:00Z","v":69270,"vw":348.060414},{"c":342.68,"h":350.25,"l":339.65,"n":1723,"o":350.01,"t":"2026-10-15T13:45:00Z","v":71621,"vw":344.750174},{"c":340.65,"h":344.71,"l":339.03,"n":1742,"o":342.15,"t":"2026-10-15T14:00:00Z","v":68061,"vw":341.927852},{"c":342.7599,"h":343.6204,"l":337.99,"n":1189,"o":340.65,"t":"2026-10-15T14:15:00Z","v":37082,"vw":341.268665},{"c":345.79,"h":347.01,"l":341.51,"n":1209,"o":342.75,"t":"2026-10-15T14:30:00Z","v":49280,"vw":344.043412},{"c":345.005,"h":347.13,"l":342.52,"n":1137,"o":346.32,"t":"2026-10-15T14:45:00Z","v":28619,"vw":344.774625},{"c":344.74,"h":345.26,"l":342.5116,"n":1275,"o":344.74,"t":"2026-10-15T15:00:00Z","v":38582,"vw":343.595801},{"c":344.28,"h":346.22,"l":344.27,"n":1342,"o":345.16,"t":"2026-10-15T15:15:00Z","v":41797,"vw":345.059747},{"c":343.75,"h":344.56,"l":342.95,"n":1268,"o":343.835,"t":"2026-10-15T15:30:00Z","v":28058,"vw":343.422552},{"c":345.6,"h":345.6,"l":343.33,"n":1210,"o":343.6821,"t":"2026-10-15T15:45:00Z","v":36868,"vw":344.608016},{"c":344.11,"h":346.575,"l":343.27,"n":991,"o":345.12,"t":"2026-10-15T16:00:00Z","v":26509,"vw":344.997694},{"c":341.19,"h":344.79,"l":340.83,"n":1501,"o":344.39,"t":"2026-10-15T16:15:00Z","v":37546,"vw":343.009937},{"c":344.57,"h":344.57,"l":341.33,"n":948,"o":341.41,"t":"2026-10-15T16:30:00Z","v":22179,"vw":342.80792},{"c":344.03,"h":344.87,"l":342.15,"n":1094,"o":344.78,"t":"2026-10-15T16:45:00Z","v":33252,"vw":343.626333},{"c":348.95,"h":349.37,"l":348.481,"n":210,"o":348.9975,"t":"2026-10-15T18:00:00Z","v":3108,"vw":348.905658},{"c":351.33,"h":351.64,"l":348.48,"n":1078,"o":348.955,"t":"2026-10-15T18:15:00Z","v":31222,"vw":350.015453},{"c":351.19,"h":351.88,"l":350.35,"n":1046,"o":351.29,"t":"2026-10-15T18:30:00Z","v":30669,"vw":350.959658},{"c":351.49,"h":352.01,"l":351.09,"n":797,"o":351.51,"t":"2026-10-15T18:45:00Z","v":20791,"vw":351.63605},{"c":355.07,"h":355.36,"l":351.44,"n":1165,"o":351.485,"t":"2026-10-15T19:00:00Z","v":33913,"vw":352.350901},{"c":354.95,"h":356.17,"l":353.61,"n":1311,"o":355.25,"t":"2026-10-15T19:15:00Z","v":47192,"vw":354.811345},{"c":353.68,"h":355.075,"l":353.25,"n":1770,"o":354.91,"t":"2026-10-15T19:30:00Z","v":42440,"vw":353.999961},{"c":353.64,"h":354.71,"l":352.45,"n":4524,"o":353.745,"t":"2026-10-15T19:45:00Z","v":120132,"vw":353.716219},{"c":353.6,"h":353.95,"l":353.6,"n":49,"o":353.775,"t":"2026-10-15T20:00:00Z","v":125002,"vw":353.600597},{"c":353.6,"h":353.6,"l":353.6,"n":1,"o":353.6,"t":"2026-10-15T20:15:00Z","v":8328,"vw":353.6}],"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":2.1,"strike":422.71928985325496,"iv":2.559559849007928,"gamma":0.0037493960928764204,"theta":-4.210900828057773,"vega":0.03209562693173473,"rho":0.0008870680810322003,"breakevenPct":20.141201881576634},{"delta":0.15,"premium":1.5780612244897956,"strike":376.53061224489795,"iv":1.1248612244897958,"gamma":0.0112265306122449,"theta":-2.434344897959183,"vega":0.04315102040816326,"rho":0.0013441854579229542,"breakevenPct":6.931185935912822},{"delta":0.2,"premium":2.2458074534161487,"strike":372.03416149068323,"iv":1.1141223602484474,"gamma":0.013737888198757764,"theta":-2.8973857142857145,"vega":0.05185776397515528,"rho":0.0017987438678624124,"breakevenPct":5.848407506815425},{"delta":0.25,"premium":2.182421875,"strike":364.2578125,"iv":0.8095546875,"gamma":0.0212578125,"theta":-2.38515625,"vega":0.05875,"rho":0.0022726489996822263,"breakevenPct":3.631288001979633},{"delta":0.3,"premium":2.6018264840182646,"strike":361.2823439878234,"iv":0.7491339421613394,"gamma":0.024925418569254187,"theta":-2.4121476407914764,"vega":0.06406849315068493,"rho":0.0027366513004481903,"breakevenPct":2.908419251086444},{"delta":0.35,"premium":3.2989026063100133,"strike":359.4410150891632,"iv":0.7685219478737998,"gamma":0.02592235939643347,"theta":-2.6402411522633744,"vega":0.06830617283950617,"rho":0.0031945777087554117,"breakevenPct":2.584818352792198},{"delta":0.4,"premium":4.139094650205761,"strike":357.72633744855966,"iv":0.8017181069958849,"gamma":0.02599094650205761,"theta":-2.877483950617284,"vega":0.07139259259259259,"rho":0.0036499289785076722,"breakevenPct":2.3375090777051493},{"delta":0.45,"premium":4.6875,"strike":355.75,"iv":0.7650800000000001,"gamma":0.027889999999999998,"theta":-2.8103800000000003,"vega":0.07306,"rho":0.0041132141956137435,"breakevenPct":1.933682126696826},{"delta":0.5,"premium":5.362914364640884,"strike":353.91574585635357,"iv":0.7417317679558011,"gamma":0.02891685082872928,"theta":-2.7455607734806633,"vega":0.07351325966850829,"rho":0.004573440677725052,"breakevenPct":1.6059559448513723},{"delta":0.55,"premium":6.5205882352941185,"strike":352.05882352941177,"iv":0.7723705882352941,"gamma":0.027947058823529408,"theta":-2.8431647058823533,"vega":0.07313529411764706,"rho":0.005021325026164748,"breakevenPct":1.4082046845887606},{"delta":0.6,"premium":9.12717206132879,"strike":349.6592844974446,"iv":0.9465068143100511,"gamma":0.022045485519591144,"theta":-3.401438160136286,"vega":0.0714366269165247,"rho":0.005431737544451714,"breakevenPct":1.4667580765761852},{"delta":0.65,"premium":10.234497444633732,"strike":347.52981260647357,"iv":0.9215494037478705,"gamma":0.021704770017035774,"theta":-3.1816766609880744,"vega":0.0685405451448041,"rho":0.005880178587693121,"breakevenPct":1.1776894940914313},{"delta":0.7,"premium":11.011657303370786,"strike":345.7689606741573,"iv":0.8606828651685393,"gamma":0.0217,"theta":-2.788354494382023,"vega":0.06406853932584271,"rho":0.006336372152517479,"breakevenPct":0.8994960343688018},{"delta":0.75,"premium":14.46879120879121,"strike":341.9120879120879,"iv":0.9796729670329671,"gamma":0.017809230769230768,"theta":-2.8856246153846157,"vega":0.0587032967032967,"rho":0.006721668267201338,"breakevenPct":0.7864477151807389},{"delta":0.8,"premium":15.242339832869085,"strike":340.2576601671309,"iv":0.891691086350975,"gamma":0.017243732590529245,"theta":-2.3200111420612815,"vega":0.05168857938718662,"rho":0.007176355511144907,"breakevenPct":0.537330316742075},{"delta":0.85,"premium":19.945398773006133,"strike":335.18404907975463,"iv":1.0133153374233128,"gamma":0.012432515337423317,"theta":-2.2152116564417184,"vega":0.04313435582822087,"rho":0.007525752356517611,"breakevenPct":0.43253615745495905},{"delta":0.9,"premium":23.370668693009115,"strike":331.19300911854106,"iv":1.0040890577507597,"gamma":0.009395440729483283,"theta":-1.681318237082066,"vega":0.032330091185410324,"rho":0.007905911620759482,"breakevenPct":0.2725333177460805}],"put":[{"delta":0.1,"premium":2.15,"strike":304.71261927599744,"iv":2.358720490237633,"gamma":0.004070405816722161,"theta":-3.87120863109717,"vega":0.03209450705604446,"rho":-0.0010038434243032747,"breakevenPct":14.433648394797096},{"delta":0.15,"premium":1.5296052631578947,"strike":335.3857655502392,"iv":1.0056643540669856,"gamma":0.012369736842105263,"theta":-2.169873923444976,"vega":0.04280657894736842,"rho":-0.0014360758966437638,"breakevenPct":5.58366507718288},{"delta":0.2,"premium":2.516447368421053,"strike":336.88098086124404,"iv":1.1493246411483256,"gamma":0.013027631578947369,"theta":-2.9759744019138754,"vega":0.051359210526315785,"rho":-0.0019359034497370138,"breakevenPct":5.439894374201657},{"delta":0.25,"premium":3.0801848049281313,"strike":340.9599589322382,"iv":1.0786745379876796,"gamma":0.015883983572895277,"theta":-3.156376796714579,"vega":0.058665503080082136,"rho":-0.0024267206796701806,"breakevenPct":4.445765235489244},{"delta":0.3,"premium":3.8759887005649714,"strike":343.91242937853104,"iv":1.0689237288135593,"gamma":0.017573446327683616,"theta":-3.4205677966101695,"vega":0.0642774011299435,"rho":-0.00292492937121431,"breakevenPct":3.835848224557104},{"delta":0.35,"premium":4.540362811791383,"strike":346.96145124716554,"iv":1.0113090702947845,"gamma":0.01973378684807256,"theta":-3.4473832199546486,"vega":0.06846757369614512,"rho":-0.0034207919395763176,"breakevenPct":3.1614568904484965},{"delta":0.4,"premium":4.3365921787709505,"strike":350.26885474860336,"iv":0.7969129888268157,"gamma":0.026223603351955303,"theta":-2.8307547486033524,"vega":0.07135810055865921,"rho":-0.0038953315133260272,"breakevenPct":2.1684777800247854},{"delta":0.45,"premium":5.872905027932962,"strike":352.01466480446925,"iv":0.90089343575419,"gamma":0.023779469273743015,"theta":-3.276564804469274,"vega":0.07303407821229049,"rho":-0.004414218796274616,"breakevenPct":2.1092308324275235},{"delta":0.5,"premium":6.838805970149254,"strike":353.9966832504146,"iv":0.8989084577114428,"gamma":0.023938142620232174,"theta":-3.2898651741293534,"vega":0.07361973466003317,"rho":-0.00491842707967444,"breakevenPct":1.8218672849928395},{"delta":0.55,"premium":7.737500000000001,"strike":356.03365384615387,"iv":0.870675,"gamma":0.0245,"theta":-3.1583115384615383,"vega":0.07303846153846154,"rho":-0.005420995675390419,"breakevenPct":1.499956491472333},{"delta":0.6,"premium":8.810383386581469,"strike":358.03514376996804,"iv":0.855847284345048,"gamma":0.024350159744408947,"theta":-3.030042811501598,"vega":0.07135079872204472,"rho":-0.005928054858813457,"breakevenPct":1.2373415205354747},{"delta":0.65,"premium":9.962213740458015,"strike":360.0254452926209,"iv":0.8397338422391858,"gamma":0.023798982188295167,"theta":-2.85224427480916,"vega":0.0685267175572519,"rho":-0.006436909483400087,"breakevenPct":1.0002173212209164},{"delta":0.7,"premium":10.725572519083968,"strike":361.61577608142494,"iv":0.7855989821882952,"gamma":0.023735368956743004,"theta":-2.49251145038168,"vega":0.06394656488549619,"rho":-0.006934050957219082,"breakevenPct":0.7663451463967866},{"delta":0.75,"premium":13.179477611940294,"strike":364.57089552238807,"iv":0.833365671641791,"gamma":0.020635074626865677,"theta":-2.41774776119403,"vega":0.05874925373134329,"rho":-0.007474933401455406,"breakevenPct":0.6245990072263224},{"delta":0.8,"premium":14.573305670816046,"strike":366.5698478561549,"iv":0.795497233748271,"gamma":0.01880691562932227,"theta":-2.0242366528354077,"vega":0.05141825726141078,"rho":-0.007986589186335291,"breakevenPct":0.45346657654444295},{"delta":0.85,"premium":17.54140969162996,"strike":370.04405286343615,"iv":0.8105649779735683,"gamma":0.015606828193832599,"theta":-1.6963764317180616,"vega":0.04297334801762114,"rho":-0.008538291625813458,"breakevenPct":0.31033846951183697},{"delta":0.9,"premium":22.278744064027943,"strike":375.1752392784588,"iv":0.8657263643791029,"gamma":0.010947394238185307,"theta":-1.368991180555974,"vega":0.03247166889348125,"rho":-0.009133847742052824,"breakevenPct":0.19895497329446274}]},"raw":{"call":[{"delta":0.1,"premium":2.1,"strike":422.71928985325496,"iv":2.559559849007928,"gamma":0.0037493960928764204,"theta":-4.210900828057773,"vega":0.03209562693173473,"rho":0.0008870680810322003,"breakevenPct":20.141201881576634},{"delta":0.15,"premium":1.5780612244897956,"strike":376.53061224489795,"iv":1.1248612244897958,"gamma":0.0112265306122449,"theta":-2.434344897959183,"vega":0.04315102040816326,"rho":0.0013441854579229542,"breakevenPct":6.931185935912822},{"delta":0.2,"premium":2.2458074534161487,"strike":372.03416149068323,"iv":1.1141223602484474,"gamma":0.013737888198757764,"theta":-2.8973857142857145,"vega":0.05185776397515528,"rho":0.0017987438678624124,"breakevenPct":5.848407506815425},{"delta":0.25,"premium":2.182421875,"strike":364.2578125,"iv":0.8095546875,"gamma":0.0212578125,"theta":-2.38515625,"vega":0.05875,"rho":0.0022726489996822263,"breakevenPct":3.631288001979633},{"delta":0.3,"premium":2.6018264840182646,"strike":361.2823439878234,"iv":0.7491339421613394,"gamma":0.024925418569254187,"theta":-2.4121476407914764,"vega":0.06406849315068493,"rho":0.0027366513004481903,"breakevenPct":2.908419251086444},{"delta":0.35,"premium":3.2989026063100133,"strike":359.4410150891632,"iv":0.7685219478737998,"gamma":0.02592235939643347,"theta":-2.6402411522633744,"vega":0.06830617283950617,"rho":0.0031945777087554117,"breakevenPct":2.584818352792198},{"delta":0.4,"premium":4.139094650205761,"strike":357.72633744855966,"iv":0.8017181069958849,"gamma":0.02599094650205761,"theta":-2.877483950617284,"vega":0.07139259259259259,"rho":0.0036499289785076722,"breakevenPct":2.3375090777051493},{"delta":0.45,"premium":4.6875,"strike":355.75,"iv":0.7650800000000001,"gamma":0.027889999999999998,"theta":-2.8103800000000003,"vega":0.07306,"rho":0.0041132141956137435,"breakevenPct":1.933682126696826},{"delta":0.5,"premium":5.362914364640884,"strike":353.91574585635357,"iv":0.7417317679558011,"gamma":0.02891685082872928,"theta":-2.7455607734806633,"vega":0.07351325966850829,"rho":0.004573440677725052,"breakevenPct":1.6059559448513723},{"delta":0.55,"premium":6.5205882352941185,"strike":352.05882352941177,"iv":0.7723705882352941,"gamma":0.027947058823529408,"theta":-2.8431647058823533,"vega":0.07313529411764706,"rho":0.005021325026164748,"breakevenPct":1.4082046845887606},{"delta":0.6,"premium":9.12717206132879,"strike":349.6592844974446,"iv":0.9465068143100511,"gamma":0.022045485519591144,"theta":-3.401438160136286,"vega":0.0714366269165247,"rho":0.005431737544451714,"breakevenPct":1.4667580765761852},{"delta":0.65,"premium":10.234497444633732,"strike":347.52981260647357,"iv":0.9215494037478705,"gamma":0.021704770017035774,"theta":-3.1816766609880744,"vega":0.0685405451448041,"rho":0.005880178587693121,"breakevenPct":1.1776894940914313},{"delta":0.7,"premium":11.011657303370786,"strike":345.7689606741573,"iv":0.8606828651685393,"gamma":0.0217,"theta":-2.788354494382023,"vega":0.06406853932584271,"rho":0.006336372152517479,"breakevenPct":0.8994960343688018},{"delta":0.75,"premium":14.46879120879121,"strike":341.9120879120879,"iv":0.9796729670329671,"gamma":0.017809230769230768,"theta":-2.8856246153846157,"vega":0.0587032967032967,"rho":0.006721668267201338,"breakevenPct":0.7864477151807389},{"delta":0.8,"premium":15.242339832869085,"strike":340.2576601671309,"iv":0.891691086350975,"gamma":0.017243732590529245,"theta":-2.3200111420612815,"vega":0.05168857938718662,"rho":0.007176355511144907,"breakevenPct":0.537330316742075},{"delta":0.85,"premium":19.945398773006133,"strike":335.18404907975463,"iv":1.0133153374233128,"gamma":0.012432515337423317,"theta":-2.2152116564417184,"vega":0.04313435582822087,"rho":0.007525752356517611,"breakevenPct":0.43253615745495905},{"delta":0.9,"premium":23.370668693009115,"strike":331.19300911854106,"iv":1.0040890577507597,"gamma":0.009395440729483283,"theta":-1.681318237082066,"vega":0.032330091185410324,"rho":0.007905911620759482,"breakevenPct":0.2725333177460805}],"put":[{"delta":0.1,"premium":2.15,"strike":304.71261927599744,"iv":2.358720490237633,"gamma":0.004070405816722161,"theta":-3.87120863109717,"vega":0.03209450705604446,"rho":-0.0010038434243032747,"breakevenPct":14.433648394797096},{"delta":0.15,"premium":1.5296052631578947,"strike":335.3857655502392,"iv":1.0056643540669856,"gamma":0.012369736842105263,"theta":-2.169873923444976,"vega":0.04280657894736842,"rho":-0.0014360758966437638,"breakevenPct":5.58366507718288},{"delta":0.2,"premium":2.516447368421053,"strike":336.88098086124404,"iv":1.1493246411483256,"gamma":0.013027631578947369,"theta":-2.9759744019138754,"vega":0.051359210526315785,"rho":-0.0019359034497370138,"breakevenPct":5.439894374201657},{"delta":0.25,"premium":3.0801848049281313,"strike":340.9599589322382,"iv":1.0786745379876796,"gamma":0.015883983572895277,"theta":-3.156376796714579,"vega":0.058665503080082136,"rho":-0.0024267206796701806,"breakevenPct":4.445765235489244},{"delta":0.3,"premium":3.8759887005649714,"strike":343.91242937853104,"iv":1.0689237288135593,"gamma":0.017573446327683616,"theta":-3.4205677966101695,"vega":0.0642774011299435,"rho":-0.00292492937121431,"breakevenPct":3.835848224557104},{"delta":0.35,"premium":4.540362811791383,"strike":346.96145124716554,"iv":1.0113090702947845,"gamma":0.01973378684807256,"theta":-3.4473832199546486,"vega":0.06846757369614512,"rho":-0.0034207919395763176,"breakevenPct":3.1614568904484965},{"delta":0.4,"premium":4.3365921787709505,"strike":350.26885474860336,"iv":0.7969129888268157,"gamma":0.026223603351955303,"theta":-2.8307547486033524,"vega":0.07135810055865921,"rho":-0.0038953315133260272,"breakevenPct":2.1684777800247854},{"delta":0.45,"premium":5.872905027932962,"strike":352.01466480446925,"iv":0.90089343575419,"gamma":0.023779469273743015,"theta":-3.276564804469274,"vega":0.07303407821229049,"rho":-0.004414218796274616,"breakevenPct":2.1092308324275235},{"delta":0.5,"premium":6.838805970149254,"strike":353.9966832504146,"iv":0.8989084577114428,"gamma":0.023938142620232174,"theta":-3.2898651741293534,"vega":0.07361973466003317,"rho":-0.00491842707967444,"breakevenPct":1.8218672849928395},{"delta":0.55,"premium":7.737500000000001,"strike":356.03365384615387,"iv":0.870675,"gamma":0.0245,"theta":-3.1583115384615383,"vega":0.07303846153846154,"rho":-0.005420995675390419,"breakevenPct":1.499956491472333},{"delta":0.6,"premium":8.810383386581469,"strike":358.03514376996804,"iv":0.855847284345048,"gamma":0.024350159744408947,"theta":-3.030042811501598,"vega":0.07135079872204472,"rho":-0.005928054858813457,"breakevenPct":1.2373415205354747},{"delta":0.65,"premium":9.962213740458015,"strike":360.0254452926209,"iv":0.8397338422391858,"gamma":0.023798982188295167,"theta":-2.85224427480916,"vega":0.0685267175572519,"rho":-0.006436909483400087,"breakevenPct":1.0002173212209164},{"delta":0.7,"premium":10.725572519083968,"strike":361.61577608142494,"iv":0.7855989821882952,"gamma":0.023735368956743004,"theta":-2.49251145038168,"vega":0.06394656488549619,"rho":-0.006934050957219082,"breakevenPct":0.7663451463967866},{"delta":0.75,"premium":13.179477611940294,"strike":364.57089552238807,"iv":0.833365671641791,"gamma":0.020635074626865677,"theta":-2.41774776119403,"vega":0.05874925373134329,"rho":-0.007474933401455406,"breakevenPct":0.6245990072263224},{"delta":0.8,"premium":14.573305670816046,"strike":366.5698478561549,"iv":0.795497233748271,"gamma":0.01880691562932227,"theta":-2.0242366528354077,"vega":0.05141825726141078,"rho":-0.007986589186335291,"breakevenPct":0.45346657654444295},{"delta":0.85,"premium":17.54140969162996,"strike":370.04405286343615,"iv":0.8105649779735683,"gamma":0.015606828193832599,"theta":-1.6963764317180616,"vega":0.04297334801762114,"rho":-0.008538291625813458,"breakevenPct":0.31033846951183697},{"delta":0.9,"premium":22.278744064027943,"strike":375.1752392784588,"iv":0.8657263643791029,"gamma":0.010947394238185307,"theta":-1.368991180555974,"vega":0.03247166889348125,"rho":-0.009133847742052824,"breakevenPct":0.19895497329446274}]}},"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"}}