{"symbol":"WDC","url":"https://intraalpha.com/companies/WDC","capturedAt":"2026-10-16T01:00:36.411Z","state":"ready","quote":{"symbol":"WDC","last_price":351.94,"prev_close":364.1,"regular_close":356.45,"change":-12.16,"change_pct":-3.3397,"regular_change":-7.65,"regular_change_pct":-2.1011,"extended_change":-4.51,"extended_change_pct":-1.2653,"bid":351.5,"ask":354,"bid_size":160,"ask_size":80,"volume":11089871,"vwap":347.135612,"open":342.68,"high":356.83,"low":336,"close":356.45,"trade_count":240129,"last_trade_at":"2026-10-15T23:59:09.749209122Z","last_quote_at":"2026-10-15T23:59:24.660235819Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T21:00:35.364857956-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-15T16:00:00-04:00"},"fundamentals":{"symbol":"WDC","fetched_at":"2026-10-16T01:00:36.029981+00:00","name":"Western Digital Corporation","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"COMPUTER HARDWARE","country":"USA","description":"Western Digital Corporation (WDC, commonly known as Western Digital or WD) is an American computer hard disk drive manufacturer and data storage company, headquartered in San Jose, California. It designs, manufactures and sells data technology products, including storage devices, data center systems and cloud storage services.","fiscal_year_end":"June","latest_quarter":"2026-06-30","market_cap":136291099000,"ebitda":5002000000,"pe_ratio":14.14,"peg_ratio":0.902,"book_value":24.55,"dividend_per_share":0.5,"dividend_yield":0.0013,"eps":25.75,"revenue_ttm":12919000000,"gross_profit_ttm":6311000000,"profit_margin":0.73,"operating_margin_ttm":0.436,"return_on_assets_ttm":0.208,"return_on_equity_ttm":1.308,"quarterly_earnings_growth":9.84,"quarterly_revenue_growth":0.438,"analyst_target_price":668.5,"analyst_number":4,"beta":2.169,"fifty_two_week_high":799.62,"fifty_two_week_low":117.01,"fifty_day_ma":447.83,"two_hundred_day_ma":408.86,"shares_outstanding":374323000,"forward_pe":22.83,"price_to_sales":10.55,"price_to_book":19.27,"ev_to_revenue":13.18,"ev_to_ebitda":16.3},"optionObservedAt":"2026-10-15T19:49:20.489Z","bars":[{"c":399.04,"h":400,"l":396.37,"n":2233,"o":398.06,"t":"2026-10-09T08:00:00Z","v":32980,"vw":398.670778},{"c":400.12,"h":400.12,"l":399.04,"n":114,"o":399.08,"t":"2026-10-09T08:05:00Z","v":2851,"vw":399.635115},{"c":400,"h":400.49,"l":399.4183,"n":58,"o":400.49,"t":"2026-10-09T08:10:00Z","v":800,"vw":399.986381},{"c":400.4,"h":400.41,"l":399.99,"n":38,"o":399.99,"t":"2026-10-09T08:15:00Z","v":1606,"vw":400.231241},{"c":400.75,"h":400.95,"l":400.19,"n":64,"o":400.19,"t":"2026-10-09T08:20:00Z","v":1959,"vw":400.695467},{"c":400.04,"h":400.05,"l":400,"n":53,"o":400.05,"t":"2026-10-09T08:25:00Z","v":1529,"vw":400.034697},{"c":400.07,"h":400.07,"l":400.04,"n":5,"o":400.04,"t":"2026-10-09T08:30:00Z","v":1056,"vw":400.068571},{"c":400.6,"h":400.6,"l":400.07,"n":28,"o":400.07,"t":"2026-10-09T08:35:00Z","v":300,"vw":400.325389},{"c":400.5,"h":400.5,"l":400.49,"n":6,"o":400.49,"t":"2026-10-09T08:40:00Z","v":127,"vw":400.495288},{"c":400.4,"h":400.68,"l":400.4,"n":56,"o":400.5,"t":"2026-10-09T08:45:00Z","v":1849,"vw":400.553554},{"c":400.11,"h":400.3327,"l":400,"n":74,"o":400.22,"t":"2026-10-09T08:50:00Z","v":1849,"vw":400.157065},{"c":399.66,"h":399.99,"l":399.66,"n":29,"o":399.99,"t":"2026-10-09T08:55:00Z","v":405,"vw":399.838378},{"c":399.98,"h":399.98,"l":399.39,"n":32,"o":399.66,"t":"2026-10-09T09:00:00Z","v":1407,"vw":399.735365},{"c":399.33,"h":399.9244,"l":399.1,"n":41,"o":399.9244,"t":"2026-10-09T09:05:00Z","v":1925,"vw":399.377346},{"c":398.925,"h":399.45,"l":398.09,"n":60,"o":399.2,"t":"2026-10-09T09:10:00Z","v":1267,"vw":398.981264},{"c":398.9,"h":398.9,"l":398.9,"n":15,"o":398.9,"t":"2026-10-09T09:15:00Z","v":201,"vw":398.9},{"c":398.92,"h":398.92,"l":398.92,"n":5,"o":398.92,"t":"2026-10-09T09:20:00Z","v":508,"vw":398.92},{"c":399.15,"h":399.25,"l":399.15,"n":11,"o":399.25,"t":"2026-10-09T09:30:00Z","v":483,"vw":399.177123},{"c":399.45,"h":399.45,"l":399.2,"n":2,"o":399.2,"t":"2026-10-09T09:35:00Z","v":110,"vw":399.336364},{"c":399.45,"h":399.45,"l":399.31,"n":31,"o":399.31,"t":"2026-10-09T09:40:00Z","v":1029,"vw":399.426509},{"c":399.18,"h":399.18,"l":398.61,"n":32,"o":399.09,"t":"2026-10-09T09:45:00Z","v":1463,"vw":398.970081},{"c":399.18,"h":399.18,"l":399.18,"n":11,"o":399.18,"t":"2026-10-09T09:50:00Z","v":248,"vw":399.18},{"c":399.0818,"h":399.7,"l":399.0818,"n":3,"o":399.7,"t":"2026-10-09T10:00:00Z","v":151,"vw":399.287867},{"c":399.42,"h":399.42,"l":399.08,"n":18,"o":399.3,"t":"2026-10-09T10:05:00Z","v":607,"vw":399.265981},{"c":399.3027,"h":399.3027,"l":399,"n":16,"o":399,"t":"2026-10-09T10:10:00Z","v":645,"vw":399.142096},{"c":398.83,"h":399.33,"l":398.83,"n":29,"o":399.33,"t":"2026-10-09T10:15:00Z","v":374,"vw":399.154597},{"c":399.33,"h":399.33,"l":399.33,"n":6,"o":399.33,"t":"2026-10-09T10:30:00Z","v":71,"vw":399.33},{"c":398.01,"h":398.6,"l":398.01,"n":37,"o":398.6,"t":"2026-10-09T10:35:00Z","v":577,"vw":398.344433},{"c":398.03,"h":398.2,"l":398.03,"n":51,"o":398.2,"t":"2026-10-09T10:40:00Z","v":782,"vw":398.166},{"c":398.75,"h":398.75,"l":398,"n":58,"o":398,"t":"2026-10-09T10:45:00Z","v":448,"vw":398.314294},{"c":398.5,"h":398.5,"l":398.5,"n":5,"o":398.5,"t":"2026-10-09T10:50:00Z","v":74,"vw":398.5},{"c":398,"h":399.1549,"l":397.655,"n":140,"o":398.51,"t":"2026-10-09T11:00:00Z","v":3335,"vw":398.388673},{"c":397.83,"h":398.8988,"l":397.83,"n":52,"o":398.01,"t":"2026-10-09T11:05:00Z","v":691,"vw":398.273725},{"c":397.92,"h":398.1,"l":397.92,"n":20,"o":398,"t":"2026-10-09T11:10:00Z","v":849,"vw":398.076931},{"c":397.6571,"h":398.28,"l":397.5201,"n":64,"o":397.92,"t":"2026-10-09T11:15:00Z","v":5135,"vw":398.045652},{"c":398.2,"h":398.9939,"l":397.89,"n":52,"o":398.39,"t":"2026-10-09T11:20:00Z","v":1542,"vw":398.32583},{"c":397.99,"h":398.2,"l":397.55,"n":130,"o":398,"t":"2026-10-09T11:25:00Z","v":4919,"vw":398.13771},{"c":397.6617,"h":398.19,"l":397.6617,"n":100,"o":398,"t":"2026-10-09T11:30:00Z","v":1163,"vw":397.954415},{"c":397.5,"h":397.9999,"l":397,"n":143,"o":397.76,"t":"2026-10-09T11:35:00Z","v":1966,"vw":397.466048},{"c":397.6,"h":398.02,"l":397.1308,"n":69,"o":397.5,"t":"2026-10-09T11:40:00Z","v":2536,"vw":397.398024},{"c":397.85,"h":397.89,"l":397.41,"n":46,"o":397.41,"t":"2026-10-09T11:45:00Z","v":1570,"vw":397.806836},{"c":397.2,"h":397.89,"l":397.2,"n":24,"o":397.823,"t":"2026-10-09T11:50:00Z","v":678,"vw":397.679273},{"c":397.68,"h":397.68,"l":397.68,"n":19,"o":397.68,"t":"2026-10-09T11:55:00Z","v":168,"vw":397.68},{"c":397.2,"h":398,"l":397.2,"n":115,"o":397.67,"t":"2026-10-09T12:00:00Z","v":2937,"vw":397.759865},{"c":396.4524,"h":397.836,"l":396.4524,"n":158,"o":397.25,"t":"2026-10-09T12:05:00Z","v":3430,"vw":397.048596},{"c":396,"h":396.7007,"l":396,"n":116,"o":396.5,"t":"2026-10-09T12:10:00Z","v":3539,"vw":396.452028},{"c":396.504,"h":396.504,"l":395.65,"n":33,"o":396,"t":"2026-10-09T12:15:00Z","v":533,"vw":395.9755},{"c":396.2,"h":396.5,"l":396.2,"n":42,"o":396.5,"t":"2026-10-09T12:20:00Z","v":613,"vw":396.352334},{"c":396.8199,"h":396.91,"l":396.44,"n":36,"o":396.44,"t":"2026-10-09T12:25:00Z","v":1124,"vw":396.663329},{"c":397,"h":397.84,"l":396.75,"n":94,"o":396.75,"t":"2026-10-09T12:30:00Z","v":3221,"vw":397.004442},{"c":397.1549,"h":397.1549,"l":396.5,"n":43,"o":396.6,"t":"2026-10-09T12:35:00Z","v":1362,"vw":396.555985},{"c":395.85,"h":396.8162,"l":395.85,"n":119,"o":396.68,"t":"2026-10-09T12:40:00Z","v":1961,"vw":396.281997},{"c":396.3683,"h":396.3683,"l":395.8,"n":46,"o":395.8,"t":"2026-10-09T12:45:00Z","v":1150,"vw":396.019356},{"c":396.35,"h":396.6,"l":396,"n":49,"o":396.3305,"t":"2026-10-09T12:50:00Z","v":930,"vw":396.305058},{"c":397,"h":397,"l":396,"n":74,"o":396,"t":"2026-10-09T12:55:00Z","v":1195,"vw":396.72384},{"c":397.3,"h":397.5,"l":397,"n":72,"o":397.5,"t":"2026-10-09T13:00:00Z","v":2784,"vw":397.171578},{"c":397.3,"h":397.3,"l":396.8078,"n":25,"o":397,"t":"2026-10-09T13:05:00Z","v":1401,"vw":397.252204},{"c":397.36,"h":397.5,"l":397,"n":72,"o":397.48,"t":"2026-10-09T13:10:00Z","v":1579,"vw":397.277155},{"c":397.79,"h":398.02,"l":397.3593,"n":78,"o":397.38,"t":"2026-10-09T13:15:00Z","v":2007,"vw":397.659876},{"c":397.5,"h":397.66,"l":397.46,"n":46,"o":397.66,"t":"2026-10-09T13:20:00Z","v":934,"vw":397.497173},{"c":397.35,"h":397.43,"l":396.71,"n":167,"o":397.1,"t":"2026-10-09T13:25:00Z","v":3240,"vw":397.235824},{"c":393.525,"h":397.49,"l":391.85,"n":6382,"o":397.35,"t":"2026-10-09T13:30:00Z","v":215817,"vw":395.180341},{"c":393.245,"h":394.9899,"l":390.7,"n":4889,"o":393.725,"t":"2026-10-09T13:35:00Z","v":191210,"vw":392.511437},{"c":389.85,"h":393.245,"l":387.04,"n":9222,"o":393.245,"t":"2026-10-09T13:40:00Z","v":260976,"vw":389.92274},{"c":387.5552,"h":389.765,"l":387.1,"n":6519,"o":389.765,"t":"2026-10-09T13:45:00Z","v":222657,"vw":388.547199},{"c":387.5,"h":390.1,"l":386.01,"n":6062,"o":387.3,"t":"2026-10-09T13:50:00Z","v":215832,"vw":388.173742},{"c":389.37,"h":390.99,"l":387.1801,"n":3941,"o":387.5,"t":"2026-10-09T13:55:00Z","v":146730,"vw":388.768421},{"c":389.75,"h":390.97,"l":388.5,"n":3219,"o":389.28,"t":"2026-10-09T14:00:00Z","v":90736,"vw":389.747278},{"c":389.72,"h":391,"l":389.38,"n":3117,"o":389.75,"t":"2026-10-09T14:05:00Z","v":100961,"vw":390.396925},{"c":389.62,"h":390.6,"l":388.29,"n":2894,"o":389.37,"t":"2026-10-09T14:10:00Z","v":104521,"vw":389.4649},{"c":390.605,"h":390.78,"l":389,"n":3108,"o":389.9,"t":"2026-10-09T14:15:00Z","v":141628,"vw":390.064777},{"c":390.45,"h":392.25,"l":389.75,"n":3442,"o":390.71,"t":"2026-10-09T14:20:00Z","v":152168,"vw":391.062203},{"c":391.75,"h":392.1,"l":390,"n":2247,"o":390.32,"t":"2026-10-09T14:25:00Z","v":65741,"vw":391.094923},{"c":393.14,"h":393.8499,"l":391.452,"n":3231,"o":391.64,"t":"2026-10-09T14:30:00Z","v":121628,"vw":393.144025},{"c":390.435,"h":393.445,"l":390.07,"n":2383,"o":393.02,"t":"2026-10-09T14:35:00Z","v":83353,"vw":391.672419},{"c":389.74,"h":390.435,"l":388.895,"n":2741,"o":390.435,"t":"2026-10-09T14:40:00Z","v":92863,"vw":389.6589},{"c":390.53,"h":390.77,"l":389.52,"n":2077,"o":389.6,"t":"2026-10-09T14:45:00Z","v":82948,"vw":390.250626},{"c":390.5,"h":392.3699,"l":390.15,"n":2251,"o":390.6055,"t":"2026-10-09T14:50:00Z","v":127156,"vw":391.086659},{"c":390.52,"h":391.3,"l":390.2608,"n":2364,"o":390.56,"t":"2026-10-09T14:55:00Z","v":83212,"vw":390.814006},{"c":391.2551,"h":392,"l":389.9,"n":3322,"o":390.525,"t":"2026-10-09T15:00:00Z","v":142296,"vw":390.773672},{"c":389.93,"h":391.33,"l":389.8,"n":1777,"o":391.255,"t":"2026-10-09T15:05:00Z","v":61999,"vw":390.320031},{"c":390.33,"h":390.9,"l":389.93,"n":1670,"o":389.93,"t":"2026-10-09T15:10:00Z","v":54320,"vw":390.585301},{"c":391.6025,"h":392.5,"l":390.33,"n":2267,"o":390.47,"t":"2026-10-09T15:15:00Z","v":110629,"vw":391.571652},{"c":392.26,"h":392.31,"l":391.0101,"n":1744,"o":391.605,"t":"2026-10-09T15:20:00Z","v":92123,"vw":391.489759},{"c":390.39,"h":392.38,"l":390.14,"n":1886,"o":392.26,"t":"2026-10-09T15:25:00Z","v":72227,"vw":391.085353},{"c":391.64,"h":391.64,"l":390,"n":1881,"o":390.1,"t":"2026-10-09T15:30:00Z","v":76701,"vw":390.697841},{"c":391.015,"h":392.825,"l":389.7204,"n":2653,"o":391.57,"t":"2026-10-09T15:35:00Z","v":105597,"vw":391.645382},{"c":391.68,"h":392.01,"l":390.77,"n":1671,"o":391.015,"t":"2026-10-09T15:40:00Z","v":68096,"vw":391.497898},{"c":391.795,"h":392.38,"l":391.1,"n":1942,"o":391.5701,"t":"2026-10-09T15:45:00Z","v":83493,"vw":391.790816},{"c":391.805,"h":392.46,"l":391.41,"n":2140,"o":391.795,"t":"2026-10-09T15:50:00Z","v":138505,"vw":391.878258},{"c":392.84,"h":393.49,"l":391.63,"n":1811,"o":391.805,"t":"2026-10-09T15:55:00Z","v":81525,"vw":392.561981},{"c":393.8804,"h":393.8804,"l":392,"n":1543,"o":392.7,"t":"2026-10-09T16:00:00Z","v":61438,"vw":392.754723},{"c":393.155,"h":394.9599,"l":392.7726,"n":2301,"o":393.88,"t":"2026-10-09T16:05:00Z","v":92935,"vw":393.835947},{"c":394.675,"h":395,"l":392.84,"n":1701,"o":393,"t":"2026-10-09T16:10:00Z","v":64553,"vw":394.049662},{"c":393.65,"h":395.3,"l":393.65,"n":1499,"o":394.725,"t":"2026-10-09T16:15:00Z","v":51899,"vw":394.592651},{"c":394.0235,"h":394.3099,"l":393.39,"n":1234,"o":393.65,"t":"2026-10-09T16:20:00Z","v":47345,"vw":393.817321},{"c":394.155,"h":394.76,"l":393.7501,"n":1345,"o":394.09,"t":"2026-10-09T16:25:00Z","v":38818,"vw":394.213127},{"c":394.1258,"h":394.65,"l":393.6143,"n":1395,"o":394.155,"t":"2026-10-09T16:30:00Z","v":41634,"vw":394.1943},{"c":394.155,"h":394.38,"l":393.7501,"n":1218,"o":394.0374,"t":"2026-10-09T16:35:00Z","v":49917,"vw":394.049866},{"c":393.98,"h":394.21,"l":393.7601,"n":1063,"o":394.155,"t":"2026-10-09T16:40:00Z","v":24189,"vw":393.995961},{"c":394.3,"h":394.52,"l":393.4,"n":1305,"o":393.84,"t":"2026-10-09T16:45:00Z","v":37797,"vw":393.999092},{"c":395.21,"h":395.7,"l":394.17,"n":1520,"o":394.48,"t":"2026-10-09T16:50:00Z","v":55161,"vw":395.196793},{"c":394.7,"h":395.62,"l":394.69,"n":1322,"o":395.17,"t":"2026-10-09T16:55:00Z","v":42957,"vw":395.112448},{"c":395.48,"h":395.7,"l":394.57,"n":1392,"o":394.84,"t":"2026-10-09T17:00:00Z","v":45021,"vw":395.162651},{"c":394.33,"h":395.48,"l":394.2825,"n":1085,"o":395.36,"t":"2026-10-09T17:05:00Z","v":31247,"vw":394.889283},{"c":394.18,"h":394.51,"l":394.15,"n":1182,"o":394.33,"t":"2026-10-09T17:10:00Z","v":32703,"vw":394.311218},{"c":394.605,"h":394.88,"l":394.2059,"n":821,"o":394.36,"t":"2026-10-09T17:15:00Z","v":24958,"vw":394.582143},{"c":394.37,"h":394.83,"l":394.19,"n":1113,"o":394.75,"t":"2026-10-09T17:20:00Z","v":39776,"vw":394.527029},{"c":394.94,"h":395.24,"l":394.19,"n":1143,"o":394.365,"t":"2026-10-09T17:25:00Z","v":37819,"vw":394.651565},{"c":395.245,"h":395.47,"l":394.52,"n":1079,"o":394.935,"t":"2026-10-09T17:30:00Z","v":30951,"vw":395.016579},{"c":395.735,"h":396.4599,"l":395.24,"n":1431,"o":395.24,"t":"2026-10-09T17:35:00Z","v":61422,"vw":395.843493},{"c":396.245,"h":396.54,"l":395.4999,"n":1466,"o":395.735,"t":"2026-10-09T17:40:00Z","v":52350,"vw":396.109548},{"c":396.49,"h":396.75,"l":396.03,"n":1287,"o":396.34,"t":"2026-10-09T17:45:00Z","v":45372,"vw":396.354548},{"c":396.93,"h":397.32,"l":396.42,"n":1328,"o":396.49,"t":"2026-10-09T17:50:00Z","v":44734,"vw":396.957138},{"c":396.79,"h":397.26,"l":396.29,"n":1389,"o":396.92,"t":"2026-10-09T17:55:00Z","v":51374,"vw":396.74935},{"c":397.8001,"h":398.28,"l":396.67,"n":1476,"o":396.8635,"t":"2026-10-09T18:00:00Z","v":54183,"vw":397.796706},{"c":396.9919,"h":397.955,"l":396.98,"n":1403,"o":397.9,"t":"2026-10-09T18:05:00Z","v":58697,"vw":397.463192},{"c":396.56,"h":397.28,"l":396.0201,"n":1507,"o":397.12,"t":"2026-10-09T18:10:00Z","v":60609,"vw":396.672485},{"c":395.29,"h":396.67,"l":395.16,"n":1288,"o":396.5049,"t":"2026-10-09T18:15:00Z","v":47980,"vw":395.751123},{"c":395.76,"h":395.98,"l":395.02,"n":1860,"o":395.27,"t":"2026-10-09T18:20:00Z","v":99564,"vw":395.380983},{"c":395.205,"h":395.87,"l":394.86,"n":1481,"o":395.76,"t":"2026-10-09T18:25:00Z","v":53347,"vw":395.225594},{"c":395.41,"h":395.62,"l":394.8,"n":1372,"o":395.205,"t":"2026-10-09T18:30:00Z","v":48721,"vw":395.247464},{"c":395.582,"h":396.31,"l":395.18,"n":1400,"o":395.415,"t":"2026-10-09T18:35:00Z","v":59007,"vw":395.864252},{"c":394.95,"h":395.5984,"l":394.55,"n":1013,"o":395.3,"t":"2026-10-09T18:40:00Z","v":32047,"vw":395.207942},{"c":394.18,"h":395.56,"l":394.01,"n":1324,"o":394.95,"t":"2026-10-09T18:45:00Z","v":50044,"vw":395.015281},{"c":394,"h":394.7499,"l":393.5,"n":1636,"o":394.19,"t":"2026-10-09T18:50:00Z","v":66100,"vw":394.127594},{"c":393.42,"h":394.1892,"l":392.88,"n":1406,"o":394.135,"t":"2026-10-09T18:55:00Z","v":62329,"vw":393.536531},{"c":392.62,"h":393.65,"l":392.5,"n":1349,"o":393.415,"t":"2026-10-09T19:00:00Z","v":59281,"vw":393.156352},{"c":392.865,"h":393.0156,"l":392.15,"n":1445,"o":392.595,"t":"2026-10-09T19:05:00Z","v":56848,"vw":392.57466},{"c":393.46,"h":394.2743,"l":392.865,"n":1604,"o":392.865,"t":"2026-10-09T19:10:00Z","v":57718,"vw":393.536835},{"c":394.32,"h":394.51,"l":393.27,"n":1473,"o":393.46,"t":"2026-10-09T19:15:00Z","v":73544,"vw":394.014641},{"c":394.56,"h":395.02,"l":394.2,"n":1631,"o":394.32,"t":"2026-10-09T19:20:00Z","v":73597,"vw":394.576509},{"c":395.72,"h":395.9,"l":394.718,"n":1705,"o":394.735,"t":"2026-10-09T19:25:00Z","v":53585,"vw":395.449036},{"c":395.17,"h":396.218,"l":394.75,"n":2070,"o":395.72,"t":"2026-10-09T19:30:00Z","v":67274,"vw":395.53222},{"c":394.35,"h":395.3,"l":394.0106,"n":1646,"o":395.06,"t":"2026-10-09T19:35:00Z","v":44963,"vw":394.773926},{"c":395.2,"h":395.2,"l":394.06,"n":1613,"o":394.12,"t":"2026-10-09T19:40:00Z","v":45983,"vw":394.733879},{"c":395.585,"h":396,"l":395.09,"n":2427,"o":395.24,"t":"2026-10-09T19:45:00Z","v":90384,"vw":395.751559},{"c":396.59,"h":396.8,"l":394.81,"n":3878,"o":395.47,"t":"2026-10-09T19:50:00Z","v":152477,"vw":395.622166},{"c":397.46,"h":397.69,"l":396.27,"n":9152,"o":396.58,"t":"2026-10-09T19:55:00Z","v":323788,"vw":397.215293},{"c":396.4,"h":398.3,"l":396.1831,"n":335,"o":397.28,"t":"2026-10-09T20:00:00Z","v":396609,"vw":397.272914},{"c":397.1283,"h":397.1283,"l":396.4,"n":55,"o":396.4,"t":"2026-10-09T20:05:00Z","v":3326,"vw":396.515631},{"c":396.4804,"h":396.9999,"l":396.4425,"n":45,"o":396.87,"t":"2026-10-09T20:10:00Z","v":4898,"vw":396.909573},{"c":396.52,"h":396.8297,"l":396.52,"n":26,"o":396.8,"t":"2026-10-09T20:15:00Z","v":286,"vw":396.741138},{"c":396.5515,"h":396.809,"l":396.5515,"n":25,"o":396.7783,"t":"2026-10-09T20:20:00Z","v":504,"vw":396.695417},{"c":396.83,"h":396.83,"l":396.41,"n":105,"o":396.54,"t":"2026-10-09T20:25:00Z","v":3451,"vw":396.733062},{"c":396.01,"h":396.5915,"l":396,"n":34,"o":396.1286,"t":"2026-10-09T20:30:00Z","v":4559,"vw":396.127211},{"c":396.5,"h":396.5,"l":396.5,"n":5,"o":396.5,"t":"2026-10-09T20:35:00Z","v":78,"vw":396.5},{"c":396.35,"h":396.58,"l":396.25,"n":49,"o":396.25,"t":"2026-10-09T20:40:00Z","v":1474,"vw":396.27634},{"c":396.45,"h":396.58,"l":396.29,"n":62,"o":396.37,"t":"2026-10-09T20:45:00Z","v":2181,"vw":396.390863},{"c":396.48,"h":396.58,"l":396.48,"n":52,"o":396.58,"t":"2026-10-09T20:50:00Z","v":724,"vw":396.53795},{"c":396,"h":396.35,"l":396,"n":50,"o":396.34,"t":"2026-10-09T20:55:00Z","v":1904,"vw":396.270214},{"c":395.6534,"h":396.18,"l":395.6085,"n":41,"o":395.82,"t":"2026-10-09T21:00:00Z","v":1694,"vw":395.82987},{"c":395.65,"h":396.2,"l":395.65,"n":55,"o":396,"t":"2026-10-09T21:05:00Z","v":5026,"vw":395.777517},{"c":395.65,"h":396.08,"l":395.65,"n":8,"o":395.65,"t":"2026-10-09T21:10:00Z","v":917,"vw":395.888889},{"c":395.5,"h":396,"l":395.5,"n":42,"o":396,"t":"2026-10-09T21:15:00Z","v":804,"vw":395.650556},{"c":395.5,"h":396.0785,"l":395.5,"n":18,"o":395.7,"t":"2026-10-09T21:20:00Z","v":931,"vw":395.782542},{"c":395.6,"h":395.6,"l":395.55,"n":19,"o":395.55,"t":"2026-10-09T21:25:00Z","v":152,"vw":395.573214},{"c":395.6,"h":395.6,"l":395.6,"n":5,"o":395.6,"t":"2026-10-09T21:30:00Z","v":191,"vw":395.6},{"c":395.65,"h":395.65,"l":395.65,"n":2,"o":395.65,"t":"2026-10-09T21:35:00Z","v":65,"vw":395.65},{"c":395.95,"h":395.95,"l":395.7,"n":11,"o":395.7,"t":"2026-10-09T21:40:00Z","v":200,"vw":395.825},{"c":396,"h":396,"l":396,"n":6,"o":396,"t":"2026-10-09T21:45:00Z","v":60,"vw":396},{"c":395.3,"h":395.6,"l":395.3,"n":27,"o":395.6,"t":"2026-10-09T21:50:00Z","v":733,"vw":395.38674},{"c":395.39,"h":395.4352,"l":395.39,"n":11,"o":395.4352,"t":"2026-10-09T21:55:00Z","v":161,"vw":395.415111},{"c":395.2333,"h":395.2333,"l":395.2333,"n":7,"o":395.2333,"t":"2026-10-09T22:00:00Z","v":78,"vw":395.2333},{"c":395.1197,"h":395.49,"l":395.1197,"n":19,"o":395.162,"t":"2026-10-09T22:10:00Z","v":770,"vw":395.258182},{"c":395.33,"h":395.4,"l":395.2,"n":18,"o":395.4,"t":"2026-10-09T22:15:00Z","v":783,"vw":395.320567},{"c":395.27,"h":395.27,"l":395.27,"n":3,"o":395.27,"t":"2026-10-09T22:20:00Z","v":104,"vw":395.27},{"c":395.5,"h":395.5,"l":395.41,"n":5,"o":395.41,"t":"2026-10-09T22:25:00Z","v":876,"vw":395.430955},{"c":395.41,"h":395.78,"l":395.41,"n":8,"o":395.58,"t":"2026-10-09T22:30:00Z","v":739,"vw":395.508886},{"c":395.41,"h":395.4101,"l":395.41,"n":6,"o":395.4101,"t":"2026-10-09T22:35:00Z","v":351,"vw":395.410061},{"c":395.5,"h":395.71,"l":395.4395,"n":14,"o":395.4395,"t":"2026-10-09T22:45:00Z","v":185,"vw":395.559633},{"c":395.51,"h":395.68,"l":395.51,"n":18,"o":395.51,"t":"2026-10-09T22:55:00Z","v":927,"vw":395.606934},{"c":395.45,"h":395.45,"l":395.45,"n":9,"o":395.45,"t":"2026-10-09T23:00:00Z","v":120,"vw":395.45},{"c":395.45,"h":395.4649,"l":395.45,"n":9,"o":395.4649,"t":"2026-10-09T23:05:00Z","v":237,"vw":395.454686},{"c":395.5,"h":395.5,"l":395.5,"n":3,"o":395.5,"t":"2026-10-09T23:10:00Z","v":156,"vw":395.5},{"c":395.4515,"h":395.61,"l":395.4515,"n":13,"o":395.61,"t":"2026-10-09T23:15:00Z","v":1171,"vw":395.467926},{"c":395.7366,"h":395.7366,"l":395.7366,"n":10,"o":395.7366,"t":"2026-10-09T23:30:00Z","v":374,"vw":395.7366},{"c":395.5163,"h":395.78,"l":395.5163,"n":26,"o":395.76,"t":"2026-10-09T23:40:00Z","v":1264,"vw":395.71489},{"c":395.81,"h":395.81,"l":395.5198,"n":22,"o":395.78,"t":"2026-10-09T23:45:00Z","v":1722,"vw":395.775059},{"c":395.817,"h":395.817,"l":395.51,"n":29,"o":395.61,"t":"2026-10-09T23:50:00Z","v":676,"vw":395.683423},{"c":395.7296,"h":395.88,"l":395.6,"n":54,"o":395.79,"t":"2026-10-09T23:55:00Z","v":1215,"vw":395.775813},{"c":393.5,"h":398.01,"l":393,"n":1462,"o":393.5,"t":"2026-10-12T08:00:00Z","v":22148,"vw":395.072509},{"c":393.01,"h":396.9,"l":393.01,"n":86,"o":396.9,"t":"2026-10-12T08:05:00Z","v":1822,"vw":393.241508},{"c":392.6,"h":393.5,"l":392.2,"n":159,"o":393.02,"t":"2026-10-12T08:10:00Z","v":2885,"vw":392.966115},{"c":391.6,"h":392.28,"l":391.6,"n":41,"o":392.28,"t":"2026-10-12T08:15:00Z","v":1596,"vw":392.178378},{"c":392,"h":392,"l":391.1651,"n":61,"o":391.74,"t":"2026-10-12T08:20:00Z","v":1880,"vw":391.86367},{"c":392,"h":392.75,"l":391.97,"n":10,"o":391.97,"t":"2026-10-12T08:25:00Z","v":428,"vw":392.164352},{"c":392.59,"h":392.59,"l":391.97,"n":16,"o":391.97,"t":"2026-10-12T08:30:00Z","v":516,"vw":392.323784},{"c":390.3,"h":391.27,"l":390.3,"n":23,"o":390.34,"t":"2026-10-12T08:35:00Z","v":261,"vw":390.627097},{"c":390.49,"h":391,"l":390.41,"n":41,"o":391,"t":"2026-10-12T08:40:00Z","v":1188,"vw":390.59876},{"c":390.27,"h":390.4,"l":390.01,"n":86,"o":390.4,"t":"2026-10-12T08:45:00Z","v":6696,"vw":390.303463},{"c":389.23,"h":390.3,"l":389,"n":260,"o":390.3,"t":"2026-10-12T08:50:00Z","v":9130,"vw":389.446176},{"c":389.83,"h":389.83,"l":389.5,"n":31,"o":389.5,"t":"2026-10-12T08:55:00Z","v":685,"vw":389.562664},{"c":390.2,"h":390.2,"l":389.21,"n":43,"o":389.26,"t":"2026-10-12T09:00:00Z","v":918,"vw":389.999219},{"c":390.5,"h":390.745,"l":389.26,"n":59,"o":389.26,"t":"2026-10-12T09:05:00Z","v":1641,"vw":390.447069},{"c":390,"h":390.8557,"l":390,"n":37,"o":390.198,"t":"2026-10-12T09:10:00Z","v":677,"vw":390.313675},{"c":391.4,"h":391.45,"l":390.89,"n":98,"o":390.89,"t":"2026-10-12T09:20:00Z","v":2666,"vw":391.058241},{"c":390.95,"h":390.95,"l":390.87,"n":9,"o":390.87,"t":"2026-10-12T09:25:00Z","v":641,"vw":390.878826},{"c":390.57,"h":390.57,"l":390.57,"n":5,"o":390.57,"t":"2026-10-12T09:30:00Z","v":74,"vw":390.57},{"c":391,"h":391,"l":390.91,"n":10,"o":390.91,"t":"2026-10-12T09:40:00Z","v":197,"vw":390.974286},{"c":390.7,"h":391.2,"l":390.7,"n":12,"o":391.2,"t":"2026-10-12T09:45:00Z","v":199,"vw":391.062069},{"c":390.98,"h":390.98,"l":390.98,"n":19,"o":390.98,"t":"2026-10-12T09:50:00Z","v":342,"vw":390.98},{"c":390.99,"h":390.99,"l":390.7,"n":47,"o":390.7,"t":"2026-10-12T09:55:00Z","v":322,"vw":390.845},{"c":391,"h":391,"l":391,"n":6,"o":391,"t":"2026-10-12T10:00:00Z","v":107,"vw":391},{"c":390.69,"h":390.69,"l":390.69,"n":6,"o":390.69,"t":"2026-10-12T10:05:00Z","v":47,"vw":390.69},{"c":390.68,"h":390.7,"l":390.62,"n":24,"o":390.7,"t":"2026-10-12T10:10:00Z","v":371,"vw":390.667213},{"c":390.98,"h":391,"l":390.98,"n":11,"o":391,"t":"2026-10-12T10:15:00Z","v":249,"vw":390.990526},{"c":391.41,"h":391.41,"l":391.29,"n":32,"o":391.29,"t":"2026-10-12T10:20:00Z","v":661,"vw":391.38973},{"c":391.41,"h":391.75,"l":391,"n":45,"o":391.65,"t":"2026-10-12T10:25:00Z","v":2637,"vw":391.490399},{"c":391,"h":391,"l":390.45,"n":15,"o":390.45,"t":"2026-10-12T10:30:00Z","v":251,"vw":390.633333},{"c":392.96,"h":392.96,"l":391.79,"n":43,"o":391.79,"t":"2026-10-12T10:40:00Z","v":538,"vw":392.6775},{"c":392.01,"h":392.33,"l":392.01,"n":21,"o":392.33,"t":"2026-10-12T10:45:00Z","v":609,"vw":392.187044},{"c":392.47,"h":392.47,"l":392.47,"n":23,"o":392.47,"t":"2026-10-12T10:50:00Z","v":220,"vw":392.47},{"c":392.01,"h":392.01,"l":392.01,"n":4,"o":392.01,"t":"2026-10-12T10:55:00Z","v":64,"vw":392.01},{"c":390.44,"h":392.5,"l":390.44,"n":221,"o":392.27,"t":"2026-10-12T11:00:00Z","v":5574,"vw":391.50525},{"c":390.3,"h":390.5,"l":389.36,"n":141,"o":390.5,"t":"2026-10-12T11:05:00Z","v":2868,"vw":390.149905},{"c":390.3262,"h":390.3262,"l":390,"n":31,"o":390.28,"t":"2026-10-12T11:10:00Z","v":512,"vw":390.154705},{"c":390.7,"h":391.0001,"l":390.7,"n":58,"o":391,"t":"2026-10-12T11:15:00Z","v":1732,"vw":390.944002},{"c":391,"h":391.21,"l":390.7,"n":86,"o":391.0942,"t":"2026-10-12T11:20:00Z","v":2245,"vw":390.969881},{"c":391,"h":391.2,"l":391,"n":58,"o":391.0473,"t":"2026-10-12T11:25:00Z","v":951,"vw":391.09416},{"c":391,"h":391,"l":390.01,"n":61,"o":390.65,"t":"2026-10-12T11:30:00Z","v":1329,"vw":390.43423},{"c":391.14,"h":391.69,"l":391.14,"n":44,"o":391.69,"t":"2026-10-12T11:35:00Z","v":1025,"vw":391.367683},{"c":390.68,"h":391.5,"l":390.68,"n":23,"o":391.5,"t":"2026-10-12T11:40:00Z","v":282,"vw":390.962759},{"c":391.7609,"h":391.7609,"l":390.3147,"n":47,"o":390.4,"t":"2026-10-12T11:45:00Z","v":3882,"vw":391.207008},{"c":391.5,"h":391.5,"l":391.39,"n":22,"o":391.5,"t":"2026-10-12T11:50:00Z","v":738,"vw":391.456226},{"c":391.08,"h":391.8618,"l":391.08,"n":27,"o":391.8618,"t":"2026-10-12T11:55:00Z","v":737,"vw":391.598973},{"c":389.89,"h":391.21,"l":389.89,"n":225,"o":391.21,"t":"2026-10-12T12:00:00Z","v":7375,"vw":390.239184},{"c":390.23,"h":390.79,"l":389.955,"n":115,"o":390.09,"t":"2026-10-12T12:05:00Z","v":6660,"vw":390.214949},{"c":391.62,"h":391.76,"l":390.9,"n":74,"o":390.9,"t":"2026-10-12T12:10:00Z","v":1340,"vw":391.416069},{"c":391.58,"h":391.8709,"l":391.24,"n":46,"o":391.66,"t":"2026-10-12T12:15:00Z","v":1194,"vw":391.53846},{"c":391.95,"h":391.95,"l":391.2,"n":57,"o":391.4,"t":"2026-10-12T12:20:00Z","v":1387,"vw":391.534208},{"c":390.7583,"h":391.2,"l":390.7583,"n":46,"o":391.2,"t":"2026-10-12T12:25:00Z","v":861,"vw":391.077911},{"c":390.23,"h":390.7,"l":390.23,"n":52,"o":390.53,"t":"2026-10-12T12:30:00Z","v":891,"vw":390.381937},{"c":391.028,"h":391.03,"l":390.93,"n":70,"o":391.03,"t":"2026-10-12T12:40:00Z","v":1828,"vw":390.990838},{"c":391.5,"h":391.5,"l":390.68,"n":84,"o":391.4253,"t":"2026-10-12T12:45:00Z","v":2692,"vw":391.266762},{"c":391.25,"h":391.65,"l":391.25,"n":28,"o":391.65,"t":"2026-10-12T12:50:00Z","v":525,"vw":391.464286},{"c":391.24,"h":391.3522,"l":391,"n":53,"o":391.08,"t":"2026-10-12T12:55:00Z","v":4820,"vw":391.21771},{"c":390.57,"h":391.6,"l":390.53,"n":211,"o":391.0298,"t":"2026-10-12T13:00:00Z","v":5030,"vw":391.04156},{"c":392.7691,"h":392.7691,"l":390.3165,"n":80,"o":391,"t":"2026-10-12T13:05:00Z","v":2443,"vw":391.763054},{"c":391.4495,"h":392.721,"l":391.4495,"n":23,"o":391.59,"t":"2026-10-12T13:10:00Z","v":1152,"vw":391.940377},{"c":391.94,"h":391.97,"l":391.15,"n":81,"o":391.2573,"t":"2026-10-12T13:15:00Z","v":1864,"vw":391.393199},{"c":390.94,"h":391.9,"l":390.9286,"n":106,"o":391.5,"t":"2026-10-12T13:20:00Z","v":3705,"vw":391.45167},{"c":391.66,"h":391.66,"l":389.38,"n":381,"o":390.8,"t":"2026-10-12T13:25:00Z","v":6114,"vw":390.630989},{"c":387.49,"h":391.76,"l":387.11,"n":5365,"o":391.76,"t":"2026-10-12T13:30:00Z","v":196385,"vw":389.755316},{"c":389.025,"h":389.1799,"l":386.44,"n":4434,"o":387.37,"t":"2026-10-12T13:35:00Z","v":149010,"vw":387.653221},{"c":387.925,"h":390.05,"l":386.73,"n":3767,"o":388.87,"t":"2026-10-12T13:40:00Z","v":122989,"vw":388.238132},{"c":388.9,"h":389.67,"l":387.6,"n":3741,"o":388.015,"t":"2026-10-12T13:45:00Z","v":137343,"vw":388.708712},{"c":387.67,"h":389.19,"l":387.21,"n":2325,"o":388.7,"t":"2026-10-12T13:50:00Z","v":68620,"vw":387.778036},{"c":387.555,"h":388.7,"l":387.45,"n":2197,"o":387.57,"t":"2026-10-12T13:55:00Z","v":66597,"vw":388.120018},{"c":388.18,"h":389.6559,"l":387.3,"n":2592,"o":387.3,"t":"2026-10-12T14:00:00Z","v":73556,"vw":388.554741},{"c":388.75,"h":389.39,"l":387.8475,"n":2626,"o":388.18,"t":"2026-10-12T14:05:00Z","v":95978,"vw":388.7384},{"c":390.815,"h":391.85,"l":388.71,"n":3115,"o":388.8,"t":"2026-10-12T14:10:00Z","v":117006,"vw":390.421697},{"c":390.98,"h":392.595,"l":390,"n":2387,"o":390.96,"t":"2026-10-12T14:15:00Z","v":82127,"vw":391.503129},{"c":388.55,"h":391.91,"l":388.2,"n":2240,"o":390.82,"t":"2026-10-12T14:20:00Z","v":77209,"vw":390.096784},{"c":387.515,"h":389.01,"l":387.24,"n":2356,"o":388.455,"t":"2026-10-12T14:25:00Z","v":64611,"vw":387.97143},{"c":387.35,"h":387.82,"l":387,"n":2345,"o":387.62,"t":"2026-10-12T14:30:00Z","v":64783,"vw":387.401966},{"c":387.375,"h":387.93,"l":386.9,"n":2230,"o":387.435,"t":"2026-10-12T14:35:00Z","v":68805,"vw":387.358477},{"c":387.39,"h":387.93,"l":387.15,"n":1605,"o":387.225,"t":"2026-10-12T14:40:00Z","v":32750,"vw":387.466866},{"c":387.085,"h":387.72,"l":386.7382,"n":2222,"o":387.415,"t":"2026-10-12T14:45:00Z","v":56837,"vw":387.219242},{"c":388.41,"h":388.48,"l":386.58,"n":2159,"o":387.085,"t":"2026-10-12T14:50:00Z","v":98185,"vw":387.411575},{"c":389.485,"h":390.135,"l":388.25,"n":1936,"o":388.48,"t":"2026-10-12T14:55:00Z","v":72150,"vw":389.077405},{"c":388.995,"h":389.87,"l":388.8007,"n":1439,"o":389.36,"t":"2026-10-12T15:00:00Z","v":47190,"vw":389.236968},{"c":388.34,"h":389.39,"l":388.246,"n":1307,"o":389.1,"t":"2026-10-12T15:05:00Z","v":34958,"vw":388.803008},{"c":388.91,"h":389.28,"l":388.09,"n":1320,"o":388.24,"t":"2026-10-12T15:10:00Z","v":34114,"vw":388.826385},{"c":387.18,"h":388.905,"l":387.01,"n":1597,"o":388.83,"t":"2026-10-12T15:15:00Z","v":51525,"vw":388.084616},{"c":387.47,"h":387.73,"l":387,"n":1552,"o":387.13,"t":"2026-10-12T15:20:00Z","v":43155,"vw":387.371669},{"c":387.51,"h":388.13,"l":387.22,"n":1152,"o":387.22,"t":"2026-10-12T15:25:00Z","v":30927,"vw":387.686719},{"c":386.97,"h":387.9,"l":386.88,"n":1855,"o":387.51,"t":"2026-10-12T15:30:00Z","v":58015,"vw":387.318382},{"c":388.2112,"h":388.32,"l":386.89,"n":1860,"o":387.05,"t":"2026-10-12T15:35:00Z","v":66451,"vw":387.416628},{"c":388.87,"h":389,"l":388.08,"n":1363,"o":388.245,"t":"2026-10-12T15:40:00Z","v":52011,"vw":388.593417},{"c":389.14,"h":389.44,"l":388.3901,"n":1306,"o":388.8,"t":"2026-10-12T15:45:00Z","v":50085,"vw":389.022412},{"c":388.8912,"h":389.25,"l":388.415,"n":1116,"o":389.115,"t":"2026-10-12T15:50:00Z","v":33278,"vw":388.749998},{"c":388.52,"h":389.088,"l":388.52,"n":1038,"o":388.73,"t":"2026-10-12T15:55:00Z","v":27151,"vw":388.877213},{"c":388.78,"h":388.83,"l":387.75,"n":1358,"o":388.41,"t":"2026-10-12T16:00:00Z","v":37326,"vw":388.163428},{"c":387.98,"h":389.53,"l":387.87,"n":1503,"o":388.64,"t":"2026-10-12T16:05:00Z","v":63818,"vw":388.728948},{"c":388.13,"h":388.26,"l":387.615,"n":1119,"o":387.92,"t":"2026-10-12T16:10:00Z","v":33060,"vw":387.953061},{"c":388.7,"h":388.95,"l":387.975,"n":1076,"o":388.02,"t":"2026-10-12T16:15:00Z","v":34783,"vw":388.562566},{"c":388.145,"h":388.95,"l":388.145,"n":908,"o":388.79,"t":"2026-10-12T16:20:00Z","v":27915,"vw":388.634741},{"c":388.02,"h":388.33,"l":387.8,"n":1078,"o":388.14,"t":"2026-10-12T16:25:00Z","v":32279,"vw":388.078661},{"c":388.29,"h":388.82,"l":387.9,"n":942,"o":387.9,"t":"2026-10-12T16:30:00Z","v":33443,"vw":388.360558},{"c":388.12,"h":388.56,"l":388.0901,"n":845,"o":388.29,"t":"2026-10-12T16:35:00Z","v":26143,"vw":388.366552},{"c":387.96,"h":388.48,"l":387.63,"n":1074,"o":388.22,"t":"2026-10-12T16:40:00Z","v":25768,"vw":387.979779},{"c":387.6545,"h":388.13,"l":387.62,"n":929,"o":387.96,"t":"2026-10-12T16:45:00Z","v":24014,"vw":387.909796},{"c":387.99,"h":388.04,"l":387.21,"n":1160,"o":387.61,"t":"2026-10-12T16:50:00Z","v":27736,"vw":387.654359},{"c":388.155,"h":388.5373,"l":387.64,"n":1157,"o":387.83,"t":"2026-10-12T16:55:00Z","v":31353,"vw":388.032634},{"c":387.335,"h":388.28,"l":387.245,"n":1266,"o":388.25,"t":"2026-10-12T17:00:00Z","v":49605,"vw":387.810421},{"c":388,"h":388,"l":387.2,"n":1094,"o":387.2,"t":"2026-10-12T17:05:00Z","v":32847,"vw":387.600675},{"c":387.83,"h":388.27,"l":387.66,"n":929,"o":387.9999,"t":"2026-10-12T17:10:00Z","v":28062,"vw":387.963729},{"c":387.415,"h":387.93,"l":387.26,"n":1262,"o":387.89,"t":"2026-10-12T17:15:00Z","v":34715,"vw":387.542471},{"c":386.75,"h":387.43,"l":386.75,"n":1883,"o":387.33,"t":"2026-10-12T17:20:00Z","v":61821,"vw":387.093625},{"c":386.7563,"h":387.19,"l":386.5801,"n":1248,"o":386.7,"t":"2026-10-12T17:25:00Z","v":47305,"vw":386.811983},{"c":387.34,"h":387.8651,"l":386.68,"n":1150,"o":386.775,"t":"2026-10-12T17:30:00Z","v":48238,"vw":387.311316},{"c":387.698,"h":387.93,"l":387,"n":860,"o":387.34,"t":"2026-10-12T17:35:00Z","v":35466,"vw":387.444289},{"c":387.28,"h":387.85,"l":387.07,"n":809,"o":387.59,"t":"2026-10-12T17:40:00Z","v":26664,"vw":387.39891},{"c":387.86,"h":388.21,"l":387.2239,"n":1093,"o":387.24,"t":"2026-10-12T17:45:00Z","v":76743,"vw":387.746843},{"c":387.2299,"h":388.4643,"l":387.2299,"n":1212,"o":387.79,"t":"2026-10-12T17:50:00Z","v":41140,"vw":388.061122},{"c":386.454,"h":387.6079,"l":386.32,"n":1881,"o":387.2,"t":"2026-10-12T17:55:00Z","v":53949,"vw":386.842822},{"c":387.325,"h":387.45,"l":386.2,"n":1441,"o":386.49,"t":"2026-10-12T18:00:00Z","v":46791,"vw":386.775843},{"c":387.07,"h":387.529,"l":387,"n":1085,"o":387.25,"t":"2026-10-12T18:05:00Z","v":34444,"vw":387.211768},{"c":386.86,"h":387.3016,"l":386.76,"n":995,"o":387.07,"t":"2026-10-12T18:10:00Z","v":30548,"vw":386.982332},{"c":387.415,"h":387.7399,"l":386.8,"n":1254,"o":386.935,"t":"2026-10-12T18:15:00Z","v":44478,"vw":387.25357},{"c":387.11,"h":387.615,"l":387.101,"n":977,"o":387.415,"t":"2026-10-12T18:20:00Z","v":32948,"vw":387.388298},{"c":387.4525,"h":387.6756,"l":387.05,"n":936,"o":387.11,"t":"2026-10-12T18:25:00Z","v":33831,"vw":387.343805},{"c":387.58,"h":387.58,"l":387.07,"n":925,"o":387.35,"t":"2026-10-12T18:30:00Z","v":30824,"vw":387.305186},{"c":387.34,"h":388.0539,"l":387.09,"n":1216,"o":387.51,"t":"2026-10-12T18:35:00Z","v":88794,"vw":387.764688},{"c":387.04,"h":387.61,"l":386.97,"n":1182,"o":387.33,"t":"2026-10-12T18:40:00Z","v":35363,"vw":387.300721},{"c":386.67,"h":387.26,"l":386.43,"n":1249,"o":387.06,"t":"2026-10-12T18:45:00Z","v":37393,"vw":386.787987},{"c":386.05,"h":386.7382,"l":386,"n":1710,"o":386.7382,"t":"2026-10-12T18:50:00Z","v":48849,"vw":386.279941},{"c":387.335,"h":387.6316,"l":385.89,"n":2486,"o":386.04,"t":"2026-10-12T18:55:00Z","v":64519,"vw":386.488086},{"c":387.18,"h":387.815,"l":386.9105,"n":1008,"o":387.23,"t":"2026-10-12T19:00:00Z","v":33821,"vw":387.340576},{"c":387.205,"h":387.35,"l":386.94,"n":1247,"o":387.16,"t":"2026-10-12T19:05:00Z","v":34208,"vw":387.13414},{"c":387.285,"h":387.56,"l":387.14,"n":1171,"o":387.14,"t":"2026-10-12T19:10:00Z","v":37953,"vw":387.353737},{"c":387.805,"h":388,"l":387.13,"n":1275,"o":387.3899,"t":"2026-10-12T19:15:00Z","v":44062,"vw":387.473251},{"c":387.89,"h":388.2,"l":387.68,"n":1301,"o":387.8,"t":"2026-10-12T19:20:00Z","v":48778,"vw":387.940842},{"c":388.28,"h":388.5,"l":387.81,"n":1486,"o":387.89,"t":"2026-10-12T19:25:00Z","v":45535,"vw":388.246712},{"c":388.87,"h":388.95,"l":388.265,"n":1572,"o":388.42,"t":"2026-10-12T19:30:00Z","v":40865,"vw":388.59416},{"c":388.62,"h":389.305,"l":388.56,"n":1791,"o":388.82,"t":"2026-10-12T19:35:00Z","v":50861,"vw":388.924864},{"c":388.87,"h":389.05,"l":388.52,"n":1830,"o":388.62,"t":"2026-10-12T19:40:00Z","v":60681,"vw":388.797853},{"c":388.345,"h":388.96,"l":388.1,"n":1849,"o":388.85,"t":"2026-10-12T19:45:00Z","v":65012,"vw":388.605258},{"c":386.865,"h":388.84,"l":386.72,"n":3103,"o":388.43,"t":"2026-10-12T19:50:00Z","v":102764,"vw":387.675412},{"c":386.87,"h":387.7,"l":386.56,"n":8899,"o":386.87,"t":"2026-10-12T19:55:00Z","v":341415,"vw":387.079209},{"c":387.05,"h":387.46,"l":385.81,"n":522,"o":386.94,"t":"2026-10-12T20:00:00Z","v":667008,"vw":386.939132},{"c":387,"h":387,"l":386.5,"n":26,"o":386.5,"t":"2026-10-12T20:05:00Z","v":3142,"vw":386.625},{"c":386.51,"h":386.51,"l":386.51,"n":33,"o":386.51,"t":"2026-10-12T20:10:00Z","v":1065,"vw":386.51},{"c":386.7,"h":386.75,"l":386.6216,"n":45,"o":386.6982,"t":"2026-10-12T20:15:00Z","v":2279,"vw":386.716207},{"c":387.2417,"h":387.2705,"l":387.2417,"n":20,"o":387.2705,"t":"2026-10-12T20:20:00Z","v":283,"vw":387.2561},{"c":387.157,"h":387.4,"l":387.157,"n":17,"o":387.4,"t":"2026-10-12T20:25:00Z","v":359,"vw":387.319},{"c":386.682,"h":386.682,"l":386.682,"n":6,"o":386.682,"t":"2026-10-12T20:30:00Z","v":269,"vw":386.682},{"c":387.2367,"h":387.2367,"l":387.2367,"n":3,"o":387.2367,"t":"2026-10-12T20:35:00Z","v":108,"vw":387.2367},{"c":387.37,"h":387.37,"l":386.7024,"n":22,"o":386.7024,"t":"2026-10-12T20:40:00Z","v":252,"vw":386.961469},{"c":387.1804,"h":387.1804,"l":387.1804,"n":2,"o":387.1804,"t":"2026-10-12T20:45:00Z","v":102,"vw":387.1804},{"c":387,"h":387.37,"l":386.98,"n":34,"o":386.98,"t":"2026-10-12T20:50:00Z","v":900,"vw":387.023577},{"c":386.68,"h":386.86,"l":386.68,"n":5,"o":386.86,"t":"2026-10-12T20:55:00Z","v":113,"vw":386.77},{"c":386.85,"h":386.85,"l":386.7969,"n":9,"o":386.7969,"t":"2026-10-12T21:00:00Z","v":185,"vw":386.828428},{"c":386.8,"h":387.2884,"l":386.7916,"n":21,"o":386.7916,"t":"2026-10-12T21:15:00Z","v":364,"vw":387.015887},{"c":386.5442,"h":386.65,"l":386.5442,"n":44,"o":386.61,"t":"2026-10-12T21:20:00Z","v":894,"vw":386.622004},{"c":386.51,"h":386.52,"l":386.51,"n":17,"o":386.51,"t":"2026-10-12T21:25:00Z","v":694,"vw":386.514112},{"c":386.74,"h":386.79,"l":386.74,"n":10,"o":386.79,"t":"2026-10-12T21:30:00Z","v":142,"vw":386.763881},{"c":386.39,"h":386.5101,"l":386.39,"n":43,"o":386.51,"t":"2026-10-12T21:35:00Z","v":762,"vw":386.486418},{"c":386.1003,"h":386.16,"l":386.1003,"n":6,"o":386.16,"t":"2026-10-12T21:40:00Z","v":112,"vw":386.13015},{"c":386,"h":386.34,"l":386,"n":33,"o":386.34,"t":"2026-10-12T21:45:00Z","v":641,"vw":386.177794},{"c":385.9,"h":385.91,"l":385.9,"n":24,"o":385.91,"t":"2026-10-12T21:50:00Z","v":951,"vw":385.900964},{"c":386,"h":386,"l":385.6,"n":16,"o":385.6,"t":"2026-10-12T21:55:00Z","v":183,"vw":385.865772},{"c":386.2125,"h":386.2125,"l":386.2125,"n":3,"o":386.2125,"t":"2026-10-12T22:00:00Z","v":85,"vw":386.2125},{"c":386.11,"h":386.11,"l":385.81,"n":22,"o":385.81,"t":"2026-10-12T22:05:00Z","v":617,"vw":386.044722},{"c":386.24,"h":386.39,"l":386.24,"n":16,"o":386.25,"t":"2026-10-12T22:15:00Z","v":370,"vw":386.315333},{"c":386.51,"h":386.51,"l":386.25,"n":35,"o":386.25,"t":"2026-10-12T22:20:00Z","v":544,"vw":386.34482},{"c":386.74,"h":386.8,"l":386.74,"n":6,"o":386.8,"t":"2026-10-12T22:25:00Z","v":119,"vw":386.77},{"c":386,"h":386,"l":386,"n":4,"o":386,"t":"2026-10-12T22:35:00Z","v":105,"vw":386},{"c":386.45,"h":386.45,"l":386.45,"n":5,"o":386.45,"t":"2026-10-12T22:40:00Z","v":254,"vw":386.45},{"c":385.79,"h":386.25,"l":385.57,"n":77,"o":385.7054,"t":"2026-10-12T22:50:00Z","v":1084,"vw":385.734215},{"c":385.71,"h":385.71,"l":385.71,"n":3,"o":385.71,"t":"2026-10-12T22:55:00Z","v":84,"vw":385.71},{"c":385.01,"h":385.61,"l":385.01,"n":145,"o":385.61,"t":"2026-10-12T23:00:00Z","v":2668,"vw":385.127577},{"c":384.7,"h":385.1,"l":384.0734,"n":746,"o":385.1,"t":"2026-10-12T23:05:00Z","v":6112,"vw":384.719457},{"c":383.5,"h":384.25,"l":383.33,"n":313,"o":384.05,"t":"2026-10-12T23:10:00Z","v":3811,"vw":383.861525},{"c":383.5,"h":383.9131,"l":383.33,"n":384,"o":383.66,"t":"2026-10-12T23:15:00Z","v":2173,"vw":383.53065},{"c":383.9999,"h":383.9999,"l":383.41,"n":74,"o":383.42,"t":"2026-10-12T23:20:00Z","v":877,"vw":383.663285},{"c":383.43,"h":383.5001,"l":383.33,"n":195,"o":383.5,"t":"2026-10-12T23:25:00Z","v":3217,"vw":383.448271},{"c":382.5,"h":383.35,"l":382.3707,"n":267,"o":383.35,"t":"2026-10-12T23:30:00Z","v":4359,"vw":382.855023},{"c":383.3661,"h":383.4775,"l":382.5,"n":145,"o":382.9,"t":"2026-10-12T23:35:00Z","v":1078,"vw":383.068586},{"c":382.62,"h":382.7,"l":382.4652,"n":64,"o":382.543,"t":"2026-10-12T23:40:00Z","v":717,"vw":382.584549},{"c":382.5246,"h":382.98,"l":382.5246,"n":68,"o":382.96,"t":"2026-10-12T23:45:00Z","v":430,"vw":382.765841},{"c":382.2846,"h":382.8,"l":382.21,"n":79,"o":382.5775,"t":"2026-10-12T23:50:00Z","v":1459,"vw":382.487626},{"c":382.6,"h":382.6,"l":382.21,"n":82,"o":382.22,"t":"2026-10-12T23:55:00Z","v":3303,"vw":382.259128},{"c":372.34,"h":377.42,"l":370.11,"n":4467,"o":371.8,"t":"2026-10-13T08:00:00Z","v":60506,"vw":373.03515},{"c":372.67,"h":377.27,"l":371.81,"n":284,"o":375.03,"t":"2026-10-13T08:05:00Z","v":2708,"vw":373.17659},{"c":372.4001,"h":372.84,"l":371.95,"n":233,"o":372.81,"t":"2026-10-13T08:10:00Z","v":7157,"vw":372.091127},{"c":372.17,"h":372.5,"l":372,"n":67,"o":372.43,"t":"2026-10-13T08:15:00Z","v":3729,"vw":372.219961},{"c":371.84,"h":372.5,"l":371.31,"n":169,"o":372,"t":"2026-10-13T08:20:00Z","v":4598,"vw":372.153119},{"c":372.93,"h":373.34,"l":372.28,"n":331,"o":372.28,"t":"2026-10-13T08:25:00Z","v":3574,"vw":372.72863},{"c":372.16,"h":372.84,"l":372.16,"n":61,"o":372.84,"t":"2026-10-13T08:30:00Z","v":702,"vw":372.396437},{"c":373,"h":373,"l":372.04,"n":7,"o":372.04,"t":"2026-10-13T08:35:00Z","v":232,"vw":372.265306},{"c":372.8,"h":373.17,"l":372.8,"n":48,"o":372.92,"t":"2026-10-13T08:40:00Z","v":842,"vw":372.932724},{"c":373.05,"h":373.05,"l":372.75,"n":56,"o":372.8,"t":"2026-10-13T08:45:00Z","v":2505,"vw":373.030221},{"c":372.5,"h":373,"l":372.3,"n":56,"o":372.99,"t":"2026-10-13T08:50:00Z","v":603,"vw":372.665107},{"c":372.05,"h":372.05,"l":371.6,"n":61,"o":372,"t":"2026-10-13T08:55:00Z","v":2490,"vw":371.981172},{"c":371.79,"h":371.83,"l":371.38,"n":91,"o":371.83,"t":"2026-10-13T09:00:00Z","v":3358,"vw":371.723606},{"c":372.95,"h":372.95,"l":371,"n":76,"o":371.58,"t":"2026-10-13T09:05:00Z","v":1246,"vw":372.205936},{"c":372.69,"h":372.69,"l":372,"n":7,"o":372,"t":"2026-10-13T09:10:00Z","v":484,"vw":372.207812},{"c":372.75,"h":372.75,"l":372.75,"n":4,"o":372.75,"t":"2026-10-13T09:15:00Z","v":93,"vw":372.75},{"c":372.5,"h":372.96,"l":372.25,"n":60,"o":372.96,"t":"2026-10-13T09:20:00Z","v":2529,"vw":372.472438},{"c":372.16,"h":372.25,"l":371.8,"n":142,"o":371.83,"t":"2026-10-13T09:25:00Z","v":3575,"vw":372.061429},{"c":371.7,"h":371.7,"l":371,"n":18,"o":371.03,"t":"2026-10-13T09:30:00Z","v":997,"vw":371.060958},{"c":371.5,"h":371.5,"l":371,"n":64,"o":371.26,"t":"2026-10-13T09:35:00Z","v":504,"vw":371.277273},{"c":370.54,"h":371.8,"l":370.54,"n":119,"o":371.02,"t":"2026-10-13T09:40:00Z","v":3108,"vw":370.993424},{"c":369.7,"h":370.45,"l":369.35,"n":464,"o":370.45,"t":"2026-10-13T09:45:00Z","v":6001,"vw":369.817732},{"c":369.61,"h":369.79,"l":369.45,"n":144,"o":369.62,"t":"2026-10-13T09:50:00Z","v":6197,"vw":369.482556},{"c":369.55,"h":369.94,"l":369.35,"n":135,"o":369.61,"t":"2026-10-13T09:55:00Z","v":2961,"vw":369.545032},{"c":369.46,"h":370,"l":369.46,"n":70,"o":369.9355,"t":"2026-10-13T10:00:00Z","v":1871,"vw":369.745367},{"c":367.85,"h":369.1,"l":367.33,"n":369,"o":369.1,"t":"2026-10-13T10:05:00Z","v":5196,"vw":368.458408},{"c":368.39,"h":368.39,"l":367.7484,"n":129,"o":367.88,"t":"2026-10-13T10:10:00Z","v":2440,"vw":368.006147},{"c":368.18,"h":368.35,"l":367.51,"n":139,"o":368.06,"t":"2026-10-13T10:15:00Z","v":2212,"vw":368.006442},{"c":368.03,"h":368.79,"l":368,"n":145,"o":368.3936,"t":"2026-10-13T10:20:00Z","v":3305,"vw":368.194105},{"c":368.12,"h":368.12,"l":367.5358,"n":68,"o":367.9,"t":"2026-10-13T10:25:00Z","v":1547,"vw":367.912564},{"c":368.76,"h":368.76,"l":367.5,"n":92,"o":368,"t":"2026-10-13T10:30:00Z","v":2198,"vw":368.407093},{"c":368.5,"h":368.7595,"l":368,"n":121,"o":368.7595,"t":"2026-10-13T10:35:00Z","v":2433,"vw":368.499714},{"c":368.01,"h":368.77,"l":368,"n":90,"o":368.5,"t":"2026-10-13T10:40:00Z","v":1102,"vw":368.220057},{"c":368.24,"h":368.6,"l":367.99,"n":41,"o":367.99,"t":"2026-10-13T10:45:00Z","v":621,"vw":368.156682},{"c":368.39,"h":369,"l":368.39,"n":94,"o":368.75,"t":"2026-10-13T10:50:00Z","v":2707,"vw":368.808959},{"c":368.48,"h":368.75,"l":368.1,"n":54,"o":368.29,"t":"2026-10-13T10:55:00Z","v":1070,"vw":368.46573},{"c":363.15,"h":368.65,"l":362.6882,"n":1366,"o":368.63,"t":"2026-10-13T11:00:00Z","v":31698,"vw":364.836022},{"c":364.5,"h":365.7,"l":363.5,"n":343,"o":364,"t":"2026-10-13T11:05:00Z","v":6226,"vw":364.579835},{"c":363.7169,"h":364.5022,"l":363.61,"n":336,"o":364.2074,"t":"2026-10-13T11:10:00Z","v":9451,"vw":364.121955},{"c":362.7,"h":364.88,"l":362.69,"n":418,"o":363.85,"t":"2026-10-13T11:15:00Z","v":10470,"vw":363.68668},{"c":363.31,"h":364.2,"l":362.385,"n":404,"o":362.69,"t":"2026-10-13T11:20:00Z","v":6744,"vw":363.380401},{"c":364.5,"h":364.64,"l":362.9,"n":285,"o":362.9,"t":"2026-10-13T11:25:00Z","v":7271,"vw":363.86973},{"c":363.25,"h":364.4297,"l":363.25,"n":240,"o":363.74,"t":"2026-10-13T11:30:00Z","v":4111,"vw":363.926004},{"c":364,"h":364,"l":363.01,"n":235,"o":363.0921,"t":"2026-10-13T11:35:00Z","v":4022,"vw":363.623818},{"c":363.1,"h":363.8,"l":362.79,"n":277,"o":363.8,"t":"2026-10-13T11:40:00Z","v":7614,"vw":363.268406},{"c":363.79,"h":364.02,"l":363.34,"n":223,"o":363.84,"t":"2026-10-13T11:45:00Z","v":3424,"vw":363.887882},{"c":363.5,"h":364,"l":363.25,"n":207,"o":363.69,"t":"2026-10-13T11:50:00Z","v":7765,"vw":363.66971},{"c":364.08,"h":364.2,"l":363.25,"n":419,"o":363.25,"t":"2026-10-13T11:55:00Z","v":10838,"vw":363.562851},{"c":362.73,"h":364.38,"l":361.56,"n":724,"o":364.08,"t":"2026-10-13T12:00:00Z","v":22810,"vw":362.84923},{"c":362.5,"h":363.26,"l":361.86,"n":332,"o":362.85,"t":"2026-10-13T12:05:00Z","v":8136,"vw":362.641638},{"c":361.7,"h":362.1554,"l":361,"n":338,"o":362.1554,"t":"2026-10-13T12:10:00Z","v":17822,"vw":361.565621},{"c":362.1,"h":363.06,"l":361.6511,"n":266,"o":361.87,"t":"2026-10-13T12:15:00Z","v":4153,"vw":362.286447},{"c":359.35,"h":361.89,"l":358.65,"n":1306,"o":361.86,"t":"2026-10-13T12:20:00Z","v":32320,"vw":360.355454},{"c":359,"h":360,"l":358.73,"n":551,"o":359,"t":"2026-10-13T12:25:00Z","v":11314,"vw":359.200888},{"c":358.2,"h":359.8366,"l":358.01,"n":421,"o":359.3,"t":"2026-10-13T12:30:00Z","v":15388,"vw":358.36949},{"c":358.7175,"h":359.9,"l":358.1296,"n":639,"o":358.2,"t":"2026-10-13T12:35:00Z","v":19204,"vw":358.964656},{"c":358.52,"h":359.98,"l":358.51,"n":602,"o":359,"t":"2026-10-13T12:40:00Z","v":18130,"vw":359.366276},{"c":358.88,"h":359.91,"l":356.95,"n":1239,"o":358.51,"t":"2026-10-13T12:45:00Z","v":42317,"vw":357.867308},{"c":358.26,"h":359.3,"l":357.86,"n":447,"o":358.4001,"t":"2026-10-13T12:50:00Z","v":10126,"vw":358.739688},{"c":358.09,"h":358.5797,"l":357.4,"n":340,"o":357.4,"t":"2026-10-13T12:55:00Z","v":4624,"vw":358.066656},{"c":357.23,"h":358.4,"l":357.11,"n":397,"o":358.4,"t":"2026-10-13T13:00:00Z","v":8380,"vw":357.878082},{"c":358,"h":358.13,"l":357.1,"n":404,"o":358,"t":"2026-10-13T13:05:00Z","v":57308,"vw":357.745996},{"c":358,"h":358.39,"l":357.5,"n":361,"o":357.5551,"t":"2026-10-13T13:10:00Z","v":5712,"vw":357.991859},{"c":356.17,"h":358,"l":355.6,"n":784,"o":357.6888,"t":"2026-10-13T13:15:00Z","v":24569,"vw":356.687987},{"c":355.85,"h":357,"l":355.26,"n":690,"o":356.42,"t":"2026-10-13T13:20:00Z","v":16758,"vw":356.08881},{"c":359.07,"h":359.99,"l":354.03,"n":1578,"o":356.05,"t":"2026-10-13T13:25:00Z","v":38130,"vw":356.610357},{"c":363,"h":366.745,"l":358.01,"n":13774,"o":359,"t":"2026-10-13T13:30:00Z","v":768715,"vw":362.452793},{"c":363.095,"h":363.49,"l":359.36,"n":8966,"o":363.1,"t":"2026-10-13T13:35:00Z","v":430144,"vw":361.042539},{"c":363.1401,"h":366.4942,"l":362.34,"n":7014,"o":362.96,"t":"2026-10-13T13:40:00Z","v":322876,"vw":364.215854},{"c":367.01,"h":367.85,"l":362.76,"n":6025,"o":363.065,"t":"2026-10-13T13:45:00Z","v":278015,"vw":365.166995},{"c":366.26,"h":368.065,"l":364.57,"n":5491,"o":367,"t":"2026-10-13T13:50:00Z","v":229322,"vw":366.532169},{"c":363.67,"h":366.5299,"l":363.01,"n":3896,"o":366.2,"t":"2026-10-13T13:55:00Z","v":132389,"vw":364.252211},{"c":367.805,"h":368.44,"l":363.61,"n":3812,"o":363.67,"t":"2026-10-13T14:00:00Z","v":178123,"vw":366.167188},{"c":369,"h":369.29,"l":366.13,"n":5319,"o":367.9,"t":"2026-10-13T14:05:00Z","v":228793,"vw":367.508608},{"c":371.59,"h":372.3495,"l":368.5,"n":5241,"o":368.875,"t":"2026-10-13T14:10:00Z","v":269697,"vw":370.788545},{"c":369.01,"h":372.75,"l":368.1,"n":5141,"o":371.585,"t":"2026-10-13T14:15:00Z","v":216334,"vw":370.444657},{"c":370.5351,"h":371.1946,"l":368.87,"n":2895,"o":368.87,"t":"2026-10-13T14:20:00Z","v":118232,"vw":370.142124},{"c":371.33,"h":371.6,"l":369.99,"n":2432,"o":370.535,"t":"2026-10-13T14:25:00Z","v":82675,"vw":370.741978},{"c":373.61,"h":373.73,"l":370.94,"n":3085,"o":371.13,"t":"2026-10-13T14:30:00Z","v":135351,"vw":372.09404},{"c":375.1,"h":376.14,"l":372.78,"n":4589,"o":373.38,"t":"2026-10-13T14:35:00Z","v":210066,"vw":375.041137},{"c":376.967,"h":377,"l":374.1,"n":3559,"o":375.295,"t":"2026-10-13T14:40:00Z","v":176971,"vw":375.811429},{"c":374.5,"h":377.32,"l":374.1,"n":4211,"o":377.18,"t":"2026-10-13T14:45:00Z","v":173656,"vw":375.140517},{"c":372.865,"h":374.69,"l":372.82,"n":3510,"o":374.5,"t":"2026-10-13T14:50:00Z","v":141500,"vw":373.526419},{"c":371.31,"h":373.73,"l":370.925,"n":3646,"o":372.92,"t":"2026-10-13T14:55:00Z","v":140466,"vw":372.386466},{"c":372.48,"h":373.4,"l":370.815,"n":2746,"o":371.235,"t":"2026-10-13T15:00:00Z","v":114274,"vw":372.470285},{"c":373.968,"h":374.71,"l":372.58,"n":2227,"o":372.58,"t":"2026-10-13T15:05:00Z","v":94055,"vw":373.963269},{"c":375.045,"h":376.17,"l":373.86,"n":2710,"o":373.88,"t":"2026-10-13T15:10:00Z","v":139624,"vw":374.913678},{"c":373.565,"h":375.2,"l":373.53,"n":2134,"o":375.045,"t":"2026-10-13T15:15:00Z","v":83351,"vw":374.584242},{"c":373.9637,"h":374.77,"l":373.44,"n":1815,"o":373.44,"t":"2026-10-13T15:20:00Z","v":82540,"vw":374.053179},{"c":372.82,"h":374.23,"l":372.61,"n":2281,"o":374.065,"t":"2026-10-13T15:25:00Z","v":108043,"vw":373.649623},{"c":373.53,"h":374.49,"l":372.45,"n":2110,"o":373,"t":"2026-10-13T15:30:00Z","v":109282,"vw":373.283042},{"c":374.082,"h":374.29,"l":373.31,"n":2390,"o":373.45,"t":"2026-10-13T15:35:00Z","v":125295,"vw":373.65062},{"c":374.81,"h":375.16,"l":373.9,"n":3054,"o":374.082,"t":"2026-10-13T15:40:00Z","v":140710,"vw":374.420106},{"c":375.2701,"h":375.5,"l":373.5466,"n":2431,"o":374.95,"t":"2026-10-13T15:45:00Z","v":96037,"vw":374.512131},{"c":378.18,"h":378.285,"l":375.49,"n":3159,"o":375.58,"t":"2026-10-13T15:50:00Z","v":140592,"vw":376.75737},{"c":377.335,"h":379.61,"l":376.99,"n":3078,"o":378.19,"t":"2026-10-13T15:55:00Z","v":146756,"vw":378.376039},{"c":377.47,"h":378.64,"l":377,"n":2066,"o":377.23,"t":"2026-10-13T16:00:00Z","v":73343,"vw":377.734646},{"c":377.42,"h":377.7851,"l":377.1001,"n":1736,"o":377.61,"t":"2026-10-13T16:05:00Z","v":51662,"vw":377.496549},{"c":377.875,"h":378.4635,"l":377.3753,"n":2052,"o":377.3753,"t":"2026-10-13T16:10:00Z","v":81842,"vw":378.002082},{"c":379.635,"h":379.635,"l":377.595,"n":1919,"o":378.0217,"t":"2026-10-13T16:15:00Z","v":90161,"vw":378.327387},{"c":380.52,"h":381,"l":379.37,"n":3642,"o":379.37,"t":"2026-10-13T16:20:00Z","v":162961,"vw":380.148022},{"c":381.33,"h":381.52,"l":380.2,"n":2318,"o":380.535,"t":"2026-10-13T16:25:00Z","v":94285,"vw":380.830548},{"c":382.08,"h":382.65,"l":381.34,"n":2665,"o":381.39,"t":"2026-10-13T16:30:00Z","v":147970,"vw":381.972828},{"c":381.25,"h":382.766,"l":381.09,"n":1921,"o":382.216,"t":"2026-10-13T16:35:00Z","v":85043,"vw":381.849985},{"c":379.855,"h":381.395,"l":379.4176,"n":2295,"o":381.2201,"t":"2026-10-13T16:40:00Z","v":118803,"vw":380.24247},{"c":379.75,"h":381.16,"l":379.52,"n":1449,"o":379.905,"t":"2026-10-13T16:45:00Z","v":63120,"vw":380.333265},{"c":379.5,"h":379.97,"l":379.32,"n":1188,"o":379.765,"t":"2026-10-13T16:50:00Z","v":38728,"vw":379.656184},{"c":377.81,"h":380,"l":377.54,"n":1720,"o":379.58,"t":"2026-10-13T16:55:00Z","v":60050,"vw":378.669962},{"c":376.99,"h":377.81,"l":376.7241,"n":1779,"o":377.755,"t":"2026-10-13T17:00:00Z","v":95212,"vw":377.170518},{"c":377.66,"h":378.2742,"l":377.1478,"n":1274,"o":377.2,"t":"2026-10-13T17:05:00Z","v":54815,"vw":377.6726},{"c":377.39,"h":378.2929,"l":377.1,"n":1195,"o":377.61,"t":"2026-10-13T17:10:00Z","v":49504,"vw":377.706375},{"c":377.75,"h":378,"l":376.54,"n":1575,"o":377.27,"t":"2026-10-13T17:15:00Z","v":97006,"vw":377.152379},{"c":376.87,"h":378.73,"l":376.7,"n":1414,"o":377.75,"t":"2026-10-13T17:20:00Z","v":65193,"vw":377.788737},{"c":376.72,"h":377.3628,"l":376.55,"n":1140,"o":376.875,"t":"2026-10-13T17:25:00Z","v":75346,"vw":376.860985},{"c":376.915,"h":377.6999,"l":376.24,"n":1784,"o":376.54,"t":"2026-10-13T17:30:00Z","v":79528,"vw":376.893182},{"c":377.495,"h":377.7184,"l":376.64,"n":994,"o":376.92,"t":"2026-10-13T17:35:00Z","v":40442,"vw":377.048424},{"c":377.125,"h":377.58,"l":376.95,"n":902,"o":377.575,"t":"2026-10-13T17:40:00Z","v":55276,"vw":377.200726},{"c":376.43,"h":377.125,"l":376.24,"n":1260,"o":377.125,"t":"2026-10-13T17:45:00Z","v":49994,"vw":376.681062},{"c":375.835,"h":376.78,"l":375.43,"n":1320,"o":376.56,"t":"2026-10-13T17:50:00Z","v":52010,"vw":376.050202},{"c":375.04,"h":375.97,"l":374.511,"n":1769,"o":375.96,"t":"2026-10-13T17:55:00Z","v":69798,"vw":374.986238},{"c":376.155,"h":376.46,"l":375.04,"n":1612,"o":375.13,"t":"2026-10-13T18:00:00Z","v":72515,"vw":375.966997},{"c":377.26,"h":378.66,"l":376.115,"n":1831,"o":376.115,"t":"2026-10-13T18:05:00Z","v":87992,"vw":377.485189},{"c":377.6388,"h":378,"l":377.021,"n":1444,"o":377.468,"t":"2026-10-13T18:10:00Z","v":82425,"vw":377.525077},{"c":377.24,"h":377.7941,"l":376.62,"n":1475,"o":377.715,"t":"2026-10-13T18:15:00Z","v":67206,"vw":376.994896},{"c":377.265,"h":377.57,"l":376.5789,"n":1293,"o":377.27,"t":"2026-10-13T18:20:00Z","v":54191,"vw":377.256592},{"c":377.735,"h":378.6,"l":377.265,"n":1253,"o":377.3,"t":"2026-10-13T18:25:00Z","v":57481,"vw":377.916203},{"c":376.93,"h":378.18,"l":376.6,"n":1174,"o":377.735,"t":"2026-10-13T18:30:00Z","v":56099,"vw":377.473404},{"c":376.695,"h":377.21,"l":376.3,"n":1286,"o":377.04,"t":"2026-10-13T18:35:00Z","v":51044,"vw":376.613105},{"c":376.84,"h":377.275,"l":376.655,"n":950,"o":376.695,"t":"2026-10-13T18:40:00Z","v":24996,"vw":376.976551},{"c":376.56,"h":377.34,"l":376.34,"n":1292,"o":376.89,"t":"2026-10-13T18:45:00Z","v":40577,"vw":376.76546},{"c":376.57,"h":376.9,"l":376.11,"n":1065,"o":376.68,"t":"2026-10-13T18:50:00Z","v":29682,"vw":376.550246},{"c":376.385,"h":376.9896,"l":376.11,"n":1079,"o":376.36,"t":"2026-10-13T18:55:00Z","v":33159,"vw":376.55667},{"c":375.58,"h":376.62,"l":375.5,"n":1333,"o":376.18,"t":"2026-10-13T19:00:00Z","v":45071,"vw":375.974596},{"c":375.33,"h":375.84,"l":375.1,"n":1629,"o":375.58,"t":"2026-10-13T19:05:00Z","v":53196,"vw":375.538188},{"c":375.31,"h":375.61,"l":375.091,"n":1310,"o":375.22,"t":"2026-10-13T19:10:00Z","v":47574,"vw":375.350592},{"c":375.8002,"h":375.87,"l":375.01,"n":1843,"o":375.24,"t":"2026-10-13T19:15:00Z","v":68693,"vw":375.288116},{"c":376.5125,"h":376.63,"l":375.205,"n":1590,"o":375.785,"t":"2026-10-13T19:20:00Z","v":46931,"vw":375.791477},{"c":376.73,"h":377.055,"l":375.815,"n":2123,"o":376.5,"t":"2026-10-13T19:25:00Z","v":73491,"vw":376.286435},{"c":377.02,"h":377.785,"l":376.42,"n":2338,"o":376.52,"t":"2026-10-13T19:30:00Z","v":85202,"vw":377.200683},{"c":377.025,"h":377.115,"l":376.08,"n":2025,"o":377.015,"t":"2026-10-13T19:35:00Z","v":66169,"vw":376.749137},{"c":376.69,"h":377.78,"l":376.605,"n":2502,"o":377.07,"t":"2026-10-13T19:40:00Z","v":74366,"vw":377.104672},{"c":377.23,"h":377.5,"l":376.63,"n":2487,"o":376.84,"t":"2026-10-13T19:45:00Z","v":239451,"vw":376.997209},{"c":379.8,"h":379.94,"l":376.61,"n":5462,"o":377.17,"t":"2026-10-13T19:50:00Z","v":241430,"vw":377.796},{"c":380.8,"h":381.48,"l":378.95,"n":18512,"o":379.795,"t":"2026-10-13T19:55:00Z","v":913631,"vw":380.569516},{"c":380,"h":382,"l":378.18,"n":587,"o":380.52,"t":"2026-10-13T20:00:00Z","v":1619467,"vw":380.700414},{"c":376.9039,"h":380.25,"l":376.9039,"n":124,"o":379.4,"t":"2026-10-13T20:05:00Z","v":25048,"vw":378.650919},{"c":380.41,"h":380.41,"l":379.07,"n":95,"o":380.05,"t":"2026-10-13T20:10:00Z","v":2463,"vw":379.830976},{"c":380,"h":380.9999,"l":379.99,"n":126,"o":380.5,"t":"2026-10-13T20:15:00Z","v":15355,"vw":380.664809},{"c":379.01,"h":379.8,"l":379.01,"n":37,"o":379.5588,"t":"2026-10-13T20:20:00Z","v":687,"vw":379.412512},{"c":379.6,"h":379.6,"l":379.5,"n":10,"o":379.5,"t":"2026-10-13T20:25:00Z","v":289,"vw":379.517671},{"c":379.02,"h":379.51,"l":379.02,"n":31,"o":379.5,"t":"2026-10-13T20:30:00Z","v":921,"vw":379.266094},{"c":379,"h":379.01,"l":379,"n":35,"o":379.01,"t":"2026-10-13T20:35:00Z","v":425,"vw":379.00375},{"c":379.15,"h":379.15,"l":379.15,"n":4,"o":379.15,"t":"2026-10-13T20:40:00Z","v":113,"vw":379.15},{"c":378.5,"h":379.88,"l":378.5,"n":36,"o":379.47,"t":"2026-10-13T20:45:00Z","v":1385,"vw":379.090823},{"c":379.8,"h":379.8,"l":379.8,"n":4,"o":379.8,"t":"2026-10-13T20:50:00Z","v":112,"vw":379.8},{"c":379.11,"h":379.12,"l":379.11,"n":9,"o":379.12,"t":"2026-10-13T20:55:00Z","v":311,"vw":379.115},{"c":379.19,"h":379.19,"l":379,"n":44,"o":379.125,"t":"2026-10-13T21:00:00Z","v":674,"vw":379.088451},{"c":378.6727,"h":379.61,"l":378.5,"n":13,"o":379.61,"t":"2026-10-13T21:05:00Z","v":607,"vw":378.839918},{"c":379.23,"h":379.23,"l":379.23,"n":4,"o":379.23,"t":"2026-10-13T21:10:00Z","v":108,"vw":379.23},{"c":379.26,"h":379.26,"l":379.26,"n":4,"o":379.26,"t":"2026-10-13T21:15:00Z","v":11922,"vw":379.26},{"c":379.61,"h":379.61,"l":379.25,"n":29,"o":379.25,"t":"2026-10-13T21:20:00Z","v":1081,"vw":379.525941},{"c":379.7,"h":379.7,"l":379.5,"n":35,"o":379.68,"t":"2026-10-13T21:25:00Z","v":1513,"vw":379.54443},{"c":379.7,"h":379.7,"l":379.6,"n":13,"o":379.6,"t":"2026-10-13T21:30:00Z","v":707,"vw":379.624481},{"c":380,"h":380,"l":379.6,"n":91,"o":379.8,"t":"2026-10-13T21:35:00Z","v":6604,"vw":379.965305},{"c":380.4903,"h":380.5212,"l":380.4903,"n":9,"o":380.5212,"t":"2026-10-13T21:45:00Z","v":470,"vw":380.518391},{"c":380.4,"h":380.4,"l":380.4,"n":6,"o":380.4,"t":"2026-10-13T21:50:00Z","v":67,"vw":380.4},{"c":380.6,"h":380.6,"l":379.9433,"n":31,"o":379.9433,"t":"2026-10-13T21:55:00Z","v":698,"vw":380.366359},{"c":379.91,"h":380.7,"l":379.91,"n":66,"o":380.23,"t":"2026-10-13T22:00:00Z","v":1554,"vw":380.34296},{"c":379.85,"h":379.9,"l":379.85,"n":18,"o":379.86,"t":"2026-10-13T22:05:00Z","v":1335,"vw":379.856897},{"c":379,"h":380,"l":379,"n":27,"o":379.1774,"t":"2026-10-13T22:10:00Z","v":363,"vw":379.486529},{"c":378.6705,"h":378.6705,"l":378.6705,"n":17,"o":378.6705,"t":"2026-10-13T22:15:00Z","v":274,"vw":378.6705},{"c":379.5,"h":380,"l":379.5,"n":57,"o":379.6,"t":"2026-10-13T22:20:00Z","v":1874,"vw":379.583012},{"c":380.44,"h":380.44,"l":379.2398,"n":84,"o":380,"t":"2026-10-13T22:25:00Z","v":1537,"vw":379.862738},{"c":380.13,"h":380.5,"l":380.13,"n":27,"o":380.5,"t":"2026-10-13T22:30:00Z","v":491,"vw":380.279925},{"c":380.4,"h":380.4,"l":380.01,"n":49,"o":380.01,"t":"2026-10-13T22:35:00Z","v":1040,"vw":380.295256},{"c":381,"h":381,"l":380.7,"n":26,"o":380.7,"t":"2026-10-13T22:45:00Z","v":950,"vw":380.725078},{"c":381,"h":381.3999,"l":381,"n":46,"o":381.216,"t":"2026-10-13T22:50:00Z","v":953,"vw":381.234853},{"c":380.86,"h":381.3,"l":380.86,"n":47,"o":381.2,"t":"2026-10-13T22:55:00Z","v":616,"vw":381.113649},{"c":379.37,"h":380.26,"l":379.37,"n":67,"o":380.11,"t":"2026-10-13T23:00:00Z","v":1137,"vw":379.814608},{"c":380.6431,"h":380.6431,"l":380.6431,"n":10,"o":380.6431,"t":"2026-10-13T23:05:00Z","v":125,"vw":380.6431},{"c":380,"h":380,"l":380,"n":6,"o":380,"t":"2026-10-13T23:10:00Z","v":63,"vw":380},{"c":378.86,"h":379.4,"l":378.86,"n":56,"o":379.37,"t":"2026-10-13T23:15:00Z","v":938,"vw":379.133794},{"c":379,"h":379.38,"l":378.36,"n":40,"o":379.38,"t":"2026-10-13T23:20:00Z","v":556,"vw":378.664378},{"c":378.507,"h":378.8763,"l":378.507,"n":44,"o":378.8763,"t":"2026-10-13T23:25:00Z","v":574,"vw":378.643507},{"c":378.6,"h":378.6,"l":378.03,"n":44,"o":378.03,"t":"2026-10-13T23:30:00Z","v":1166,"vw":378.461226},{"c":378.15,"h":379,"l":378.15,"n":28,"o":379,"t":"2026-10-13T23:35:00Z","v":394,"vw":378.670576},{"c":379,"h":379,"l":378.99,"n":12,"o":378.99,"t":"2026-10-13T23:40:00Z","v":232,"vw":378.994872},{"c":378.01,"h":378.34,"l":378.01,"n":54,"o":378.155,"t":"2026-10-13T23:50:00Z","v":800,"vw":378.126926},{"c":377.5,"h":378,"l":377.3928,"n":15,"o":378,"t":"2026-10-13T23:55:00Z","v":391,"vw":377.587832},{"c":373.84,"h":381.37,"l":373.43,"n":1722,"o":375,"t":"2026-10-14T08:00:00Z","v":21605,"vw":376.350723},{"c":375.94,"h":375.94,"l":374.66,"n":99,"o":374.87,"t":"2026-10-14T08:05:00Z","v":991,"vw":375.068763},{"c":376.9,"h":376.9,"l":375.6003,"n":75,"o":375.9,"t":"2026-10-14T08:10:00Z","v":1609,"vw":376.417109},{"c":378,"h":378,"l":377.35,"n":107,"o":377.47,"t":"2026-10-14T08:15:00Z","v":15316,"vw":377.747598},{"c":376.57,"h":377.12,"l":376.57,"n":9,"o":377.12,"t":"2026-10-14T08:20:00Z","v":143,"vw":376.814444},{"c":376.39,"h":377.97,"l":375.6,"n":16,"o":377.97,"t":"2026-10-14T08:25:00Z","v":440,"vw":376.648851},{"c":376,"h":376.08,"l":376,"n":8,"o":376.08,"t":"2026-10-14T08:30:00Z","v":129,"vw":376.038554},{"c":375,"h":375.5,"l":375,"n":18,"o":375.5,"t":"2026-10-14T08:35:00Z","v":220,"vw":375.295918},{"c":374,"h":374.09,"l":374,"n":18,"o":374.09,"t":"2026-10-14T08:40:00Z","v":262,"vw":374.053465},{"c":374,"h":374.5,"l":374,"n":27,"o":374.5,"t":"2026-10-14T08:45:00Z","v":405,"vw":374.324561},{"c":374.49,"h":374.68,"l":373.6,"n":39,"o":373.91,"t":"2026-10-14T08:50:00Z","v":605,"vw":373.908108},{"c":374.92,"h":374.92,"l":374.18,"n":9,"o":374.18,"t":"2026-10-14T09:00:00Z","v":167,"vw":374.473208},{"c":372.66,"h":374.01,"l":372.66,"n":79,"o":373.9,"t":"2026-10-14T09:05:00Z","v":1078,"vw":373.527162},{"c":373.1623,"h":374.08,"l":373.1623,"n":9,"o":373.77,"t":"2026-10-14T09:10:00Z","v":396,"vw":373.386161},{"c":374.08,"h":374.08,"l":373.8,"n":18,"o":373.8,"t":"2026-10-14T09:15:00Z","v":358,"vw":374.031515},{"c":374.63,"h":374.63,"l":374.59,"n":6,"o":374.59,"t":"2026-10-14T09:20:00Z","v":300,"vw":374.609959},{"c":372.352,"h":373.46,"l":372.352,"n":29,"o":373,"t":"2026-10-14T09:25:00Z","v":358,"vw":372.943548},{"c":373,"h":373,"l":373,"n":2,"o":373,"t":"2026-10-14T09:35:00Z","v":51,"vw":373},{"c":373.42,"h":373.62,"l":373.42,"n":5,"o":373.62,"t":"2026-10-14T09:40:00Z","v":260,"vw":373.553673},{"c":374.02,"h":375,"l":373.5,"n":55,"o":373.5,"t":"2026-10-14T09:50:00Z","v":1174,"vw":374.560131},{"c":374.75,"h":374.75,"l":374.75,"n":2,"o":374.75,"t":"2026-10-14T09:55:00Z","v":50,"vw":374.75},{"c":374.75,"h":374.75,"l":374.28,"n":18,"o":374.28,"t":"2026-10-14T10:00:00Z","v":975,"vw":374.668502},{"c":374.92,"h":374.92,"l":374.13,"n":7,"o":374.13,"t":"2026-10-14T10:05:00Z","v":687,"vw":374.709179},{"c":374.63,"h":374.63,"l":374.63,"n":28,"o":374.63,"t":"2026-10-14T10:10:00Z","v":131,"vw":374.63},{"c":375.8,"h":375.8,"l":375.8,"n":17,"o":375.8,"t":"2026-10-14T10:20:00Z","v":183,"vw":375.8},{"c":375.04,"h":375.04,"l":375.04,"n":2,"o":375.04,"t":"2026-10-14T10:30:00Z","v":52,"vw":375.04},{"c":374.4,"h":374.4,"l":374.4,"n":4,"o":374.4,"t":"2026-10-14T10:35:00Z","v":267,"vw":374.4},{"c":374.12,"h":374.5,"l":374.12,"n":40,"o":374.5,"t":"2026-10-14T10:40:00Z","v":311,"vw":374.396545},{"c":375.01,"h":375.01,"l":374.48,"n":34,"o":374.48,"t":"2026-10-14T10:45:00Z","v":950,"vw":374.637008},{"c":372.5,"h":374.2,"l":372.5,"n":42,"o":374.19,"t":"2026-10-14T10:50:00Z","v":864,"vw":373.511821},{"c":373.61,"h":373.61,"l":373.19,"n":14,"o":373.19,"t":"2026-10-14T10:55:00Z","v":184,"vw":373.35},{"c":372.74,"h":373.5,"l":372,"n":116,"o":373.5,"t":"2026-10-14T11:00:00Z","v":3029,"vw":372.593761},{"c":373,"h":373,"l":372.2,"n":38,"o":372.26,"t":"2026-10-14T11:05:00Z","v":1282,"vw":372.642356},{"c":373.58,"h":373.58,"l":372.229,"n":82,"o":372.8,"t":"2026-10-14T11:10:00Z","v":3501,"vw":373.028719},{"c":373.5,"h":373.6,"l":373.36,"n":33,"o":373.52,"t":"2026-10-14T11:15:00Z","v":919,"vw":373.506548},{"c":373.5,"h":373.5,"l":373.26,"n":40,"o":373.32,"t":"2026-10-14T11:20:00Z","v":619,"vw":373.345992},{"c":373.06,"h":374,"l":373,"n":67,"o":373.32,"t":"2026-10-14T11:25:00Z","v":1875,"vw":373.382315},{"c":373.24,"h":373.69,"l":372.8,"n":60,"o":372.9714,"t":"2026-10-14T11:30:00Z","v":1636,"vw":373.312439},{"c":373.4,"h":373.4,"l":372.81,"n":34,"o":373.24,"t":"2026-10-14T11:35:00Z","v":5044,"vw":373.022366},{"c":372.68,"h":372.94,"l":372.59,"n":67,"o":372.8,"t":"2026-10-14T11:40:00Z","v":1848,"vw":372.73195},{"c":373.33,"h":373.33,"l":373,"n":22,"o":373.05,"t":"2026-10-14T11:45:00Z","v":379,"vw":373.163854},{"c":373.34,"h":373.34,"l":373.22,"n":9,"o":373.22,"t":"2026-10-14T11:50:00Z","v":129,"vw":373.275484},{"c":374.09,"h":374.23,"l":373.3309,"n":37,"o":373.3309,"t":"2026-10-14T11:55:00Z","v":866,"vw":373.739509},{"c":375,"h":375.2318,"l":373.61,"n":95,"o":374,"t":"2026-10-14T12:00:00Z","v":1616,"vw":374.720374},{"c":375.02,"h":375.6889,"l":375,"n":26,"o":375,"t":"2026-10-14T12:05:00Z","v":1168,"vw":375.143786},{"c":375.53,"h":376.5,"l":375.11,"n":81,"o":375.25,"t":"2026-10-14T12:10:00Z","v":2276,"vw":375.399497},{"c":375.56,"h":376.8,"l":375.31,"n":103,"o":375.49,"t":"2026-10-14T12:15:00Z","v":2603,"vw":375.725502},{"c":375.44,"h":375.52,"l":374.5583,"n":93,"o":375.42,"t":"2026-10-14T12:20:00Z","v":2971,"vw":375.210187},{"c":376,"h":377,"l":374.51,"n":66,"o":374.51,"t":"2026-10-14T12:25:00Z","v":1669,"vw":376.08725},{"c":371.02,"h":376.48,"l":370.95,"n":332,"o":376.48,"t":"2026-10-14T12:30:00Z","v":7501,"vw":371.999625},{"c":373.02,"h":373.02,"l":370.5,"n":143,"o":370.7,"t":"2026-10-14T12:35:00Z","v":6502,"vw":371.01459},{"c":371.74,"h":372.1851,"l":370.5,"n":140,"o":372.1851,"t":"2026-10-14T12:40:00Z","v":6865,"vw":371.079668},{"c":371.74,"h":371.8,"l":371,"n":90,"o":371.5,"t":"2026-10-14T12:45:00Z","v":2237,"vw":371.227451},{"c":370.87,"h":372,"l":370.4829,"n":151,"o":372,"t":"2026-10-14T12:50:00Z","v":4344,"vw":370.883626},{"c":369.01,"h":371,"l":369.01,"n":310,"o":371,"t":"2026-10-14T12:55:00Z","v":7471,"vw":369.839266},{"c":369.3,"h":369.97,"l":369.05,"n":132,"o":369.05,"t":"2026-10-14T13:00:00Z","v":10170,"vw":369.775464},{"c":369.25,"h":369.8,"l":369,"n":192,"o":369.4,"t":"2026-10-14T13:05:00Z","v":3605,"vw":369.453597},{"c":369.8191,"h":370.62,"l":369.0648,"n":172,"o":369.31,"t":"2026-10-14T13:10:00Z","v":3824,"vw":369.470016},{"c":368.61,"h":370,"l":368.5,"n":205,"o":369.78,"t":"2026-10-14T13:15:00Z","v":3262,"vw":369.172426},{"c":369.9318,"h":369.9318,"l":368.51,"n":130,"o":368.5775,"t":"2026-10-14T13:20:00Z","v":1610,"vw":369.266641},{"c":372,"h":373.05,"l":368.5,"n":253,"o":368.5,"t":"2026-10-14T13:25:00Z","v":3759,"vw":370.790956},{"c":375.96,"h":380.1658,"l":371.5,"n":4410,"o":371.5,"t":"2026-10-14T13:30:00Z","v":238645,"vw":374.973761},{"c":378.575,"h":381.475,"l":375.6542,"n":4395,"o":376.05,"t":"2026-10-14T13:35:00Z","v":173025,"vw":378.785873},{"c":377.21,"h":381.585,"l":376.275,"n":4174,"o":378.5251,"t":"2026-10-14T13:40:00Z","v":195609,"vw":379.498575},{"c":378.035,"h":379.78,"l":376.101,"n":3120,"o":377.38,"t":"2026-10-14T13:45:00Z","v":122891,"vw":377.672492},{"c":378.6,"h":379.062,"l":374,"n":3128,"o":378.06,"t":"2026-10-14T13:50:00Z","v":138263,"vw":376.398912},{"c":377.375,"h":380.44,"l":377.0965,"n":4942,"o":378.2,"t":"2026-10-14T13:55:00Z","v":206583,"vw":378.952475},{"c":380.2125,"h":381.5,"l":377.01,"n":3345,"o":377.38,"t":"2026-10-14T14:00:00Z","v":147594,"vw":379.286708},{"c":379.1,"h":382.34,"l":379.1,"n":3124,"o":380.285,"t":"2026-10-14T14:05:00Z","v":113333,"vw":380.437633},{"c":378.475,"h":379.5872,"l":377.08,"n":2225,"o":379.2,"t":"2026-10-14T14:10:00Z","v":82600,"vw":377.993405},{"c":378.51,"h":379.52,"l":378,"n":1800,"o":378.38,"t":"2026-10-14T14:15:00Z","v":71553,"vw":378.684293},{"c":377.26,"h":378.555,"l":375.95,"n":2032,"o":378.555,"t":"2026-10-14T14:20:00Z","v":96197,"vw":377.482093},{"c":376.5,"h":377.32,"l":374.584,"n":1861,"o":377.26,"t":"2026-10-14T14:25:00Z","v":66377,"vw":376.112826},{"c":376.61,"h":377.16,"l":375,"n":1711,"o":376.125,"t":"2026-10-14T14:30:00Z","v":55150,"vw":376.280224},{"c":376.135,"h":377.22,"l":375.5,"n":1956,"o":376.4601,"t":"2026-10-14T14:35:00Z","v":76024,"vw":376.381536},{"c":376.095,"h":376.58,"l":375.175,"n":1965,"o":376.06,"t":"2026-10-14T14:40:00Z","v":62162,"vw":375.797743},{"c":374.57,"h":376.6,"l":374.54,"n":1747,"o":375.97,"t":"2026-10-14T14:45:00Z","v":55115,"vw":375.606609},{"c":373.56,"h":374.9731,"l":372.21,"n":2394,"o":374.524,"t":"2026-10-14T14:50:00Z","v":106012,"vw":373.513619},{"c":374.52,"h":375.04,"l":373.31,"n":1854,"o":373.56,"t":"2026-10-14T14:55:00Z","v":81500,"vw":374.012795},{"c":372.67,"h":374.52,"l":372.5201,"n":1460,"o":374.265,"t":"2026-10-14T15:00:00Z","v":52075,"vw":373.282094},{"c":371.195,"h":372.9999,"l":370.85,"n":2370,"o":372.57,"t":"2026-10-14T15:05:00Z","v":82938,"vw":371.754632},{"c":372.805,"h":373.5,"l":370.85,"n":1883,"o":371.195,"t":"2026-10-14T15:10:00Z","v":65911,"vw":372.016806},{"c":372.98,"h":373.5399,"l":372.5601,"n":1868,"o":372.61,"t":"2026-10-14T15:15:00Z","v":72678,"vw":373.101544},{"c":372.35,"h":373.22,"l":371.93,"n":1443,"o":373.025,"t":"2026-10-14T15:20:00Z","v":53301,"vw":372.465362},{"c":372.1025,"h":373.0651,"l":371.82,"n":1801,"o":372.35,"t":"2026-10-14T15:25:00Z","v":66920,"vw":372.383685},{"c":372.23,"h":373.05,"l":371.7234,"n":1538,"o":372.045,"t":"2026-10-14T15:30:00Z","v":45665,"vw":372.291804},{"c":371.44,"h":372.5,"l":371.08,"n":1651,"o":372.245,"t":"2026-10-14T15:35:00Z","v":64041,"vw":371.728376},{"c":369.65,"h":371.535,"l":369.285,"n":2485,"o":371.44,"t":"2026-10-14T15:40:00Z","v":63028,"vw":370.172889},{"c":369.3,"h":370.29,"l":368.89,"n":1939,"o":369.65,"t":"2026-10-14T15:45:00Z","v":58779,"vw":369.567496},{"c":370.065,"h":370.3399,"l":369.13,"n":1920,"o":369.37,"t":"2026-10-14T15:50:00Z","v":63630,"vw":369.735985},{"c":370.56,"h":370.957,"l":369.46,"n":1639,"o":370,"t":"2026-10-14T15:55:00Z","v":50544,"vw":370.181166},{"c":369.89,"h":371.27,"l":369.55,"n":1410,"o":370.48,"t":"2026-10-14T16:00:00Z","v":36914,"vw":370.44742},{"c":370.525,"h":370.82,"l":369.5801,"n":1509,"o":369.745,"t":"2026-10-14T16:05:00Z","v":51990,"vw":370.204777},{"c":368.7,"h":370.5412,"l":368.15,"n":2206,"o":370.525,"t":"2026-10-14T16:10:00Z","v":74874,"vw":369.101689},{"c":369.7097,"h":369.9822,"l":368.3607,"n":1866,"o":368.555,"t":"2026-10-14T16:15:00Z","v":58011,"vw":369.10835},{"c":368.5151,"h":369.64,"l":368.35,"n":1824,"o":369.615,"t":"2026-10-14T16:20:00Z","v":71332,"vw":368.723376},{"c":368.75,"h":369.62,"l":368.52,"n":1780,"o":368.66,"t":"2026-10-14T16:25:00Z","v":47585,"vw":368.930575},{"c":367.935,"h":368.7,"l":367.29,"n":2165,"o":368.51,"t":"2026-10-14T16:30:00Z","v":69031,"vw":367.973937},{"c":368.09,"h":368.39,"l":367.36,"n":1626,"o":368.05,"t":"2026-10-14T16:35:00Z","v":44868,"vw":367.896987},{"c":367.97,"h":368.7399,"l":367.76,"n":1694,"o":368.05,"t":"2026-10-14T16:40:00Z","v":49967,"vw":368.219208},{"c":367.84,"h":368.0583,"l":367.45,"n":1376,"o":367.975,"t":"2026-10-14T16:45:00Z","v":42333,"vw":367.756604},{"c":367.26,"h":368,"l":366.85,"n":1621,"o":368,"t":"2026-10-14T16:50:00Z","v":52137,"vw":367.470187},{"c":368.235,"h":368.7408,"l":367.1487,"n":1763,"o":367.225,"t":"2026-10-14T16:55:00Z","v":58721,"vw":367.898075},{"c":365.94,"h":368.36,"l":365.7,"n":2199,"o":368.3,"t":"2026-10-14T17:00:00Z","v":81250,"vw":366.906911},{"c":365.43,"h":366.1099,"l":365.02,"n":1977,"o":366.035,"t":"2026-10-14T17:05:00Z","v":73362,"vw":365.480106},{"c":365.1,"h":365.579,"l":364.401,"n":2078,"o":365.51,"t":"2026-10-14T17:10:00Z","v":66095,"vw":365.10266},{"c":364.915,"h":365.52,"l":364.5001,"n":1695,"o":365.1,"t":"2026-10-14T17:15:00Z","v":57019,"vw":365.111653},{"c":364.44,"h":365.38,"l":364.3201,"n":1611,"o":364.915,"t":"2026-10-14T17:20:00Z","v":60035,"vw":364.838193},{"c":362.87,"h":364.57,"l":362.7185,"n":2512,"o":364.56,"t":"2026-10-14T17:25:00Z","v":91125,"vw":363.450031},{"c":364.025,"h":364.09,"l":362.5,"n":2114,"o":362.91,"t":"2026-10-14T17:30:00Z","v":94505,"vw":363.548289},{"c":363.6,"h":364.165,"l":363.131,"n":1648,"o":364.03,"t":"2026-10-14T17:35:00Z","v":47783,"vw":363.696492},{"c":363.6825,"h":363.79,"l":362.69,"n":1748,"o":363.57,"t":"2026-10-14T17:40:00Z","v":61645,"vw":363.387786},{"c":364.82,"h":365,"l":363.32,"n":1925,"o":363.56,"t":"2026-10-14T17:45:00Z","v":70266,"vw":364.149882},{"c":364.5996,"h":364.94,"l":363.01,"n":2082,"o":364.43,"t":"2026-10-14T17:50:00Z","v":75485,"vw":363.669372},{"c":364.29,"h":365.32,"l":363.83,"n":2015,"o":364.8134,"t":"2026-10-14T17:55:00Z","v":74017,"vw":364.57367},{"c":363.985,"h":364.9,"l":363.81,"n":1546,"o":364.29,"t":"2026-10-14T18:00:00Z","v":36987,"vw":364.288704},{"c":363.91,"h":364.57,"l":363.66,"n":1375,"o":364,"t":"2026-10-14T18:05:00Z","v":35553,"vw":364.079372},{"c":364.45,"h":364.93,"l":363.485,"n":1580,"o":363.77,"t":"2026-10-14T18:10:00Z","v":43342,"vw":364.000341},{"c":363.97,"h":364.8999,"l":363.74,"n":1424,"o":364.45,"t":"2026-10-14T18:15:00Z","v":29201,"vw":364.388755},{"c":363.875,"h":364.31,"l":363.41,"n":1792,"o":363.74,"t":"2026-10-14T18:20:00Z","v":45680,"vw":363.828946},{"c":364.1,"h":364.32,"l":363.51,"n":1579,"o":363.91,"t":"2026-10-14T18:25:00Z","v":41094,"vw":363.902063},{"c":364.3301,"h":364.455,"l":363.74,"n":1266,"o":364.195,"t":"2026-10-14T18:30:00Z","v":39292,"vw":363.999644},{"c":363.95,"h":364.58,"l":363.8,"n":1469,"o":364.33,"t":"2026-10-14T18:35:00Z","v":49923,"vw":364.222329},{"c":363.6,"h":364.31,"l":363.385,"n":1374,"o":363.87,"t":"2026-10-14T18:40:00Z","v":36245,"vw":363.801755},{"c":364.29,"h":364.39,"l":363.4,"n":1286,"o":363.585,"t":"2026-10-14T18:45:00Z","v":26986,"vw":363.882227},{"c":364.35,"h":364.5899,"l":363.62,"n":1410,"o":364.3,"t":"2026-10-14T18:50:00Z","v":40070,"vw":364.253787},{"c":364.22,"h":364.82,"l":363.9,"n":1218,"o":364.455,"t":"2026-10-14T18:55:00Z","v":29410,"vw":364.370306},{"c":363.66,"h":364.18,"l":363.31,"n":1591,"o":364.09,"t":"2026-10-14T19:00:00Z","v":47088,"vw":363.710287},{"c":363.68,"h":364.015,"l":363.24,"n":1574,"o":363.74,"t":"2026-10-14T19:05:00Z","v":53737,"vw":363.66664},{"c":363.59,"h":364.0309,"l":363.4201,"n":1259,"o":363.85,"t":"2026-10-14T19:10:00Z","v":33527,"vw":363.817114},{"c":364.38,"h":364.38,"l":362.76,"n":2345,"o":363.46,"t":"2026-10-14T19:15:00Z","v":67448,"vw":363.235566},{"c":364.78,"h":365.155,"l":364.04,"n":1908,"o":364.29,"t":"2026-10-14T19:20:00Z","v":60262,"vw":364.655086},{"c":364.93,"h":365.32,"l":364.65,"n":1918,"o":364.98,"t":"2026-10-14T19:25:00Z","v":54356,"vw":364.997914},{"c":365.725,"h":365.78,"l":364.382,"n":2182,"o":364.76,"t":"2026-10-14T19:30:00Z","v":62451,"vw":365.318407},{"c":364.21,"h":365.8428,"l":364.165,"n":2204,"o":365.7,"t":"2026-10-14T19:35:00Z","v":53039,"vw":364.998153},{"c":364.53,"h":365.01,"l":364.23,"n":2185,"o":364.28,"t":"2026-10-14T19:40:00Z","v":55064,"vw":364.717058},{"c":363.9999,"h":364.61,"l":363.14,"n":2905,"o":364.59,"t":"2026-10-14T19:45:00Z","v":79010,"vw":363.563771},{"c":363.9475,"h":364.52,"l":363.76,"n":4136,"o":363.95,"t":"2026-10-14T19:50:00Z","v":113344,"vw":364.153365},{"c":364.072,"h":364.11,"l":363.01,"n":10817,"o":363.94,"t":"2026-10-14T19:55:00Z","v":333799,"vw":363.470356},{"c":364,"h":365,"l":364,"n":265,"o":364.03,"t":"2026-10-14T20:00:00Z","v":650251,"vw":364.100235},{"c":363.02,"h":364,"l":363.02,"n":73,"o":363.16,"t":"2026-10-14T20:05:00Z","v":14825,"vw":363.205262},{"c":363.2,"h":364.1,"l":363.2,"n":100,"o":363.75,"t":"2026-10-14T20:10:00Z","v":6392,"vw":363.809817},{"c":363,"h":364.1,"l":363,"n":128,"o":363.7,"t":"2026-10-14T20:15:00Z","v":7422,"vw":363.6008},{"c":363.35,"h":364,"l":363,"n":52,"o":363.02,"t":"2026-10-14T20:20:00Z","v":867,"vw":363.152648},{"c":362.65,"h":363.8,"l":362.65,"n":20,"o":363.8,"t":"2026-10-14T20:25:00Z","v":353,"vw":363.34},{"c":363.54,"h":363.54,"l":362.91,"n":134,"o":363.07,"t":"2026-10-14T20:30:00Z","v":4223,"vw":363.503834},{"c":363.3,"h":363.469,"l":363.3,"n":13,"o":363.3,"t":"2026-10-14T20:35:00Z","v":1517,"vw":363.323493},{"c":363.25,"h":363.25,"l":363,"n":10,"o":363,"t":"2026-10-14T20:40:00Z","v":545,"vw":363.051335},{"c":361.4,"h":362.6,"l":361.01,"n":163,"o":362.6,"t":"2026-10-14T20:45:00Z","v":3148,"vw":361.606441},{"c":361.41,"h":361.41,"l":361.41,"n":37,"o":361.41,"t":"2026-10-14T20:50:00Z","v":188,"vw":361.41},{"c":362,"h":362,"l":361.23,"n":67,"o":361.5,"t":"2026-10-14T20:55:00Z","v":1499,"vw":361.839514},{"c":362.6,"h":362.6,"l":362,"n":18,"o":362,"t":"2026-10-14T21:00:00Z","v":1153,"vw":362.562324},{"c":362,"h":362.01,"l":361.7,"n":47,"o":361.95,"t":"2026-10-14T21:05:00Z","v":1491,"vw":361.828681},{"c":362,"h":362.36,"l":362,"n":46,"o":362.35,"t":"2026-10-14T21:10:00Z","v":460,"vw":362.280909},{"c":362,"h":362,"l":361.25,"n":44,"o":361.5,"t":"2026-10-14T21:15:00Z","v":750,"vw":361.519115},{"c":360.81,"h":362,"l":360.81,"n":167,"o":362,"t":"2026-10-14T21:20:00Z","v":2034,"vw":361.101887},{"c":360.55,"h":361,"l":360.01,"n":144,"o":361,"t":"2026-10-14T21:25:00Z","v":13673,"vw":360.51863},{"c":360.99,"h":360.99,"l":360.99,"n":3,"o":360.99,"t":"2026-10-14T21:30:00Z","v":67,"vw":360.99},{"c":360,"h":361,"l":360,"n":489,"o":360.61,"t":"2026-10-14T21:35:00Z","v":3297,"vw":360.179482},{"c":359.73,"h":360,"l":359.3,"n":57,"o":359.9999,"t":"2026-10-14T21:40:00Z","v":763,"vw":359.830914},{"c":359.32,"h":359.8656,"l":359.32,"n":41,"o":359.5,"t":"2026-10-14T21:45:00Z","v":947,"vw":359.581988},{"c":359.17,"h":359.32,"l":359.03,"n":71,"o":359.32,"t":"2026-10-14T21:50:00Z","v":923,"vw":359.19611},{"c":360.18,"h":360.18,"l":359.51,"n":47,"o":359.99,"t":"2026-10-14T21:55:00Z","v":3323,"vw":360.011594},{"c":360,"h":360.98,"l":359.5,"n":61,"o":359.5,"t":"2026-10-14T22:00:00Z","v":908,"vw":360.097046},{"c":358.5,"h":360.9592,"l":358.5,"n":131,"o":360.9592,"t":"2026-10-14T22:05:00Z","v":1389,"vw":359.652748},{"c":358,"h":358.73,"l":357.03,"n":354,"o":358.4,"t":"2026-10-14T22:10:00Z","v":3129,"vw":357.914494},{"c":355,"h":358.15,"l":355,"n":485,"o":358.03,"t":"2026-10-14T22:15:00Z","v":6806,"vw":356.031022},{"c":356,"h":357,"l":355,"n":166,"o":355.02,"t":"2026-10-14T22:20:00Z","v":2970,"vw":355.967198},{"c":356.7,"h":358.3,"l":356.7,"n":89,"o":356.8301,"t":"2026-10-14T22:25:00Z","v":3871,"vw":357.400398},{"c":355.47,"h":356.1,"l":355.47,"n":93,"o":356.1,"t":"2026-10-14T22:30:00Z","v":1334,"vw":355.62356},{"c":353.12,"h":355.48,"l":353.11,"n":501,"o":355.4663,"t":"2026-10-14T22:35:00Z","v":10893,"vw":354.463592},{"c":354.8,"h":354.8,"l":353,"n":181,"o":354,"t":"2026-10-14T22:40:00Z","v":3095,"vw":353.821102},{"c":355.25,"h":355.5234,"l":353.2,"n":146,"o":353.5,"t":"2026-10-14T22:45:00Z","v":1934,"vw":354.184334},{"c":355.5,"h":356.99,"l":355.5,"n":79,"o":355.6,"t":"2026-10-14T22:50:00Z","v":1936,"vw":356.685693},{"c":355.2267,"h":355.5,"l":354.65,"n":81,"o":355.26,"t":"2026-10-14T22:55:00Z","v":2577,"vw":354.992301},{"c":355.8534,"h":355.8534,"l":354.11,"n":215,"o":355.05,"t":"2026-10-14T23:00:00Z","v":2887,"vw":355.04366},{"c":353.0501,"h":355.85,"l":353.0501,"n":145,"o":355.0001,"t":"2026-10-14T23:05:00Z","v":2369,"vw":354.284339},{"c":353.85,"h":355.3455,"l":353.53,"n":126,"o":354,"t":"2026-10-14T23:10:00Z","v":1495,"vw":354.159777},{"c":352.18,"h":353.1662,"l":352.18,"n":100,"o":353.15,"t":"2026-10-14T23:15:00Z","v":1189,"vw":352.998554},{"c":351.55,"h":352.05,"l":350.58,"n":513,"o":352.05,"t":"2026-10-14T23:20:00Z","v":7077,"vw":351.219329},{"c":350.8,"h":352,"l":350.8,"n":128,"o":351.135,"t":"2026-10-14T23:25:00Z","v":1439,"vw":351.675093},{"c":350.5,"h":351,"l":349.45,"n":1101,"o":351,"t":"2026-10-14T23:30:00Z","v":11862,"vw":350.326157},{"c":351,"h":351,"l":349.8,"n":240,"o":350.5,"t":"2026-10-14T23:35:00Z","v":8904,"vw":350.205139},{"c":352.69,"h":359.1,"l":350,"n":327,"o":350,"t":"2026-10-14T23:40:00Z","v":6591,"vw":353.915932},{"c":352,"h":352.05,"l":351.55,"n":98,"o":351.55,"t":"2026-10-14T23:45:00Z","v":1906,"vw":351.790599},{"c":351.566,"h":352.21,"l":351.5,"n":112,"o":351.9502,"t":"2026-10-14T23:50:00Z","v":2223,"vw":351.881679},{"c":353,"h":353.2632,"l":351.06,"n":237,"o":351.06,"t":"2026-10-14T23:55:00Z","v":3316,"vw":352.192268},{"c":349.8,"h":354.11,"l":346.8039,"n":3062,"o":349.25,"t":"2026-10-15T08:00:00Z","v":70098,"vw":349.574924},{"c":349.5,"h":349.5,"l":347.21,"n":120,"o":348.37,"t":"2026-10-15T08:05:00Z","v":1782,"vw":347.615579},{"c":348.13,"h":348.13,"l":347.2,"n":47,"o":347.4,"t":"2026-10-15T08:10:00Z","v":941,"vw":347.373423},{"c":346.63,"h":347.8,"l":346.6,"n":120,"o":347.8,"t":"2026-10-15T08:15:00Z","v":3224,"vw":347.110826},{"c":347.43,"h":347.43,"l":346.65,"n":83,"o":346.65,"t":"2026-10-15T08:20:00Z","v":1136,"vw":346.911326},{"c":347.0085,"h":347.9,"l":347.0085,"n":58,"o":347.9,"t":"2026-10-15T08:25:00Z","v":1038,"vw":347.087258},{"c":348,"h":348,"l":347,"n":34,"o":347,"t":"2026-10-15T08:30:00Z","v":934,"vw":347.582608},{"c":347.39,"h":347.49,"l":347.06,"n":34,"o":347.06,"t":"2026-10-15T08:35:00Z","v":397,"vw":347.356585},{"c":347.39,"h":347.5,"l":347.2,"n":76,"o":347.5,"t":"2026-10-15T08:40:00Z","v":3168,"vw":347.256774},{"c":349.5,"h":349.5,"l":347.39,"n":77,"o":347.39,"t":"2026-10-15T08:45:00Z","v":2056,"vw":348.438048},{"c":350.9,"h":351,"l":349.6,"n":68,"o":349.6,"t":"2026-10-15T08:50:00Z","v":1763,"vw":350.569483},{"c":350.03,"h":350.89,"l":350,"n":41,"o":350.89,"t":"2026-10-15T08:55:00Z","v":1006,"vw":350.622252},{"c":351,"h":351,"l":349.5,"n":74,"o":349.51,"t":"2026-10-15T09:00:00Z","v":1374,"vw":350.224072},{"c":349.04,"h":350,"l":349.04,"n":43,"o":350,"t":"2026-10-15T09:05:00Z","v":511,"vw":349.656},{"c":351.85,"h":351.85,"l":350.99,"n":40,"o":351,"t":"2026-10-15T09:10:00Z","v":1561,"vw":351.221598},{"c":351,"h":351,"l":351,"n":22,"o":351,"t":"2026-10-15T09:15:00Z","v":681,"vw":351},{"c":350,"h":350.1,"l":350,"n":44,"o":350,"t":"2026-10-15T09:20:00Z","v":1277,"vw":350.060465},{"c":350,"h":350,"l":350,"n":4,"o":350,"t":"2026-10-15T09:25:00Z","v":148,"vw":350},{"c":349.03,"h":349.17,"l":349.03,"n":19,"o":349.17,"t":"2026-10-15T09:30:00Z","v":278,"vw":349.106087},{"c":348.4,"h":349.01,"l":348.4,"n":66,"o":349,"t":"2026-10-15T09:35:00Z","v":3764,"vw":348.95015},{"c":348.7015,"h":348.7015,"l":348.7015,"n":6,"o":348.7015,"t":"2026-10-15T09:45:00Z","v":171,"vw":348.7015},{"c":348.53,"h":349.05,"l":348.53,"n":15,"o":349.05,"t":"2026-10-15T09:50:00Z","v":986,"vw":348.976371},{"c":348.2,"h":348.79,"l":348.2,"n":67,"o":348.79,"t":"2026-10-15T09:55:00Z","v":6645,"vw":348.275207},{"c":347,"h":348.02,"l":346.98,"n":99,"o":348.02,"t":"2026-10-15T10:00:00Z","v":2036,"vw":347.273068},{"c":347.69,"h":347.69,"l":347,"n":61,"o":347,"t":"2026-10-15T10:05:00Z","v":1530,"vw":347.03},{"c":348.97,"h":348.97,"l":347.7,"n":44,"o":347.7,"t":"2026-10-15T10:10:00Z","v":783,"vw":348.807765},{"c":348.3,"h":348.93,"l":348.3,"n":31,"o":348.93,"t":"2026-10-15T10:20:00Z","v":212,"vw":348.736154},{"c":348.3,"h":348.3,"l":348.3,"n":4,"o":348.3,"t":"2026-10-15T10:25:00Z","v":506,"vw":348.3},{"c":348,"h":348,"l":347.9626,"n":4,"o":347.9626,"t":"2026-10-15T10:30:00Z","v":162,"vw":347.985975},{"c":347,"h":347.4,"l":346.6,"n":60,"o":347.4,"t":"2026-10-15T10:35:00Z","v":901,"vw":347.128485},{"c":346.1,"h":347,"l":346.1,"n":73,"o":347,"t":"2026-10-15T10:40:00Z","v":960,"vw":346.792988},{"c":345.928,"h":346.01,"l":345.92,"n":119,"o":346,"t":"2026-10-15T10:45:00Z","v":1626,"vw":345.984712},{"c":345.5,"h":345.65,"l":345.1419,"n":82,"o":345.6,"t":"2026-10-15T10:50:00Z","v":2473,"vw":345.470465},{"c":345.55,"h":345.55,"l":344.82,"n":209,"o":345,"t":"2026-10-15T10:55:00Z","v":2601,"vw":344.984821},{"c":343.155,"h":345.3815,"l":342.2958,"n":398,"o":344.42,"t":"2026-10-15T11:00:00Z","v":7478,"vw":343.790532},{"c":344.24,"h":344.26,"l":342.0813,"n":288,"o":343.6,"t":"2026-10-15T11:05:00Z","v":7676,"vw":342.683315},{"c":345,"h":345,"l":343,"n":210,"o":343.687,"t":"2026-10-15T11:10:00Z","v":4802,"vw":344.32884},{"c":343.39,"h":345.35,"l":343.39,"n":206,"o":344.55,"t":"2026-10-15T11:15:00Z","v":4739,"vw":344.227098},{"c":341.2036,"h":343.99,"l":341.01,"n":391,"o":343.99,"t":"2026-10-15T11:20:00Z","v":10237,"vw":343.071547},{"c":341.5001,"h":343.2,"l":341.01,"n":309,"o":341.61,"t":"2026-10-15T11:25:00Z","v":7061,"vw":341.603329},{"c":344.337,"h":344.337,"l":342,"n":159,"o":342.94,"t":"2026-10-15T11:30:00Z","v":4342,"vw":343.576899},{"c":344.14,"h":344.54,"l":343.2979,"n":238,"o":344.22,"t":"2026-10-15T11:35:00Z","v":3328,"vw":344.182469},{"c":344.34,"h":345.6534,"l":344,"n":217,"o":344.19,"t":"2026-10-15T11:40:00Z","v":7516,"vw":344.670608},{"c":343.5,"h":344.41,"l":343.5,"n":147,"o":344.16,"t":"2026-10-15T11:45:00Z","v":5020,"vw":343.757562},{"c":343.64,"h":344.06,"l":343.2,"n":121,"o":343.5,"t":"2026-10-15T11:50:00Z","v":7129,"vw":343.955002},{"c":343.28,"h":344.02,"l":343.11,"n":153,"o":343.74,"t":"2026-10-15T11:55:00Z","v":10640,"vw":343.668456},{"c":342.88,"h":343.5,"l":342.5,"n":190,"o":343.16,"t":"2026-10-15T12:00:00Z","v":10787,"vw":343.038737},{"c":343.04,"h":343.25,"l":342.78,"n":215,"o":342.8,"t":"2026-10-15T12:05:00Z","v":11535,"vw":343.085159},{"c":343.29,"h":343.59,"l":342.57,"n":192,"o":343,"t":"2026-10-15T12:10:00Z","v":8799,"vw":342.871072},{"c":343.5,"h":344,"l":343.24,"n":86,"o":343.5,"t":"2026-10-15T12:15:00Z","v":2763,"vw":343.559904},{"c":344.75,"h":344.75,"l":343,"n":197,"o":343.44,"t":"2026-10-15T12:20:00Z","v":5109,"vw":344.034759},{"c":345.4516,"h":345.5,"l":344.03,"n":86,"o":345,"t":"2026-10-15T12:25:00Z","v":4154,"vw":344.62504},{"c":343.1928,"h":344.5,"l":341.01,"n":356,"o":343.75,"t":"2026-10-15T12:30:00Z","v":8141,"vw":342.37499},{"c":344.99,"h":345,"l":341.85,"n":378,"o":343.98,"t":"2026-10-15T12:35:00Z","v":15285,"vw":343.472213},{"c":344,"h":345,"l":343.33,"n":137,"o":345,"t":"2026-10-15T12:40:00Z","v":5283,"vw":344.514121},{"c":343.32,"h":344.78,"l":343.22,"n":131,"o":344.01,"t":"2026-10-15T12:45:00Z","v":58695,"vw":344.11804},{"c":342.6116,"h":344,"l":342.6116,"n":272,"o":343.22,"t":"2026-10-15T12:50:00Z","v":8319,"vw":343.128716},{"c":342.67,"h":343.37,"l":342.21,"n":208,"o":342.84,"t":"2026-10-15T12:55:00Z","v":6158,"vw":342.776044},{"c":344.9,"h":345.5,"l":342.55,"n":451,"o":342.85,"t":"2026-10-15T13:00:00Z","v":16448,"vw":344.611403},{"c":344.5,"h":345.4044,"l":344.06,"n":153,"o":345.26,"t":"2026-10-15T13:05:00Z","v":5163,"vw":345.019384},{"c":343.8606,"h":344.38,"l":343,"n":228,"o":344.32,"t":"2026-10-15T13:10:00Z","v":6623,"vw":343.675639},{"c":343.1,"h":344.95,"l":343.1,"n":162,"o":344.0384,"t":"2026-10-15T13:15:00Z","v":98783,"vw":344.153684},{"c":343.3057,"h":343.75,"l":343.3057,"n":96,"o":343.4,"t":"2026-10-15T13:20:00Z","v":2321,"vw":343.544131},{"c":344.03,"h":345,"l":342.2,"n":496,"o":343.9,"t":"2026-10-15T13:25:00Z","v":9711,"vw":344.050523},{"c":338.67,"h":346.7,"l":338,"n":13288,"o":344.04,"t":"2026-10-15T13:30:00Z","v":538615,"vw":343.685277},{"c":343.685,"h":344,"l":336,"n":8865,"o":338.43,"t":"2026-10-15T13:35:00Z","v":274114,"vw":338.925638},{"c":346,"h":346.77,"l":341.22,"n":7253,"o":343.65,"t":"2026-10-15T13:40:00Z","v":316370,"vw":344.535807},{"c":342.63,"h":347.2128,"l":342.415,"n":5464,"o":345.99,"t":"2026-10-15T13:45:00Z","v":206541,"vw":344.549501},{"c":339.725,"h":344.47,"l":339.29,"n":5038,"o":342.4399,"t":"2026-10-15T13:50:00Z","v":159080,"vw":341.556587},{"c":340.11,"h":340.5,"l":338,"n":6762,"o":339.73,"t":"2026-10-15T13:55:00Z","v":244210,"vw":339.44611},{"c":342.88,"h":343.7599,"l":339.79,"n":6390,"o":340.11,"t":"2026-10-15T14:00:00Z","v":252949,"vw":341.558229},{"c":343.19,"h":343.68,"l":341,"n":4638,"o":342.64,"t":"2026-10-15T14:05:00Z","v":155015,"vw":342.467839},{"c":340.955,"h":345.54,"l":340.2,"n":4001,"o":343.22,"t":"2026-10-15T14:10:00Z","v":169453,"vw":343.388989},{"c":342.6499,"h":343.43,"l":340.96,"n":3589,"o":340.96,"t":"2026-10-15T14:15:00Z","v":141153,"vw":341.823535},{"c":344.27,"h":345.2,"l":341.731,"n":3564,"o":342.43,"t":"2026-10-15T14:20:00Z","v":161948,"vw":343.92813},{"c":342.69,"h":344.91,"l":342.57,"n":2686,"o":344.12,"t":"2026-10-15T14:25:00Z","v":105600,"vw":343.653716},{"c":342.785,"h":343.6,"l":341.45,"n":3344,"o":342.5,"t":"2026-10-15T14:30:00Z","v":160674,"vw":342.456433},{"c":345.2,"h":345.2,"l":341.56,"n":3329,"o":342.8,"t":"2026-10-15T14:35:00Z","v":139328,"vw":343.255936},{"c":346.58,"h":346.7967,"l":344,"n":3579,"o":345.2,"t":"2026-10-15T14:40:00Z","v":166525,"vw":345.847967},{"c":345.15,"h":347.13,"l":344.95,"n":4912,"o":346.67,"t":"2026-10-15T14:45:00Z","v":255149,"vw":345.886498},{"c":345.33,"h":346.87,"l":344.18,"n":4697,"o":345.14,"t":"2026-10-15T14:50:00Z","v":213825,"vw":345.334166},{"c":346.58,"h":347.075,"l":344.97,"n":4546,"o":345.26,"t":"2026-10-15T14:55:00Z","v":216261,"vw":345.843188},{"c":346.41,"h":346.72,"l":344.85,"n":3069,"o":346.54,"t":"2026-10-15T15:00:00Z","v":127579,"vw":345.796185},{"c":345.785,"h":346.49,"l":343.8903,"n":4589,"o":346.41,"t":"2026-10-15T15:05:00Z","v":177759,"vw":345.042653},{"c":347.36,"h":347.91,"l":345.02,"n":3897,"o":345.79,"t":"2026-10-15T15:10:00Z","v":208023,"vw":346.502935},{"c":346.14,"h":348.8,"l":345.56,"n":3536,"o":347.48,"t":"2026-10-15T15:15:00Z","v":147802,"vw":347.454988},{"c":346.73,"h":346.96,"l":345.51,"n":2849,"o":346.04,"t":"2026-10-15T15:20:00Z","v":122002,"vw":346.246029},{"c":345.28,"h":347.23,"l":344.8,"n":3538,"o":346.73,"t":"2026-10-15T15:25:00Z","v":143816,"vw":345.531744},{"c":344.81,"h":345.9005,"l":344.24,"n":2797,"o":345.395,"t":"2026-10-15T15:30:00Z","v":106479,"vw":345.083702},{"c":345.835,"h":346.1,"l":344.57,"n":2451,"o":344.81,"t":"2026-10-15T15:35:00Z","v":102994,"vw":345.446428},{"c":344.58,"h":346.35,"l":343.81,"n":3343,"o":345.835,"t":"2026-10-15T15:40:00Z","v":139067,"vw":344.787232},{"c":345.5,"h":345.77,"l":343.64,"n":3233,"o":344.665,"t":"2026-10-15T15:45:00Z","v":159629,"vw":344.491243},{"c":345.345,"h":346,"l":345,"n":2958,"o":345.39,"t":"2026-10-15T15:50:00Z","v":127405,"vw":345.627274},{"c":347.415,"h":347.62,"l":344.665,"n":3029,"o":345.35,"t":"2026-10-15T15:55:00Z","v":114750,"vw":346.081374},{"c":346.35,"h":347.74,"l":346.255,"n":2694,"o":347.415,"t":"2026-10-15T16:00:00Z","v":105231,"vw":347.204238},{"c":346.2,"h":347.2504,"l":345.596,"n":2658,"o":346.325,"t":"2026-10-15T16:05:00Z","v":120027,"vw":346.601748},{"c":345.25,"h":346.33,"l":345.03,"n":1874,"o":346.165,"t":"2026-10-15T16:10:00Z","v":71442,"vw":345.623155},{"c":344.5,"h":345.45,"l":344.1301,"n":2967,"o":345.155,"t":"2026-10-15T16:15:00Z","v":150818,"vw":344.838085},{"c":344.33,"h":345.13,"l":344.31,"n":1917,"o":344.45,"t":"2026-10-15T16:20:00Z","v":68824,"vw":344.653444},{"c":343.68,"h":344.54,"l":343.37,"n":2511,"o":344.33,"t":"2026-10-15T16:25:00Z","v":96602,"vw":343.85963},{"c":344.35,"h":344.35,"l":343.415,"n":2392,"o":343.68,"t":"2026-10-15T16:30:00Z","v":110741,"vw":343.775831},{"c":345.23,"h":345.7699,"l":344.13,"n":1673,"o":344.35,"t":"2026-10-15T16:35:00Z","v":60641,"vw":345.057218},{"c":346.535,"h":346.56,"l":344.9635,"n":2100,"o":345.22,"t":"2026-10-15T16:40:00Z","v":98563,"vw":345.853277},{"c":344.7927,"h":346.7,"l":344.79,"n":1657,"o":346.54,"t":"2026-10-15T16:45:00Z","v":71087,"vw":345.563669},{"c":345.0599,"h":345.0599,"l":344.04,"n":1810,"o":344.835,"t":"2026-10-15T16:50:00Z","v":63410,"vw":344.548952},{"c":344.99,"h":345.29,"l":344.875,"n":474,"o":345.0151,"t":"2026-10-15T16:55:00Z","v":23427,"vw":345.088233},{"c":343.845,"h":344.55,"l":343.84,"n":1078,"o":344.38,"t":"2026-10-15T18:10:00Z","v":29644,"vw":344.159304},{"c":344.295,"h":344.4681,"l":343.81,"n":1895,"o":343.845,"t":"2026-10-15T18:15:00Z","v":82056,"vw":344.125618},{"c":344.005,"h":344.53,"l":343.7,"n":1923,"o":344.29,"t":"2026-10-15T18:20:00Z","v":64458,"vw":344.119223},{"c":344.795,"h":344.85,"l":343.641,"n":1381,"o":344.02,"t":"2026-10-15T18:25:00Z","v":41577,"vw":344.154789},{"c":345.87,"h":346.05,"l":344.59,"n":1596,"o":344.81,"t":"2026-10-15T18:30:00Z","v":57246,"vw":345.307711},{"c":345.815,"h":346.445,"l":345.51,"n":1809,"o":345.87,"t":"2026-10-15T18:35:00Z","v":79696,"vw":345.909753},{"c":346.48,"h":346.9,"l":345.5953,"n":1588,"o":345.88,"t":"2026-10-15T18:40:00Z","v":59792,"vw":346.131066},{"c":346.71,"h":347.01,"l":346.27,"n":1473,"o":346.48,"t":"2026-10-15T18:45:00Z","v":46370,"vw":346.602725},{"c":347.44,"h":347.605,"l":346.47,"n":1545,"o":346.6,"t":"2026-10-15T18:50:00Z","v":57475,"vw":347.02766},{"c":348.44,"h":348.44,"l":347.3,"n":1530,"o":347.44,"t":"2026-10-15T18:55:00Z","v":52811,"vw":347.952174},{"c":349.29,"h":349.95,"l":348.33,"n":2430,"o":348.385,"t":"2026-10-15T19:00:00Z","v":95825,"vw":349.245436},{"c":349.88,"h":350.03,"l":349.04,"n":2238,"o":349.21,"t":"2026-10-15T19:05:00Z","v":98213,"vw":349.5441},{"c":349.705,"h":350.19,"l":348.98,"n":3270,"o":349.93,"t":"2026-10-15T19:10:00Z","v":145566,"vw":349.568543},{"c":352.02,"h":352.27,"l":349.7104,"n":3137,"o":349.785,"t":"2026-10-15T19:15:00Z","v":124785,"vw":351.00162},{"c":352.37,"h":353.27,"l":351.67,"n":2396,"o":352.1,"t":"2026-10-15T19:20:00Z","v":84127,"vw":352.433055},{"c":351.695,"h":352.69,"l":351.4039,"n":2518,"o":352.42,"t":"2026-10-15T19:25:00Z","v":67386,"vw":352.064523},{"c":352.295,"h":352.9,"l":350.795,"n":2578,"o":351.64,"t":"2026-10-15T19:30:00Z","v":486472,"vw":351.709724},{"c":353.755,"h":354,"l":352.16,"n":2547,"o":352.245,"t":"2026-10-15T19:35:00Z","v":91564,"vw":353.272882},{"c":353.695,"h":354.52,"l":352.57,"n":3610,"o":353.64,"t":"2026-10-15T19:40:00Z","v":153338,"vw":353.60817},{"c":355.5225,"h":355.62,"l":353.48,"n":4334,"o":353.695,"t":"2026-10-15T19:45:00Z","v":432457,"vw":354.749699},{"c":355.455,"h":355.8,"l":354.5,"n":6682,"o":355.47,"t":"2026-10-15T19:50:00Z","v":239482,"vw":355.149026},{"c":356.47,"h":356.83,"l":354.89,"n":12821,"o":355.38,"t":"2026-10-15T19:55:00Z","v":439414,"vw":356.25189},{"c":356.02,"h":359.08,"l":356.02,"n":645,"o":356.45,"t":"2026-10-15T20:00:00Z","v":859070,"vw":356.455758},{"c":355.662,"h":356.6,"l":355.662,"n":76,"o":356.6,"t":"2026-10-15T20:05:00Z","v":2202,"vw":356.09044},{"c":355.8,"h":355.88,"l":354.8,"n":63,"o":355.7295,"t":"2026-10-15T20:10:00Z","v":5910,"vw":355.66118},{"c":355.1978,"h":355.845,"l":355,"n":45,"o":355,"t":"2026-10-15T20:15:00Z","v":2131,"vw":355.489435},{"c":356.7605,"h":356.9,"l":355.49,"n":111,"o":355.8,"t":"2026-10-15T20:20:00Z","v":7531,"vw":356.104902},{"c":356.08,"h":358,"l":356.08,"n":147,"o":356.89,"t":"2026-10-15T20:25:00Z","v":6632,"vw":357.269146},{"c":357.6778,"h":357.6778,"l":356.78,"n":28,"o":356.78,"t":"2026-10-15T20:30:00Z","v":516,"vw":357.109972},{"c":357.5,"h":357.5,"l":357.11,"n":10,"o":357.11,"t":"2026-10-15T20:35:00Z","v":250,"vw":357.231034},{"c":356,"h":356.8697,"l":356,"n":107,"o":356.8697,"t":"2026-10-15T20:40:00Z","v":11376,"vw":356.101902},{"c":355.11,"h":356.45,"l":355.11,"n":51,"o":355.4725,"t":"2026-10-15T20:45:00Z","v":2637,"vw":356.027612},{"c":356.31,"h":356.99,"l":356.31,"n":23,"o":356.79,"t":"2026-10-15T20:50:00Z","v":1137,"vw":356.877133},{"c":353.42,"h":356.0514,"l":353,"n":132,"o":356.0514,"t":"2026-10-15T20:55:00Z","v":2713,"vw":354.888},{"c":350,"h":354.44,"l":350,"n":206,"o":354.44,"t":"2026-10-15T21:00:00Z","v":3551,"vw":351.786566},{"c":351.6,"h":352.61,"l":351.6,"n":66,"o":351.91,"t":"2026-10-15T21:05:00Z","v":38392,"vw":352.482531},{"c":352.13,"h":353.33,"l":352,"n":43,"o":352,"t":"2026-10-15T21:10:00Z","v":3191,"vw":352.228751},{"c":353,"h":353,"l":352.75,"n":147,"o":352.75,"t":"2026-10-15T21:15:00Z","v":834,"vw":352.912536},{"c":354.8105,"h":354.8105,"l":352.6668,"n":23,"o":352.6668,"t":"2026-10-15T21:20:00Z","v":2872,"vw":354.669717},{"c":355.308,"h":355.308,"l":354.11,"n":18,"o":354.11,"t":"2026-10-15T21:25:00Z","v":768,"vw":354.288806},{"c":353.876,"h":354,"l":353.876,"n":16,"o":353.95,"t":"2026-10-15T21:30:00Z","v":508,"vw":353.972},{"c":353.26,"h":354.2985,"l":353.26,"n":13,"o":353.5,"t":"2026-10-15T21:35:00Z","v":669,"vw":353.608497},{"c":354.93,"h":354.93,"l":354.5,"n":9,"o":354.5,"t":"2026-10-15T21:40:00Z","v":125,"vw":354.691111},{"c":354.24,"h":354.24,"l":354.24,"n":6,"o":354.24,"t":"2026-10-15T21:45:00Z","v":503,"vw":354.24},{"c":354.99,"h":355.88,"l":354.97,"n":16,"o":355.88,"t":"2026-10-15T21:50:00Z","v":306,"vw":355.19619},{"c":354.8,"h":354.8,"l":353.786,"n":9,"o":353.786,"t":"2026-10-15T21:55:00Z","v":5882,"vw":353.845525},{"c":354.35,"h":354.35,"l":354.35,"n":10,"o":354.35,"t":"2026-10-15T22:00:00Z","v":320,"vw":354.35},{"c":356.45,"h":356.45,"l":355.3,"n":17,"o":355.3,"t":"2026-10-15T22:05:00Z","v":365,"vw":356.244643},{"c":355.89,"h":356.4,"l":355.89,"n":14,"o":356.2826,"t":"2026-10-15T22:10:00Z","v":278,"vw":356.207545},{"c":355.06,"h":355.37,"l":355.06,"n":19,"o":355.37,"t":"2026-10-15T22:25:00Z","v":296,"vw":355.238417},{"c":354.5,"h":355.15,"l":354.0058,"n":42,"o":355.15,"t":"2026-10-15T22:30:00Z","v":591,"vw":354.732747},{"c":354,"h":354.01,"l":353.3607,"n":19,"o":353.3607,"t":"2026-10-15T22:35:00Z","v":299,"vw":353.669115},{"c":354.6796,"h":354.94,"l":354.0671,"n":11,"o":354.0671,"t":"2026-10-15T22:40:00Z","v":280,"vw":354.63573},{"c":353.42,"h":354.35,"l":353.4,"n":37,"o":353.99,"t":"2026-10-15T22:50:00Z","v":701,"vw":353.904424},{"c":353.5,"h":353.5,"l":353.41,"n":12,"o":353.41,"t":"2026-10-15T22:55:00Z","v":413,"vw":353.438017},{"c":353,"h":353.6395,"l":353,"n":73,"o":353.5,"t":"2026-10-15T23:00:00Z","v":2699,"vw":353.477046},{"c":352.896,"h":353.85,"l":352.68,"n":29,"o":353.5,"t":"2026-10-15T23:05:00Z","v":1117,"vw":352.992726},{"c":352.8878,"h":353.862,"l":352.8878,"n":18,"o":353.13,"t":"2026-10-15T23:10:00Z","v":737,"vw":353.477378},{"c":352.8339,"h":353.9026,"l":352.8339,"n":25,"o":353.9026,"t":"2026-10-15T23:15:00Z","v":374,"vw":353.414517},{"c":353.5302,"h":353.5302,"l":352.1,"n":36,"o":353.14,"t":"2026-10-15T23:20:00Z","v":2091,"vw":352.489248},{"c":353,"h":353,"l":352.1,"n":7,"o":352.1,"t":"2026-10-15T23:25:00Z","v":188,"vw":352.49375},{"c":352.25,"h":352.25,"l":352.1,"n":21,"o":352.1,"t":"2026-10-15T23:30:00Z","v":313,"vw":352.132353},{"c":351.71,"h":352.4225,"l":351.71,"n":21,"o":352,"t":"2026-10-15T23:35:00Z","v":329,"vw":352.044759},{"c":351.65,"h":352,"l":351.014,"n":27,"o":352,"t":"2026-10-15T23:40:00Z","v":428,"vw":351.558118},{"c":351.5,"h":352.11,"l":351.5,"n":28,"o":352.11,"t":"2026-10-15T23:45:00Z","v":551,"vw":351.679756},{"c":351.5,"h":352,"l":351,"n":46,"o":351.5,"t":"2026-10-15T23:50:00Z","v":956,"vw":351.432107},{"c":351.94,"h":352,"l":351.5137,"n":32,"o":351.75,"t":"2026-10-15T23:55:00Z","v":482,"vw":351.71654}],"history":[{"c":66.83,"h":66.89,"l":65.4,"n":51277,"o":65.44,"t":"2024-10-14T04:00:00Z","v":4426852,"vw":66.521293},{"c":66.95,"h":68.725,"l":66.85,"n":64935,"o":67,"t":"2024-10-15T04:00:00Z","v":5974608,"vw":67.714347},{"c":67.79,"h":68.06,"l":66.52,"n":45308,"o":67,"t":"2024-10-16T04:00:00Z","v":4441489,"vw":67.703372},{"c":67.35,"h":68.96,"l":67.15,"n":41613,"o":68.8,"t":"2024-10-17T04:00:00Z","v":3647768,"vw":67.838734},{"c":67.03,"h":68.2,"l":66.66,"n":38722,"o":67.92,"t":"2024-10-18T04:00:00Z","v":2949103,"vw":67.201419},{"c":67.26,"h":67.66,"l":66.07,"n":50361,"o":66.67,"t":"2024-10-21T04:00:00Z","v":5074575,"vw":67.06189},{"c":67.76,"h":68.17,"l":65.96,"n":50926,"o":66.805,"t":"2024-10-22T04:00:00Z","v":6289348,"vw":67.173003},{"c":66.61,"h":67.785,"l":65.93,"n":55128,"o":67.12,"t":"2024-10-23T04:00:00Z","v":5476340,"vw":66.648702},{"c":66.32,"h":67.5399,"l":66.2,"n":91035,"o":67.31,"t":"2024-10-24T04:00:00Z","v":8803145,"vw":66.481389},{"c":69.45,"h":73.5,"l":69.3201,"n":148716,"o":72.585,"t":"2024-10-25T04:00:00Z","v":17644446,"vw":71.498091},{"c":69.71,"h":71.12,"l":68.27,"n":85715,"o":69.61,"t":"2024-10-28T04:00:00Z","v":7901963,"vw":69.749105},{"c":68.3,"h":70,"l":67.755,"n":62774,"o":69.86,"t":"2024-10-29T04:00:00Z","v":6251064,"vw":68.38907},{"c":67.02,"h":69.2199,"l":66.965,"n":53646,"o":67.78,"t":"2024-10-30T04:00:00Z","v":4689152,"vw":67.560343},{"c":65.31,"h":67.46,"l":65,"n":57542,"o":66.51,"t":"2024-10-31T04:00:00Z","v":4572078,"vw":65.754822},{"c":65.88,"h":67.11,"l":65.6,"n":44839,"o":65.75,"t":"2024-11-01T04:00:00Z","v":3824525,"vw":66.133686},{"c":65.22,"h":66.49,"l":65.105,"n":34274,"o":65.65,"t":"2024-11-04T05:00:00Z","v":2705047,"vw":65.571659},{"c":66.83,"h":67.13,"l":65.5,"n":41486,"o":65.5,"t":"2024-11-05T05:00:00Z","v":4173262,"vw":66.628821},{"c":69.91,"h":70.19,"l":68.255,"n":68582,"o":68.86,"t":"2024-11-06T05:00:00Z","v":5724503,"vw":69.299836},{"c":70.44,"h":71.23,"l":69.7,"n":48943,"o":70.5,"t":"2024-11-07T05:00:00Z","v":3767689,"vw":70.510704},{"c":69.61,"h":70.44,"l":69.18,"n":39692,"o":70,"t":"2024-11-08T05:00:00Z","v":3517578,"vw":69.649257},{"c":67.38,"h":70.14,"l":67.28,"n":50620,"o":70.07,"t":"2024-11-11T05:00:00Z","v":4453125,"vw":67.78798},{"c":63.96,"h":66.51,"l":63.045,"n":85599,"o":66.2,"t":"2024-11-12T05:00:00Z","v":8477220,"vw":64.207771},{"c":62.73,"h":63.75,"l":62.295,"n":60632,"o":63.75,"t":"2024-11-13T05:00:00Z","v":4532293,"vw":62.867186},{"c":63.22,"h":63.69,"l":62.72,"n":51435,"o":62.75,"t":"2024-11-14T05:00:00Z","v":3631339,"vw":63.221728},{"c":62.8,"h":63.12,"l":62.3,"n":51268,"o":62.45,"t":"2024-11-15T05:00:00Z","v":3502102,"vw":62.685414},{"c":64.58,"h":64.68,"l":62.588,"n":50107,"o":62.845,"t":"2024-11-18T05:00:00Z","v":3629176,"vw":64.105093},{"c":65.29,"h":65.41,"l":63.6929,"n":38954,"o":63.99,"t":"2024-11-19T05:00:00Z","v":2866602,"vw":65.053417},{"c":63.84,"h":65.68,"l":62.82,"n":49380,"o":65.65,"t":"2024-11-20T05:00:00Z","v":3827608,"vw":63.671242},{"c":65.88,"h":66.51,"l":63.9,"n":55085,"o":64.47,"t":"2024-11-21T05:00:00Z","v":4039511,"vw":65.704644},{"c":66.43,"h":66.82,"l":65.84,"n":40830,"o":66.41,"t":"2024-11-22T05:00:00Z","v":5180924,"vw":66.420566},{"c":69.425,"h":69.93,"l":67.06,"n":83077,"o":67.1,"t":"2024-11-25T05:00:00Z","v":8819009,"vw":69.370891},{"c":73.02,"h":73.24,"l":69.36,"n":119853,"o":69.37,"t":"2024-11-26T05:00:00Z","v":10728109,"vw":72.514273},{"c":71.5,"h":73.48,"l":70.6,"n":66917,"o":73.04,"t":"2024-11-27T05:00:00Z","v":10284501,"vw":71.390233},{"c":72.99,"h":73.65,"l":71.67,"n":36153,"o":72,"t":"2024-11-29T05:00:00Z","v":2756262,"vw":73.110998},{"c":73.43,"h":73.92,"l":72.67,"n":65339,"o":73.18,"t":"2024-12-02T05:00:00Z","v":5392654,"vw":73.378638},{"c":71.69,"h":74.11,"l":70.19,"n":63179,"o":73.11,"t":"2024-12-03T05:00:00Z","v":5377689,"vw":71.55615},{"c":72.34,"h":72.59,"l":70.59,"n":46116,"o":72.59,"t":"2024-12-04T05:00:00Z","v":4170096,"vw":71.7252},{"c":72.11,"h":73.83,"l":71.935,"n":38170,"o":72.35,"t":"2024-12-05T05:00:00Z","v":3116274,"vw":72.748321},{"c":71.07,"h":72.68,"l":70.6701,"n":46401,"o":72.41,"t":"2024-12-06T05:00:00Z","v":3760717,"vw":71.365144},{"c":70.74,"h":71.795,"l":70.64,"n":43817,"o":70.97,"t":"2024-12-09T05:00:00Z","v":3124607,"vw":71.019998},{"c":68.82,"h":70.99,"l":68.31,"n":46809,"o":70.8,"t":"2024-12-10T05:00:00Z","v":3300217,"vw":69.077557},{"c":69.9,"h":70.4,"l":69.16,"n":35296,"o":69.7,"t":"2024-12-11T05:00:00Z","v":2580929,"vw":69.910356},{"c":65.99,"h":70.035,"l":64.99,"n":101033,"o":69.9,"t":"2024-12-12T05:00:00Z","v":9876740,"vw":66.448818},{"c":65.12,"h":66.27,"l":64.7,"n":86846,"o":66.23,"t":"2024-12-13T05:00:00Z","v":7996985,"vw":65.304319},{"c":65.3,"h":66.6,"l":64.05,"n":62274,"o":64.53,"t":"2024-12-16T05:00:00Z","v":5393003,"vw":65.487385},{"c":64.64,"h":66.01,"l":64.57,"n":49951,"o":65.2,"t":"2024-12-17T05:00:00Z","v":3918120,"vw":64.890558},{"c":63.54,"h":67.2,"l":63.1,"n":62689,"o":66.44,"t":"2024-12-18T05:00:00Z","v":5550309,"vw":65.279285},{"c":59.62,"h":62.31,"l":59.41,"n":135848,"o":61.92,"t":"2024-12-19T05:00:00Z","v":13538859,"vw":60.349265},{"c":60.24,"h":61.45,"l":58.99,"n":70105,"o":59.21,"t":"2024-12-20T05:00:00Z","v":12732690,"vw":60.303371},{"c":61.56,"h":61.61,"l":60.01,"n":46226,"o":60.01,"t":"2024-12-23T05:00:00Z","v":4111354,"vw":61.139656},{"c":61.7,"h":61.75,"l":61.12,"n":21874,"o":61.36,"t":"2024-12-24T05:00:00Z","v":1512128,"vw":61.471388},{"c":61.71,"h":62.2,"l":61.47,"n":29212,"o":61.51,"t":"2024-12-26T05:00:00Z","v":2146125,"vw":61.78144},{"c":60.7,"h":61.61,"l":60.4,"n":34518,"o":61.37,"t":"2024-12-27T05:00:00Z","v":4161957,"vw":60.746131},{"c":59.62,"h":60.135,"l":58.82,"n":60415,"o":59.66,"t":"2024-12-30T05:00:00Z","v":4410166,"vw":59.589565},{"c":59.63,"h":60.46,"l":59.37,"n":48922,"o":59.67,"t":"2024-12-31T05:00:00Z","v":3935195,"vw":59.8043},{"c":61.87,"h":62.85,"l":59.86,"n":64081,"o":59.86,"t":"2025-01-02T05:00:00Z","v":5272899,"vw":61.923366},{"c":64.07,"h":64.12,"l":62.05,"n":53380,"o":62.05,"t":"2025-01-03T05:00:00Z","v":4145498,"vw":63.635852},{"c":65.65,"h":67.465,"l":65.265,"n":80361,"o":65.3,"t":"2025-01-06T05:00:00Z","v":6633215,"vw":66.273034},{"c":64.87,"h":66.63,"l":64.79,"n":52435,"o":65.86,"t":"2025-01-07T05:00:00Z","v":4522113,"vw":65.574162},{"c":64.06,"h":64.85,"l":63.39,"n":57962,"o":64.1,"t":"2025-01-08T05:00:00Z","v":4616581,"vw":64.158113},{"c":62.82,"h":63.78,"l":61.285,"n":58525,"o":63.11,"t":"2025-01-10T05:00:00Z","v":4653281,"vw":62.616441},{"c":62.02,"h":62.92,"l":61.36,"n":49521,"o":61.76,"t":"2025-01-13T05:00:00Z","v":3951849,"vw":62.088584},{"c":62.74,"h":63.2,"l":61.91,"n":55844,"o":62.47,"t":"2025-01-14T05:00:00Z","v":4478381,"vw":62.598753},{"c":64.63,"h":65.76,"l":64,"n":63286,"o":64.06,"t":"2025-01-15T05:00:00Z","v":5007167,"vw":64.818833},{"c":64.25,"h":65.06,"l":63.41,"n":57772,"o":64.34,"t":"2025-01-16T05:00:00Z","v":5310279,"vw":64.413166},{"c":65.04,"h":66.34,"l":63.8,"n":75394,"o":65.335,"t":"2025-01-17T05:00:00Z","v":7160505,"vw":65.310631},{"c":67.43,"h":68.185,"l":65.29,"n":74223,"o":65.63,"t":"2025-01-21T05:00:00Z","v":7045600,"vw":67.329114},{"c":68.63,"h":70.49,"l":68.28,"n":80637,"o":68.5,"t":"2025-01-22T05:00:00Z","v":9340485,"vw":69.373444},{"c":68.68,"h":68.98,"l":67.457,"n":59044,"o":67.61,"t":"2025-01-23T05:00:00Z","v":7059509,"vw":68.396814},{"c":67.41,"h":69.44,"l":67.36,"n":49392,"o":68.91,"t":"2025-01-24T05:00:00Z","v":6046619,"vw":67.839808},{"c":64.4,"h":65.61,"l":62.94,"n":79598,"o":65.61,"t":"2025-01-27T05:00:00Z","v":7592341,"vw":64.314349},{"c":62.87,"h":64.69,"l":61.82,"n":74596,"o":64.57,"t":"2025-01-28T05:00:00Z","v":7293685,"vw":62.761461},{"c":62.8,"h":64.15,"l":62.39,"n":101009,"o":63.73,"t":"2025-01-29T05:00:00Z","v":10666627,"vw":62.868359},{"c":65.78,"h":67.59,"l":63.7,"n":148837,"o":66.45,"t":"2025-01-30T05:00:00Z","v":16554238,"vw":65.408188},{"c":65.13,"h":67.96,"l":64.8318,"n":90651,"o":65.2,"t":"2025-01-31T05:00:00Z","v":8220492,"vw":66.428615},{"c":64.42,"h":66.28,"l":63.54,"n":69684,"o":64.032,"t":"2025-02-03T05:00:00Z","v":6356842,"vw":64.835844},{"c":63.81,"h":65.26,"l":63.305,"n":61698,"o":63.83,"t":"2025-02-04T05:00:00Z","v":5153406,"vw":64.186596},{"c":64.72,"h":65.26,"l":63.41,"n":48179,"o":63.81,"t":"2025-02-05T05:00:00Z","v":5341825,"vw":64.668887},{"c":64.48,"h":65.465,"l":64.155,"n":38774,"o":64.91,"t":"2025-02-06T05:00:00Z","v":3073190,"vw":64.769324},{"c":64.46,"h":65.55,"l":63.57,"n":53969,"o":64.74,"t":"2025-02-07T05:00:00Z","v":3806586,"vw":64.48867},{"c":69.04,"h":69.36,"l":65.49,"n":111013,"o":65.6,"t":"2025-02-10T05:00:00Z","v":10478801,"vw":68.261098},{"c":68.92,"h":70.7,"l":68.07,"n":93050,"o":68.8,"t":"2025-02-11T05:00:00Z","v":9233334,"vw":69.359041},{"c":67.28,"h":69.02,"l":66.3,"n":93067,"o":68.215,"t":"2025-02-12T05:00:00Z","v":8269852,"vw":67.469977},{"c":67.56,"h":68.28,"l":66.67,"n":60433,"o":67.36,"t":"2025-02-13T05:00:00Z","v":5593689,"vw":67.640188},{"c":68.39,"h":68.87,"l":67.47,"n":71725,"o":67.87,"t":"2025-02-14T05:00:00Z","v":5677878,"vw":68.225604},{"c":72.03,"h":72.09,"l":69.89,"n":92625,"o":70.21,"t":"2025-02-18T05:00:00Z","v":9364000,"vw":71.182076},{"c":71.5,"h":72.26,"l":71.18,"n":55762,"o":71.655,"t":"2025-02-19T05:00:00Z","v":5236649,"vw":71.62003},{"c":71.29,"h":71.75,"l":69.91,"n":60094,"o":71.5,"t":"2025-02-20T05:00:00Z","v":4625443,"vw":71.092471},{"c":68.705,"h":71.66,"l":67.77,"n":95267,"o":71.66,"t":"2025-02-21T05:00:00Z","v":9057427,"vw":69.313232},{"c":49.02,"h":52.67,"l":48.23,"n":151274,"o":52.61,"t":"2025-02-24T05:00:00Z","v":18354424,"vw":49.308078},{"c":49.07,"h":51.13,"l":48.71,"n":120311,"o":48.71,"t":"2025-02-25T05:00:00Z","v":11679742,"vw":49.846757},{"c":50.16,"h":50.71,"l":48.77,"n":85678,"o":49.77,"t":"2025-02-26T05:00:00Z","v":8547001,"vw":50.088363},{"c":48.2,"h":51.48,"l":48.11,"n":90395,"o":50.49,"t":"2025-02-27T05:00:00Z","v":9392068,"vw":49.713655},{"c":48.93,"h":50.08,"l":48,"n":74331,"o":48.33,"t":"2025-02-28T05:00:00Z","v":9268624,"vw":48.840596},{"c":47.01,"h":49.83,"l":46.5,"n":74769,"o":49.54,"t":"2025-03-03T05:00:00Z","v":8841792,"vw":47.487311},{"c":44.63,"h":46.35,"l":44.25,"n":116199,"o":46.21,"t":"2025-03-04T05:00:00Z","v":11765684,"vw":45.192241},{"c":44.2,"h":44.69,"l":43.25,"n":76844,"o":44.66,"t":"2025-03-05T05:00:00Z","v":7615709,"vw":44.00872},{"c":41.45,"h":43.12,"l":41.355,"n":125670,"o":42.92,"t":"2025-03-06T05:00:00Z","v":11790248,"vw":41.886849},{"c":41.7,"h":42.48,"l":40.4144,"n":101377,"o":41.49,"t":"2025-03-07T05:00:00Z","v":12084920,"vw":41.644491},{"c":40.54,"h":40.885,"l":39.415,"n":101182,"o":40.68,"t":"2025-03-10T04:00:00Z","v":10563682,"vw":40.214398},{"c":41.8,"h":42.84,"l":40.31,"n":92028,"o":40.4,"t":"2025-03-11T04:00:00Z","v":9283833,"vw":41.698645},{"c":42.96,"h":43.7,"l":42.26,"n":72873,"o":42.61,"t":"2025-03-12T04:00:00Z","v":5998747,"vw":43.017953},{"c":42.03,"h":43.04,"l":41.7067,"n":56458,"o":42.57,"t":"2025-03-13T04:00:00Z","v":5495279,"vw":42.178124},{"c":44.53,"h":44.85,"l":42.95,"n":82253,"o":43.19,"t":"2025-03-14T04:00:00Z","v":7882093,"vw":44.43678},{"c":44.75,"h":45.44,"l":44.42,"n":62512,"o":44.56,"t":"2025-03-17T04:00:00Z","v":5734481,"vw":44.977709},{"c":44.34,"h":44.56,"l":43.67,"n":47357,"o":44.54,"t":"2025-03-18T04:00:00Z","v":5206079,"vw":44.268065},{"c":44.9,"h":45.43,"l":44.15,"n":37010,"o":44.37,"t":"2025-03-19T04:00:00Z","v":3603170,"vw":44.930161},{"c":44.51,"h":45.5299,"l":44.245,"n":43044,"o":44.26,"t":"2025-03-20T04:00:00Z","v":4910064,"vw":44.70875},{"c":43.66,"h":44.11,"l":43.18,"n":53280,"o":43.89,"t":"2025-03-21T04:00:00Z","v":7713159,"vw":43.701711},{"c":44.31,"h":44.855,"l":43.445,"n":64395,"o":44.7,"t":"2025-03-24T04:00:00Z","v":5619790,"vw":44.206196},{"c":43.39,"h":44.28,"l":42.54,"n":79405,"o":44.09,"t":"2025-03-25T04:00:00Z","v":8749529,"vw":43.132624},{"c":42.62,"h":43.63,"l":42.21,"n":56408,"o":43.5,"t":"2025-03-26T04:00:00Z","v":7243959,"vw":42.631201},{"c":41.91,"h":42.91,"l":41.8644,"n":52544,"o":42.2,"t":"2025-03-27T04:00:00Z","v":4909942,"vw":42.2672},{"c":40.62,"h":41.99,"l":40.49,"n":45601,"o":41.4,"t":"2025-03-28T04:00:00Z","v":4640234,"vw":40.8529},{"c":40.43,"h":40.505,"l":39.0975,"n":61177,"o":39.79,"t":"2025-03-31T04:00:00Z","v":8212045,"vw":40.082404},{"c":40.89,"h":40.97,"l":39.85,"n":51616,"o":40.1,"t":"2025-04-01T04:00:00Z","v":5292712,"vw":40.594998},{"c":41.78,"h":42.225,"l":40.26,"n":58745,"o":40.32,"t":"2025-04-02T04:00:00Z","v":5017511,"vw":41.481715},{"c":34.15,"h":38.9,"l":34.005,"n":184886,"o":38.76,"t":"2025-04-03T04:00:00Z","v":21306861,"vw":35.318985},{"c":30.54,"h":33.1,"l":29.755,"n":222983,"o":32.71,"t":"2025-04-04T04:00:00Z","v":22938756,"vw":30.920724},{"c":31.16,"h":33.41,"l":28.83,"n":146053,"o":29.62,"t":"2025-04-07T04:00:00Z","v":14472073,"vw":30.92479},{"c":31.55,"h":34.785,"l":30.72,"n":154712,"o":32.65,"t":"2025-04-08T04:00:00Z","v":17545644,"vw":32.968863},{"c":36.3,"h":37.369,"l":30.57,"n":205971,"o":31.34,"t":"2025-04-09T04:00:00Z","v":20131794,"vw":34.61138},{"c":34.87,"h":36.12,"l":33.71,"n":126431,"o":35.8,"t":"2025-04-10T04:00:00Z","v":15245506,"vw":34.983371},{"c":34.4,"h":35.07,"l":33.42,"n":88466,"o":34.36,"t":"2025-04-11T04:00:00Z","v":8654125,"vw":34.306248},{"c":35.82,"h":36.62,"l":35.28,"n":93355,"o":36.46,"t":"2025-04-14T04:00:00Z","v":9947418,"vw":35.884568},{"c":35.93,"h":36.33,"l":35.48,"n":62083,"o":35.81,"t":"2025-04-15T04:00:00Z","v":6199499,"vw":35.990528},{"c":35.62,"h":36.25,"l":35,"n":61648,"o":35.79,"t":"2025-04-16T04:00:00Z","v":7265439,"vw":35.604391},{"c":36.51,"h":36.7,"l":35.51,"n":65856,"o":36.18,"t":"2025-04-17T04:00:00Z","v":7393524,"vw":36.18903},{"c":35.96,"h":36.2772,"l":35.51,"n":55000,"o":36.09,"t":"2025-04-21T04:00:00Z","v":6676630,"vw":35.827703},{"c":36.68,"h":37,"l":35.98,"n":51610,"o":36.36,"t":"2025-04-22T04:00:00Z","v":5086929,"vw":36.587861},{"c":37.7,"h":39.095,"l":37.47,"n":58796,"o":38.33,"t":"2025-04-23T04:00:00Z","v":5526143,"vw":38.087582},{"c":40.17,"h":40.36,"l":38.19,"n":58199,"o":38.23,"t":"2025-04-24T04:00:00Z","v":5943864,"vw":39.959062},{"c":40.78,"h":41.07,"l":39.9,"n":50131,"o":40.2,"t":"2025-04-25T04:00:00Z","v":4158669,"vw":40.631626},{"c":40.91,"h":41.125,"l":40.18,"n":56740,"o":40.59,"t":"2025-04-28T04:00:00Z","v":5916486,"vw":40.770477},{"c":40.62,"h":41.25,"l":40.585,"n":71699,"o":40.71,"t":"2025-04-29T04:00:00Z","v":6871713,"vw":40.795938},{"c":43.86,"h":44.07,"l":41.83,"n":136380,"o":42.98,"t":"2025-04-30T04:00:00Z","v":15906049,"vw":43.169289},{"c":43.95,"h":45.15,"l":43.86,"n":78856,"o":44.7,"t":"2025-05-01T04:00:00Z","v":9378325,"vw":44.32439},{"c":44.69,"h":45.38,"l":44.48,"n":77775,"o":44.99,"t":"2025-05-02T04:00:00Z","v":8263610,"vw":44.831845},{"c":45.03,"h":45.61,"l":43.95,"n":73366,"o":43.95,"t":"2025-05-05T04:00:00Z","v":7521973,"vw":45.091459},{"c":44.29,"h":44.91,"l":44.11,"n":56852,"o":44.58,"t":"2025-05-06T04:00:00Z","v":4952585,"vw":44.466121},{"c":44.3,"h":44.66,"l":43.6,"n":67519,"o":44.41,"t":"2025-05-07T04:00:00Z","v":7564655,"vw":44.190617},{"c":44.3,"h":45.1299,"l":44.17,"n":60970,"o":44.95,"t":"2025-05-08T04:00:00Z","v":5320670,"vw":44.49714},{"c":44.1,"h":45.23,"l":43.88,"n":55056,"o":44.6598,"t":"2025-05-09T04:00:00Z","v":4960149,"vw":44.25205},{"c":46.57,"h":47.49,"l":46.395,"n":74945,"o":46.88,"t":"2025-05-12T04:00:00Z","v":6957449,"vw":46.752895},{"c":49.01,"h":49.87,"l":46.6801,"n":88505,"o":47.05,"t":"2025-05-13T04:00:00Z","v":8113728,"vw":48.730814},{"c":49.2,"h":49.84,"l":48.575,"n":84908,"o":48.83,"t":"2025-05-14T04:00:00Z","v":8649645,"vw":49.258599},{"c":49.75,"h":49.765,"l":48.81,"n":71326,"o":49.17,"t":"2025-05-15T04:00:00Z","v":8249387,"vw":49.446303},{"c":49.99,"h":50.265,"l":49.54,"n":52816,"o":50,"t":"2025-05-16T04:00:00Z","v":4955613,"vw":50.026756},{"c":50.72,"h":50.8,"l":49.02,"n":62458,"o":49.06,"t":"2025-05-19T04:00:00Z","v":5283150,"vw":50.397039},{"c":50.63,"h":51.59,"l":50.35,"n":54250,"o":50.72,"t":"2025-05-20T04:00:00Z","v":4930421,"vw":50.946032},{"c":49.49,"h":51.255,"l":49.325,"n":56419,"o":50.125,"t":"2025-05-21T04:00:00Z","v":7278957,"vw":50.177732},{"c":49.84,"h":51.09,"l":49.28,"n":69204,"o":49.56,"t":"2025-05-22T04:00:00Z","v":5802959,"vw":50.212539},{"c":50.18,"h":50.39,"l":49,"n":56906,"o":49.22,"t":"2025-05-23T04:00:00Z","v":5763168,"vw":50.078621},{"c":51.82,"h":51.99,"l":50.62,"n":62020,"o":51.07,"t":"2025-05-27T04:00:00Z","v":6374548,"vw":51.610641},{"c":52.35,"h":52.79,"l":51.64,"n":61233,"o":51.77,"t":"2025-05-28T04:00:00Z","v":6782086,"vw":52.368439},{"c":52.55,"h":53.35,"l":51.99,"n":51858,"o":53.22,"t":"2025-05-29T04:00:00Z","v":4571539,"vw":52.504206},{"c":51.55,"h":52.405,"l":51.25,"n":52870,"o":52.03,"t":"2025-05-30T04:00:00Z","v":7402770,"vw":51.751784},{"c":52.19,"h":52.41,"l":51.17,"n":52644,"o":51.43,"t":"2025-06-02T04:00:00Z","v":4214640,"vw":51.982483},{"c":53.77,"h":53.92,"l":51.88,"n":50567,"o":52.34,"t":"2025-06-03T04:00:00Z","v":5635320,"vw":53.623735},{"c":54.43,"h":54.76,"l":53.47,"n":48128,"o":54,"t":"2025-06-04T04:00:00Z","v":4739635,"vw":54.421181},{"c":55.05,"h":55.61,"l":54.22,"n":52203,"o":54.88,"t":"2025-06-05T04:00:00Z","v":10981615,"vw":55.075085},{"c":55.45,"h":56.75,"l":55.42,"n":55556,"o":55.91,"t":"2025-06-06T04:00:00Z","v":5952193,"vw":55.951794},{"c":57.02,"h":57.455,"l":56.08,"n":58746,"o":56.53,"t":"2025-06-09T04:00:00Z","v":6549905,"vw":57.06086},{"c":55.95,"h":57.39,"l":55.57,"n":67851,"o":57.2,"t":"2025-06-10T04:00:00Z","v":7168084,"vw":56.106446},{"c":55.67,"h":56.835,"l":55.18,"n":52855,"o":56.41,"t":"2025-06-11T04:00:00Z","v":4411506,"vw":55.769724},{"c":55.78,"h":56.05,"l":55.1321,"n":36498,"o":55.28,"t":"2025-06-12T04:00:00Z","v":3608882,"vw":55.778279},{"c":55.7,"h":56.27,"l":54.6,"n":55016,"o":54.85,"t":"2025-06-13T04:00:00Z","v":10554505,"vw":55.659647},{"c":57.41,"h":57.69,"l":56.265,"n":64073,"o":56.49,"t":"2025-06-16T04:00:00Z","v":5552451,"vw":57.429302},{"c":58.57,"h":60.59,"l":57.875,"n":83697,"o":58.075,"t":"2025-06-17T04:00:00Z","v":9616536,"vw":59.094339},{"c":59.19,"h":59.93,"l":58.53,"n":61009,"o":58.69,"t":"2025-06-18T04:00:00Z","v":6647734,"vw":59.352158},{"c":59.29,"h":59.935,"l":58.97,"n":60344,"o":59.88,"t":"2025-06-20T04:00:00Z","v":9426272,"vw":59.371271},{"c":60.38,"h":60.51,"l":58.66,"n":57158,"o":59,"t":"2025-06-23T04:00:00Z","v":4626989,"vw":60.150595},{"c":62.07,"h":62.32,"l":60.565,"n":62692,"o":60.79,"t":"2025-06-24T04:00:00Z","v":6021185,"vw":61.959351},{"c":62.55,"h":62.89,"l":62.13,"n":49902,"o":62.53,"t":"2025-06-25T04:00:00Z","v":4530312,"vw":62.498765},{"c":63.51,"h":63.76,"l":62.53,"n":69859,"o":62.65,"t":"2025-06-26T04:00:00Z","v":5930399,"vw":63.269778},{"c":63.29,"h":63.66,"l":62.65,"n":52057,"o":63.51,"t":"2025-06-27T04:00:00Z","v":6642309,"vw":63.217513},{"c":63.99,"h":64.34,"l":63.11,"n":48528,"o":63.6,"t":"2025-06-30T04:00:00Z","v":6074642,"vw":63.946494},{"c":63.84,"h":64.21,"l":62.94,"n":64922,"o":63.68,"t":"2025-07-01T04:00:00Z","v":5360877,"vw":63.756129},{"c":65.78,"h":65.93,"l":63.0122,"n":75863,"o":63.64,"t":"2025-07-02T04:00:00Z","v":7125003,"vw":65.223828},{"c":66.08,"h":66.83,"l":65.77,"n":55554,"o":65.93,"t":"2025-07-03T04:00:00Z","v":5162095,"vw":66.331839},{"c":65.215,"h":66.125,"l":64.96,"n":59283,"o":65.8,"t":"2025-07-07T04:00:00Z","v":6232189,"vw":65.432052},{"c":64.02,"h":66,"l":63.67,"n":92367,"o":65.93,"t":"2025-07-08T04:00:00Z","v":8355471,"vw":64.234806},{"c":64.64,"h":65.12,"l":64.16,"n":65475,"o":64.34,"t":"2025-07-09T04:00:00Z","v":8534415,"vw":64.643471},{"c":65.06,"h":65.605,"l":64.585,"n":50371,"o":64.96,"t":"2025-07-10T04:00:00Z","v":3917443,"vw":65.103418},{"c":66.14,"h":66.63,"l":64.23,"n":59875,"o":64.75,"t":"2025-07-11T04:00:00Z","v":5339157,"vw":65.895797},{"c":66.93,"h":67.3452,"l":65.24,"n":66233,"o":66.04,"t":"2025-07-14T04:00:00Z","v":5100413,"vw":66.688992},{"c":67.53,"h":68.06,"l":67.17,"n":61063,"o":67.95,"t":"2025-07-15T04:00:00Z","v":6335121,"vw":67.581016},{"c":66.53,"h":67.6,"l":65.795,"n":53198,"o":67.53,"t":"2025-07-16T04:00:00Z","v":4779798,"vw":66.505646},{"c":67.02,"h":67.675,"l":66.35,"n":56018,"o":66.51,"t":"2025-07-17T04:00:00Z","v":6211307,"vw":67.147213},{"c":68,"h":68.52,"l":67.265,"n":59902,"o":67.86,"t":"2025-07-18T04:00:00Z","v":4275307,"vw":67.945625},{"c":68.74,"h":68.77,"l":67.7,"n":51812,"o":68.19,"t":"2025-07-21T04:00:00Z","v":4128038,"vw":68.468386},{"c":67.06,"h":68.7677,"l":66.04,"n":65682,"o":68.53,"t":"2025-07-22T04:00:00Z","v":5096706,"vw":67.085129},{"c":69.32,"h":69.6,"l":67.575,"n":79064,"o":67.61,"t":"2025-07-23T04:00:00Z","v":7210623,"vw":69.108008},{"c":69.02,"h":69.62,"l":68.34,"n":70040,"o":69.2,"t":"2025-07-24T04:00:00Z","v":8054280,"vw":68.982555},{"c":68.82,"h":69.7197,"l":66.51,"n":80844,"o":69.25,"t":"2025-07-25T04:00:00Z","v":7880376,"vw":68.597065},{"c":68.985,"h":69.62,"l":68.665,"n":56268,"o":69.4,"t":"2025-07-28T04:00:00Z","v":4508865,"vw":68.987592},{"c":70.61,"h":71.31,"l":69.405,"n":97192,"o":69.45,"t":"2025-07-29T04:00:00Z","v":8861358,"vw":70.686535},{"c":71.43,"h":71.81,"l":69.3,"n":136535,"o":69.45,"t":"2025-07-30T04:00:00Z","v":13983926,"vw":70.975214},{"c":78.69,"h":78.7994,"l":73.25,"n":188451,"o":74.25,"t":"2025-07-31T04:00:00Z","v":24012721,"vw":77.240118},{"c":76.55,"h":77.02,"l":74.49,"n":111984,"o":75.71,"t":"2025-08-01T04:00:00Z","v":8789789,"vw":76.103742},{"c":77.29,"h":78.02,"l":76.0536,"n":68005,"o":77.77,"t":"2025-08-04T04:00:00Z","v":5097441,"vw":76.999963},{"c":75.84,"h":78.21,"l":74.205,"n":72423,"o":77.935,"t":"2025-08-05T04:00:00Z","v":5898439,"vw":75.437061},{"c":73.78,"h":76.46,"l":73.505,"n":71619,"o":75.925,"t":"2025-08-06T04:00:00Z","v":7647042,"vw":74.241679},{"c":74.44,"h":74.615,"l":73.44,"n":73034,"o":73.71,"t":"2025-08-07T04:00:00Z","v":6938344,"vw":74.2116},{"c":74.97,"h":75.8,"l":74.49,"n":55730,"o":74.93,"t":"2025-08-08T04:00:00Z","v":4983830,"vw":75.069452},{"c":74.64,"h":76.67,"l":74.37,"n":64911,"o":75.32,"t":"2025-08-11T04:00:00Z","v":7304259,"vw":75.024886},{"c":75.91,"h":75.93,"l":74.62,"n":71043,"o":74.9,"t":"2025-08-12T04:00:00Z","v":7694755,"vw":75.462394},{"c":76.07,"h":77.18,"l":75.67,"n":64315,"o":76.28,"t":"2025-08-13T04:00:00Z","v":5298719,"vw":76.220915},{"c":76.24,"h":76.61,"l":74.7235,"n":58030,"o":75.28,"t":"2025-08-14T04:00:00Z","v":6621516,"vw":76.178465},{"c":75.06,"h":76.58,"l":74.54,"n":59004,"o":76.5,"t":"2025-08-15T04:00:00Z","v":4258515,"vw":75.128709},{"c":76.29,"h":76.42,"l":74.625,"n":52655,"o":74.79,"t":"2025-08-18T04:00:00Z","v":5191856,"vw":76.091743},{"c":75.86,"h":76.46,"l":75.11,"n":53345,"o":75.9,"t":"2025-08-19T04:00:00Z","v":3770844,"vw":75.856871},{"c":75.64,"h":75.68,"l":73.14,"n":71139,"o":75.68,"t":"2025-08-20T04:00:00Z","v":5478307,"vw":74.865304},{"c":74.66,"h":76,"l":74.415,"n":50395,"o":75.75,"t":"2025-08-21T04:00:00Z","v":5490564,"vw":74.867362},{"c":76.97,"h":77.35,"l":74.57,"n":64719,"o":74.78,"t":"2025-08-22T04:00:00Z","v":6521653,"vw":76.562399},{"c":79.22,"h":79.84,"l":76.7,"n":74664,"o":76.97,"t":"2025-08-25T04:00:00Z","v":5401371,"vw":79.176161},{"c":79.71,"h":80.3,"l":79.1,"n":62718,"o":79.1,"t":"2025-08-26T04:00:00Z","v":8724764,"vw":79.705268},{"c":80.67,"h":80.8,"l":79.55,"n":52820,"o":80.25,"t":"2025-08-27T04:00:00Z","v":5536581,"vw":80.388729},{"c":82.04,"h":82.16,"l":80.7,"n":52306,"o":80.9,"t":"2025-08-28T04:00:00Z","v":4557500,"vw":81.752057},{"c":80.34,"h":82.32,"l":79.8,"n":64960,"o":81.57,"t":"2025-08-29T04:00:00Z","v":4998967,"vw":80.334136},{"c":81.91,"h":81.935,"l":77.9,"n":64860,"o":78.515,"t":"2025-09-02T04:00:00Z","v":5777791,"vw":80.747703},{"c":86,"h":86.275,"l":83.34,"n":119026,"o":84.1,"t":"2025-09-03T04:00:00Z","v":12194810,"vw":85.25783},{"c":90.49,"h":90.9,"l":85.92,"n":146398,"o":86.39,"t":"2025-09-04T04:00:00Z","v":13542546,"vw":89.517907},{"c":92.04,"h":93.1,"l":91.43,"n":104372,"o":92.49,"t":"2025-09-05T04:00:00Z","v":20308798,"vw":92.316773},{"c":93.29,"h":93.5,"l":91.65,"n":117104,"o":92.54,"t":"2025-09-08T04:00:00Z","v":8497964,"vw":92.64704},{"c":94.54,"h":95.365,"l":92.7,"n":79600,"o":93,"t":"2025-09-09T04:00:00Z","v":7195030,"vw":94.488422},{"c":95.02,"h":96.18,"l":93.92,"n":85087,"o":95.885,"t":"2025-09-10T04:00:00Z","v":8398437,"vw":95.014951},{"c":96.15,"h":97.78,"l":94.412,"n":95695,"o":96.87,"t":"2025-09-11T04:00:00Z","v":6980587,"vw":95.844012},{"c":97.66,"h":98.855,"l":95.98,"n":90553,"o":96.21,"t":"2025-09-12T04:00:00Z","v":6753128,"vw":97.571167},{"c":102.39,"h":103.78,"l":100,"n":143353,"o":100.445,"t":"2025-09-15T04:00:00Z","v":12523274,"vw":102.496602},{"c":103.09,"h":103.98,"l":101.435,"n":110545,"o":102.53,"t":"2025-09-16T04:00:00Z","v":8734852,"vw":102.677328},{"c":100.94,"h":102.3968,"l":99.72,"n":113838,"o":102.225,"t":"2025-09-17T04:00:00Z","v":8787619,"vw":100.855214},{"c":105.15,"h":106.11,"l":102,"n":125069,"o":102.455,"t":"2025-09-18T04:00:00Z","v":10388896,"vw":104.766189},{"c":106.63,"h":107.18,"l":105.32,"n":90179,"o":105.88,"t":"2025-09-19T04:00:00Z","v":11030712,"vw":106.496386},{"c":112.41,"h":112.83,"l":107.21,"n":125252,"o":107.21,"t":"2025-09-22T04:00:00Z","v":9686251,"vw":111.046914},{"c":110.25,"h":113.755,"l":109.4,"n":113896,"o":112.48,"t":"2025-09-23T04:00:00Z","v":7375492,"vw":111.338662},{"c":109.69,"h":112.81,"l":108.91,"n":103670,"o":110.835,"t":"2025-09-24T04:00:00Z","v":8412662,"vw":110.364748},{"c":107.21,"h":108.7,"l":106.29,"n":117430,"o":106.62,"t":"2025-09-25T04:00:00Z","v":8499398,"vw":107.297466},{"c":106.88,"h":108.06,"l":105.42,"n":69452,"o":107.47,"t":"2025-09-26T04:00:00Z","v":5520034,"vw":106.805526},{"c":116.74,"h":118.137,"l":111.83,"n":161374,"o":112.02,"t":"2025-09-29T04:00:00Z","v":14023937,"vw":115.930164},{"c":120.06,"h":122.5899,"l":117.45,"n":163850,"o":117.805,"t":"2025-09-30T04:00:00Z","v":13861677,"vw":119.867613},{"c":130.59,"h":131.12,"l":117.51,"n":230621,"o":118.175,"t":"2025-10-01T04:00:00Z","v":18540368,"vw":127.082838},{"c":131.26,"h":137.4,"l":128.425,"n":182678,"o":136.01,"t":"2025-10-02T04:00:00Z","v":15306187,"vw":131.620681},{"c":131.31,"h":136.215,"l":129.93,"n":119653,"o":131.74,"t":"2025-10-03T04:00:00Z","v":8465883,"vw":132.932418},{"c":125.28,"h":136.197,"l":124.94,"n":164412,"o":135,"t":"2025-10-06T04:00:00Z","v":13060318,"vw":128.217051},{"c":119.93,"h":127.64,"l":117.81,"n":190362,"o":127.465,"t":"2025-10-07T04:00:00Z","v":13674282,"vw":121.148269},{"c":121.18,"h":123.3,"l":119.4125,"n":96939,"o":120.77,"t":"2025-10-08T04:00:00Z","v":7191700,"vw":121.007484},{"c":119.7,"h":120.84,"l":118,"n":91545,"o":119.78,"t":"2025-10-09T04:00:00Z","v":6234317,"vw":119.493388},{"c":115.42,"h":121.945,"l":115.03,"n":114090,"o":120,"t":"2025-10-10T04:00:00Z","v":7046192,"vw":117.402106},{"c":118.86,"h":122.56,"l":116.01,"n":107091,"o":122.25,"t":"2025-10-13T04:00:00Z","v":8388922,"vw":118.651723},{"c":113.13,"h":117.2799,"l":112.5201,"n":112012,"o":116.11,"t":"2025-10-14T04:00:00Z","v":7844193,"vw":114.652673},{"c":120.44,"h":120.64,"l":113.5,"n":138181,"o":116.7,"t":"2025-10-15T04:00:00Z","v":9943256,"vw":117.727893},{"c":125.92,"h":130.4,"l":122.4034,"n":160593,"o":123.27,"t":"2025-10-16T04:00:00Z","v":13878591,"vw":127.137975},{"c":126.2,"h":129.121,"l":123.4501,"n":99111,"o":124.87,"t":"2025-10-17T04:00:00Z","v":6868360,"vw":126.364707},{"c":121.53,"h":132,"l":119.85,"n":122037,"o":128.94,"t":"2025-10-20T04:00:00Z","v":10172198,"vw":123.427875},{"c":121.41,"h":121.99,"l":119.6,"n":83225,"o":121.47,"t":"2025-10-21T04:00:00Z","v":4594429,"vw":121.007977},{"c":120.47,"h":125.12,"l":117.23,"n":90995,"o":121.17,"t":"2025-10-22T04:00:00Z","v":9033809,"vw":120.479257},{"c":125.72,"h":126.72,"l":121.715,"n":84238,"o":121.95,"t":"2025-10-23T04:00:00Z","v":7263499,"vw":125.277731},{"c":129.43,"h":133.54,"l":129.03,"n":102734,"o":129.4,"t":"2025-10-24T04:00:00Z","v":6546406,"vw":130.738014},{"c":126.67,"h":133.1,"l":123.22,"n":116247,"o":133,"t":"2025-10-27T04:00:00Z","v":7249286,"vw":126.718966},{"c":124.92,"h":126.82,"l":121.85,"n":121087,"o":126.7,"t":"2025-10-28T04:00:00Z","v":7031914,"vw":124.281809},{"c":141.38,"h":145.68,"l":131.25,"n":207351,"o":131.43,"t":"2025-10-29T04:00:00Z","v":18267279,"vw":140.457021},{"c":138.13,"h":141.997,"l":135.01,"n":169303,"o":137.755,"t":"2025-10-30T04:00:00Z","v":13870670,"vw":139.125381},{"c":150.21,"h":157.65,"l":140.15,"n":254768,"o":155.5,"t":"2025-10-31T04:00:00Z","v":20139877,"vw":148.495541},{"c":158.02,"h":160.21,"l":148.05,"n":179772,"o":152.07,"t":"2025-11-03T05:00:00Z","v":13275428,"vw":155.750519},{"c":152.18,"h":155.18,"l":150.02,"n":125305,"o":151.34,"t":"2025-11-04T05:00:00Z","v":8870901,"vw":152.912755},{"c":160.1,"h":165.39,"l":152.98,"n":142581,"o":153.2,"t":"2025-11-05T05:00:00Z","v":9749041,"vw":161.303144},{"c":163.6,"h":167.5,"l":159.8,"n":129750,"o":159.99,"t":"2025-11-06T05:00:00Z","v":8419228,"vw":163.968592},{"c":162.955,"h":163.24,"l":152.81,"n":148701,"o":159.76,"t":"2025-11-07T05:00:00Z","v":9652820,"vw":158.442974},{"c":174.22,"h":176.2257,"l":169.32,"n":159832,"o":169.97,"t":"2025-11-10T05:00:00Z","v":11230739,"vw":173.530981},{"c":169.99,"h":178.45,"l":169.64,"n":141863,"o":171.55,"t":"2025-11-11T05:00:00Z","v":9244008,"vw":173.602405},{"c":166.11,"h":175.62,"l":165.03,"n":145427,"o":169.73,"t":"2025-11-12T05:00:00Z","v":9868282,"vw":168.016508},{"c":157.16,"h":164.8823,"l":154.775,"n":159123,"o":162.45,"t":"2025-11-13T05:00:00Z","v":10238583,"vw":158.543853},{"c":157.83,"h":161.68,"l":150.08,"n":168568,"o":150.58,"t":"2025-11-14T05:00:00Z","v":9677838,"vw":157.382209},{"c":162.45,"h":167.49,"l":155.505,"n":130751,"o":155.505,"t":"2025-11-17T05:00:00Z","v":8774234,"vw":162.182242},{"c":152.86,"h":161.32,"l":150.75,"n":154242,"o":158.355,"t":"2025-11-18T05:00:00Z","v":9321346,"vw":154.114573},{"c":153.97,"h":156.6358,"l":150.08,"n":97722,"o":152.86,"t":"2025-11-19T05:00:00Z","v":6499050,"vw":153.657067},{"c":140.23,"h":163.78,"l":137.6314,"n":180908,"o":162.679,"t":"2025-11-20T05:00:00Z","v":11373603,"vw":147.632188},{"c":139.19,"h":141.491,"l":132.43,"n":138319,"o":140.535,"t":"2025-11-21T05:00:00Z","v":11191147,"vw":137.479698},{"c":150.93,"h":152.7038,"l":142.545,"n":110562,"o":142.545,"t":"2025-11-24T05:00:00Z","v":10818359,"vw":150.316309},{"c":155.41,"h":156.01,"l":147.7,"n":87621,"o":150,"t":"2025-11-25T05:00:00Z","v":5467674,"vw":153.678573},{"c":157.74,"h":161.3099,"l":156.36,"n":79859,"o":156.98,"t":"2025-11-26T05:00:00Z","v":4853810,"vw":159.177294},{"c":163.33,"h":163.67,"l":156.79,"n":55132,"o":160,"t":"2025-11-28T05:00:00Z","v":3232095,"vw":161.226549},{"c":163.54,"h":165.25,"l":157.23,"n":90681,"o":160.2,"t":"2025-12-01T05:00:00Z","v":7882228,"vw":163.037309},{"c":159.99,"h":169.72,"l":156.27,"n":104559,"o":167,"t":"2025-12-02T05:00:00Z","v":7657422,"vw":162.029924},{"c":155.59,"h":159.545,"l":151.42,"n":94904,"o":159.52,"t":"2025-12-03T05:00:00Z","v":6756420,"vw":155.13381},{"c":161,"h":161.53,"l":153.0101,"n":84581,"o":154.91,"t":"2025-12-04T05:00:00Z","v":6303310,"vw":158.963456},{"c":168.89,"h":169.47,"l":162,"n":86027,"o":162,"t":"2025-12-05T05:00:00Z","v":5815322,"vw":167.316466},{"c":169.78,"h":173,"l":166.75,"n":79631,"o":170.93,"t":"2025-12-08T05:00:00Z","v":4272221,"vw":169.258729},{"c":169.54,"h":171.8452,"l":166.88,"n":56736,"o":169.7,"t":"2025-12-09T05:00:00Z","v":3709875,"vw":169.580914},{"c":181.95,"h":182.47,"l":168.9044,"n":109173,"o":169.705,"t":"2025-12-10T05:00:00Z","v":7966039,"vw":178.082278},{"c":187.2,"h":188.77,"l":173.446,"n":111526,"o":176.815,"t":"2025-12-11T05:00:00Z","v":7468934,"vw":183.446647},{"c":176.34,"h":185.82,"l":170.02,"n":139698,"o":184.34,"t":"2025-12-12T05:00:00Z","v":9677928,"vw":176.185279},{"c":172.04,"h":180.98,"l":171.82,"n":91993,"o":178.29,"t":"2025-12-15T05:00:00Z","v":5781864,"vw":175.356719},{"c":174.575,"h":177.38,"l":170.744,"n":86527,"o":172.08,"t":"2025-12-16T05:00:00Z","v":5857022,"vw":173.888419},{"c":166.26,"h":181.6675,"l":165.4699,"n":105245,"o":179.9,"t":"2025-12-17T05:00:00Z","v":6693053,"vw":169.33913},{"c":175.01,"h":181.4899,"l":174.4264,"n":115884,"o":174.8,"t":"2025-12-18T05:00:00Z","v":9147140,"vw":177.25451},{"c":181.08,"h":185.27,"l":175.68,"n":134540,"o":176.83,"t":"2025-12-19T05:00:00Z","v":36269615,"vw":181.175029},{"c":176.76,"h":187.18,"l":171.849,"n":107176,"o":186.465,"t":"2025-12-22T05:00:00Z","v":8685192,"vw":177.021978},{"c":178.25,"h":178.4,"l":174.5,"n":60511,"o":175.52,"t":"2025-12-23T05:00:00Z","v":3721139,"vw":177.332036},{"c":179.56,"h":182.55,"l":177.775,"n":46301,"o":179.205,"t":"2025-12-24T05:00:00Z","v":3067019,"vw":179.990973},{"c":181.54,"h":182.52,"l":178.185,"n":53996,"o":182.31,"t":"2025-12-26T05:00:00Z","v":3351619,"vw":180.613778},{"c":179.68,"h":184.7699,"l":176.7,"n":68758,"o":179,"t":"2025-12-29T05:00:00Z","v":3906335,"vw":179.689926},{"c":176.06,"h":181.46,"l":175.2626,"n":67217,"o":180.27,"t":"2025-12-30T05:00:00Z","v":6007987,"vw":177.116862},{"c":172.27,"h":177,"l":171.26,"n":65643,"o":176.77,"t":"2025-12-31T05:00:00Z","v":3552242,"vw":172.762933},{"c":187.7,"h":187.77,"l":176.7001,"n":113850,"o":177.2,"t":"2026-01-02T05:00:00Z","v":6808344,"vw":184.7925},{"c":187.88,"h":195.56,"l":182.8,"n":136376,"o":193.17,"t":"2026-01-05T05:00:00Z","v":9816336,"vw":188.011435},{"c":219.38,"h":221.23,"l":188.355,"n":226380,"o":189.615,"t":"2026-01-06T05:00:00Z","v":17178444,"vw":212.214254},{"c":199.88,"h":212.8544,"l":195.12,"n":237432,"o":211.985,"t":"2026-01-07T05:00:00Z","v":14305026,"vw":201.046937},{"c":187.68,"h":200.8999,"l":180.7,"n":198609,"o":200.51,"t":"2026-01-08T05:00:00Z","v":11902258,"vw":186.238208},{"c":200.46,"h":200.92,"l":186,"n":154075,"o":187.85,"t":"2026-01-09T05:00:00Z","v":9887711,"vw":194.584043},{"c":212.14,"h":213.43,"l":193.5,"n":132822,"o":193.5,"t":"2026-01-12T05:00:00Z","v":7465393,"vw":207.598549},{"c":214,"h":218,"l":208.48,"n":108505,"o":209.26,"t":"2026-01-13T05:00:00Z","v":6485646,"vw":213.649942},{"c":215,"h":218.52,"l":210.14,"n":90858,"o":214,"t":"2026-01-14T05:00:00Z","v":5611894,"vw":214.463508},{"c":222.1,"h":230.48,"l":221,"n":128134,"o":223.9,"t":"2026-01-15T05:00:00Z","v":7536185,"vw":225.733459},{"c":221.51,"h":229.99,"l":216.83,"n":123861,"o":228.79,"t":"2026-01-16T05:00:00Z","v":8972805,"vw":221.667719},{"c":222.97,"h":230.27,"l":220,"n":124817,"o":220.8,"t":"2026-01-20T05:00:00Z","v":7125440,"vw":225.075466},{"c":241.9,"h":244.9,"l":226.1,"n":160576,"o":228.005,"t":"2026-01-21T05:00:00Z","v":9447057,"vw":238.996885},{"c":243.29,"h":247.9355,"l":228.35,"n":163479,"o":246.71,"t":"2026-01-22T05:00:00Z","v":8926901,"vw":237.588674},{"c":236.39,"h":243.25,"l":232.2,"n":111760,"o":240.75,"t":"2026-01-23T05:00:00Z","v":6115703,"vw":236.973938},{"c":240.85,"h":250.44,"l":234.3186,"n":114137,"o":236.1,"t":"2026-01-26T05:00:00Z","v":7128274,"vw":243.42038},{"c":252.66,"h":256.5,"l":243.7,"n":127276,"o":244.09,"t":"2026-01-27T05:00:00Z","v":7483024,"vw":252.520187},{"c":279.7,"h":284,"l":260.7998,"n":255392,"o":263.45,"t":"2026-01-28T05:00:00Z","v":16090469,"vw":276.219803},{"c":278.41,"h":285.42,"l":268.35,"n":277611,"o":285,"t":"2026-01-29T05:00:00Z","v":15770454,"vw":278.021852},{"c":250.23,"h":283.699,"l":237.5793,"n":385173,"o":278.24,"t":"2026-01-30T05:00:00Z","v":21695142,"vw":256.074702},{"c":270.23,"h":275.7,"l":241.37,"n":242457,"o":243.755,"t":"2026-02-02T05:00:00Z","v":16019328,"vw":266.809014},{"c":290.24,"h":296.5,"l":271.7,"n":238547,"o":279.51,"t":"2026-02-03T05:00:00Z","v":15378439,"vw":286.298311},{"c":269.41,"h":294.9899,"l":254.33,"n":236192,"o":285.365,"t":"2026-02-04T05:00:00Z","v":14795800,"vw":269.352969},{"c":260.19,"h":269.88,"l":254.905,"n":173472,"o":256.07,"t":"2026-02-05T05:00:00Z","v":10663930,"vw":260.587836},{"c":282.58,"h":283.93,"l":262,"n":161116,"o":270.49,"t":"2026-02-06T05:00:00Z","v":9913276,"vw":276.509295},{"c":285.99,"h":295.4275,"l":271.53,"n":140902,"o":279.79,"t":"2026-02-09T05:00:00Z","v":8044918,"vw":287.080901},{"c":262.56,"h":283.82,"l":260.7501,"n":165163,"o":280.03,"t":"2026-02-10T05:00:00Z","v":9560738,"vw":266.053529},{"c":273.74,"h":279.79,"l":266.34,"n":146300,"o":275.08,"t":"2026-02-11T05:00:00Z","v":9362719,"vw":273.907266},{"c":284.1,"h":307.5,"l":283,"n":200990,"o":285,"t":"2026-02-12T05:00:00Z","v":16651734,"vw":293.186355},{"c":281.58,"h":289.6629,"l":266.46,"n":144393,"o":273.09,"t":"2026-02-13T05:00:00Z","v":9901705,"vw":280.827732},{"c":284.11,"h":288.34,"l":272,"n":94648,"o":277.36,"t":"2026-02-17T05:00:00Z","v":5524169,"vw":283.201455},{"c":296.56,"h":309.8999,"l":284.7901,"n":180307,"o":289,"t":"2026-02-18T05:00:00Z","v":12173045,"vw":298.625825},{"c":284.67,"h":299.52,"l":281.68,"n":164481,"o":295.03,"t":"2026-02-19T05:00:00Z","v":10399776,"vw":286.277927},{"c":285.52,"h":297.5,"l":278.04,"n":148300,"o":278.04,"t":"2026-02-20T05:00:00Z","v":10510504,"vw":289.493818},{"c":280.42,"h":294.82,"l":278.18,"n":115154,"o":283.615,"t":"2026-02-23T05:00:00Z","v":8620984,"vw":283.053059},{"c":270.57,"h":283.9999,"l":267.85,"n":147298,"o":281.94,"t":"2026-02-24T05:00:00Z","v":8683682,"vw":274.885486},{"c":290.95,"h":297.56,"l":280.14,"n":166160,"o":280.495,"t":"2026-02-25T05:00:00Z","v":10805027,"vw":290.911864},{"c":282.25,"h":290,"l":270.56,"n":146873,"o":286.145,"t":"2026-02-26T05:00:00Z","v":10845771,"vw":278.356044},{"c":279.7,"h":287.83,"l":274.1,"n":116879,"o":275.8,"t":"2026-02-27T05:00:00Z","v":9901532,"vw":281.752314},{"c":270.08,"h":283.92,"l":261.5,"n":135235,"o":270.5,"t":"2026-03-02T05:00:00Z","v":7413101,"vw":270.587488},{"c":250.61,"h":257.04,"l":244.24,"n":164078,"o":254.565,"t":"2026-03-03T05:00:00Z","v":9987323,"vw":251.474106},{"c":261.3,"h":272.76,"l":254.1,"n":142619,"o":257,"t":"2026-03-04T05:00:00Z","v":9727837,"vw":264.585636},{"c":259.03,"h":269.61,"l":251.67,"n":109146,"o":257.05,"t":"2026-03-05T05:00:00Z","v":6298752,"vw":260.445575},{"c":245.25,"h":259.16,"l":244.2,"n":116394,"o":249.98,"t":"2026-03-06T05:00:00Z","v":6353911,"vw":250.975531},{"c":262.06,"h":262.16,"l":238,"n":142541,"o":239.19,"t":"2026-03-09T04:00:00Z","v":10380421,"vw":254.839097},{"c":266.22,"h":280.75,"l":265.65,"n":137819,"o":268.45,"t":"2026-03-10T04:00:00Z","v":9671136,"vw":273.966941},{"c":268.81,"h":273,"l":263.76,"n":95644,"o":269.8,"t":"2026-03-11T04:00:00Z","v":5674292,"vw":268.841677},{"c":261.18,"h":268.8,"l":257.3,"n":91817,"o":265.66,"t":"2026-03-12T04:00:00Z","v":5428616,"vw":261.691105},{"c":272.29,"h":278.4399,"l":265.34,"n":127840,"o":265.975,"t":"2026-03-13T04:00:00Z","v":8203877,"vw":273.016097},{"c":286.21,"h":289.87,"l":278.7654,"n":142680,"o":282.79,"t":"2026-03-16T04:00:00Z","v":8568301,"vw":284.196502},{"c":313.81,"h":314.92,"l":284.72,"n":202277,"o":288.315,"t":"2026-03-17T04:00:00Z","v":14252073,"vw":303.771222},{"c":304.9,"h":319.62,"l":300.6,"n":200075,"o":309.55,"t":"2026-03-18T04:00:00Z","v":12458304,"vw":310.028227},{"c":316.93,"h":319.2,"l":289.03,"n":146276,"o":292.07,"t":"2026-03-19T04:00:00Z","v":9095763,"vw":309.926559},{"c":293.1,"h":312.99,"l":291.18,"n":164086,"o":309.515,"t":"2026-03-20T04:00:00Z","v":12881763,"vw":298.145975},{"c":294.79,"h":316.93,"l":283.16,"n":146156,"o":298.61,"t":"2026-03-23T04:00:00Z","v":8994324,"vw":295.176129},{"c":301.05,"h":301.35,"l":280.2,"n":119324,"o":294.515,"t":"2026-03-24T04:00:00Z","v":7197715,"vw":294.59721},{"c":296.14,"h":300.72,"l":280.75,"n":128348,"o":292,"t":"2026-03-25T04:00:00Z","v":7645442,"vw":293.200147},{"c":273.35,"h":291.81,"l":272.83,"n":158326,"o":286.79,"t":"2026-03-26T04:00:00Z","v":9730695,"vw":279.277326},{"c":275.34,"h":282.5,"l":270,"n":118523,"o":274.9,"t":"2026-03-27T04:00:00Z","v":6958399,"vw":276.255898},{"c":251.67,"h":286.87,"l":249.06,"n":157979,"o":282.43,"t":"2026-03-30T04:00:00Z","v":9068140,"vw":258.97944},{"c":270.49,"h":271.09,"l":254.5,"n":144051,"o":259,"t":"2026-03-31T04:00:00Z","v":8784566,"vw":265.539118},{"c":297.73,"h":304.95,"l":280.5,"n":199859,"o":280.5,"t":"2026-04-01T04:00:00Z","v":12925056,"vw":298.167754},{"c":294.97,"h":298.1533,"l":278,"n":133152,"o":278.17,"t":"2026-04-02T04:00:00Z","v":7863576,"vw":291.664042},{"c":304.15,"h":311.59,"l":299.1401,"n":122413,"o":303.18,"t":"2026-04-06T04:00:00Z","v":8535995,"vw":306.206796},{"c":311.96,"h":312.2,"l":295.73,"n":110709,"o":297.83,"t":"2026-04-07T04:00:00Z","v":5894421,"vw":306.95742},{"c":338.78,"h":348,"l":331.6567,"n":175399,"o":335,"t":"2026-04-08T04:00:00Z","v":9168071,"vw":340.389857},{"c":337.88,"h":345.1,"l":329.5,"n":130612,"o":343.88,"t":"2026-04-09T04:00:00Z","v":6395374,"vw":336.906114},{"c":343.43,"h":349.7499,"l":330.001,"n":115725,"o":343.95,"t":"2026-04-10T04:00:00Z","v":6125965,"vw":343.504393},{"c":350.16,"h":351.87,"l":339.5,"n":110723,"o":341.55,"t":"2026-04-13T04:00:00Z","v":5433065,"vw":346.769249},{"c":366.22,"h":366.3,"l":341.5,"n":137282,"o":358.745,"t":"2026-04-14T04:00:00Z","v":7305310,"vw":357.827166},{"c":365,"h":365.49,"l":351.61,"n":118330,"o":362,"t":"2026-04-15T04:00:00Z","v":6442768,"vw":359.355019},{"c":361.69,"h":368.3979,"l":353.11,"n":110261,"o":362.51,"t":"2026-04-16T04:00:00Z","v":5891108,"vw":360.185311},{"c":372.52,"h":378.98,"l":366.18,"n":106908,"o":370.35,"t":"2026-04-17T04:00:00Z","v":5631184,"vw":372.226775},{"c":374.11,"h":380.65,"l":366.4,"n":110777,"o":375.985,"t":"2026-04-20T04:00:00Z","v":5414013,"vw":372.748393},{"c":383.81,"h":389.71,"l":369.5,"n":119830,"o":377,"t":"2026-04-21T04:00:00Z","v":6129519,"vw":379.916382},{"c":389.1,"h":402,"l":381.76,"n":128709,"o":398.565,"t":"2026-04-22T04:00:00Z","v":7005952,"vw":389.496367},{"c":403.12,"h":416.37,"l":385.8105,"n":135547,"o":387,"t":"2026-04-23T04:00:00Z","v":6779608,"vw":404.245872},{"c":404,"h":414.5,"l":400.05,"n":119149,"o":410.11,"t":"2026-04-24T04:00:00Z","v":5607071,"vw":406.649594},{"c":400.73,"h":414,"l":396.2801,"n":121317,"o":411.73,"t":"2026-04-27T04:00:00Z","v":5792923,"vw":403.563777},{"c":390.99,"h":396.3299,"l":374.02,"n":153191,"o":384.18,"t":"2026-04-28T04:00:00Z","v":7290356,"vw":387.997242},{"c":412.76,"h":441.99,"l":410.05,"n":203947,"o":424.352,"t":"2026-04-29T04:00:00Z","v":10464891,"vw":424.405699},{"c":434.52,"h":438.8599,"l":422,"n":253357,"o":427.13,"t":"2026-04-30T04:00:00Z","v":11704195,"vw":432.985164},{"c":431.52,"h":446.62,"l":404,"n":318044,"o":406.22,"t":"2026-05-01T04:00:00Z","v":15493711,"vw":426.506769},{"c":442.36,"h":453.8299,"l":428.51,"n":218842,"o":430.73,"t":"2026-05-04T04:00:00Z","v":10182769,"vw":441.555112},{"c":465.26,"h":480.11,"l":455.19,"n":217419,"o":455.8,"t":"2026-05-05T04:00:00Z","v":9804629,"vw":469.640403},{"c":483.15,"h":483.8699,"l":448.99,"n":220251,"o":472,"t":"2026-05-06T04:00:00Z","v":8347296,"vw":469.517132},{"c":463.91,"h":475.57,"l":450.28,"n":201713,"o":472.015,"t":"2026-05-07T04:00:00Z","v":7171890,"vw":462.232706},{"c":480,"h":483.66,"l":469.315,"n":197237,"o":475.06,"t":"2026-05-08T04:00:00Z","v":7936971,"vw":476.672651},{"c":515.83,"h":525.15,"l":488,"n":239137,"o":489.025,"t":"2026-05-11T04:00:00Z","v":10033637,"vw":513.354425},{"c":488.74,"h":508.6,"l":466.8,"n":230811,"o":497.85,"t":"2026-05-12T04:00:00Z","v":7784051,"vw":486.216102},{"c":494.09,"h":503.66,"l":475.37,"n":159850,"o":503.32,"t":"2026-05-13T04:00:00Z","v":5779347,"vw":491.417868},{"c":489.15,"h":507.97,"l":480.34,"n":127673,"o":484.755,"t":"2026-05-14T04:00:00Z","v":5546752,"vw":491.341683},{"c":482.02,"h":486.41,"l":465,"n":148413,"o":470.75,"t":"2026-05-15T04:00:00Z","v":7020159,"vw":478.01481},{"c":458.68,"h":487,"l":441.67,"n":188632,"o":485.335,"t":"2026-05-18T04:00:00Z","v":9005721,"vw":455.538122},{"c":455.8,"h":464.23,"l":434,"n":164733,"o":441.7,"t":"2026-05-19T04:00:00Z","v":5897178,"vw":449.467373},{"c":459.62,"h":469.65,"l":456.18,"n":127423,"o":469.375,"t":"2026-05-20T04:00:00Z","v":5315631,"vw":461.368306},{"c":486.46,"h":487.29,"l":458.87,"n":134622,"o":458.925,"t":"2026-05-21T04:00:00Z","v":5051592,"vw":479.398302},{"c":484.28,"h":489.99,"l":478.5495,"n":108699,"o":488.43,"t":"2026-05-22T04:00:00Z","v":4497430,"vw":484.887046},{"c":524.65,"h":536.12,"l":500.5001,"n":196594,"o":504.83,"t":"2026-05-26T04:00:00Z","v":7561812,"vw":524.297358},{"c":530.6,"h":546.68,"l":521.7,"n":165769,"o":538.97,"t":"2026-05-27T04:00:00Z","v":6277469,"vw":531.261829},{"c":531.18,"h":553.5,"l":527.43,"n":158501,"o":540.505,"t":"2026-05-28T04:00:00Z","v":6009366,"vw":538.281305},{"c":531.21,"h":544.26,"l":518.6801,"n":135896,"o":542.3,"t":"2026-05-29T04:00:00Z","v":8397674,"vw":529.988324},{"c":546.2,"h":564.14,"l":534.265,"n":164909,"o":536,"t":"2026-06-01T04:00:00Z","v":6249255,"vw":549.509866},{"c":563.1,"h":571.18,"l":541,"n":128543,"o":559,"t":"2026-06-02T04:00:00Z","v":5035963,"vw":562.842839},{"c":594.11,"h":602.5399,"l":571.25,"n":190247,"o":571.25,"t":"2026-06-03T04:00:00Z","v":7854963,"vw":591.771508},{"c":575.5,"h":594,"l":564.56,"n":163527,"o":566.01,"t":"2026-06-04T04:00:00Z","v":6495285,"vw":580.464373},{"c":511.72,"h":554.155,"l":511.33,"n":233069,"o":545.25,"t":"2026-06-05T04:00:00Z","v":9019695,"vw":527.491205},{"c":526.93,"h":540.21,"l":519.05,"n":180346,"o":540.21,"t":"2026-06-08T04:00:00Z","v":6232638,"vw":527.296532},{"c":517.72,"h":545.41,"l":480.87,"n":181830,"o":535.5,"t":"2026-06-09T04:00:00Z","v":7278738,"vw":512.944526},{"c":490.09,"h":515.22,"l":484.5,"n":154608,"o":502.7,"t":"2026-06-10T04:00:00Z","v":5984647,"vw":494.755005},{"c":529.29,"h":529.72,"l":489,"n":138495,"o":497.77,"t":"2026-06-11T04:00:00Z","v":6339199,"vw":515.148057},{"c":562.925,"h":572.29,"l":531.9601,"n":164839,"o":541.99,"t":"2026-06-12T04:00:00Z","v":6299141,"vw":560.715426},{"c":653.53,"h":658.8,"l":612,"n":256982,"o":618.78,"t":"2026-06-15T04:00:00Z","v":9536990,"vw":644.32547},{"c":681.08,"h":729.92,"l":667.35,"n":424290,"o":686.775,"t":"2026-06-16T04:00:00Z","v":15878543,"vw":695.300886},{"c":712.13,"h":741.85,"l":694.12,"n":322772,"o":695.475,"t":"2026-06-17T04:00:00Z","v":13582464,"vw":718.538194},{"c":746.23,"h":799.87,"l":739.1101,"n":380387,"o":764.15,"t":"2026-06-18T04:00:00Z","v":16704144,"vw":760.48993},{"c":732.62,"h":779.8,"l":726.6,"n":367475,"o":772.75,"t":"2026-06-22T04:00:00Z","v":13179712,"vw":743.257073},{"c":670.75,"h":682.5299,"l":653,"n":343705,"o":665.21,"t":"2026-06-23T04:00:00Z","v":12700003,"vw":668.606808},{"c":643.83,"h":665,"l":612.41,"n":348988,"o":658.46,"t":"2026-06-24T04:00:00Z","v":12226761,"vw":637.52526},{"c":675.39,"h":729,"l":658.5,"n":352683,"o":729,"t":"2026-06-25T04:00:00Z","v":11760587,"vw":679.170669},{"c":586.45,"h":647.42,"l":579.51,"n":406232,"o":643.145,"t":"2026-06-26T04:00:00Z","v":23423313,"vw":595.645507},{"c":651.88,"h":652.98,"l":590,"n":308031,"o":600.56,"t":"2026-06-29T04:00:00Z","v":11281109,"vw":632.142917},{"c":638.72,"h":663.98,"l":630.3,"n":230561,"o":632.44,"t":"2026-06-30T04:00:00Z","v":9287582,"vw":643.701324},{"c":598.37,"h":617.39,"l":585.8,"n":241653,"o":604.555,"t":"2026-07-01T04:00:00Z","v":7945916,"vw":599.623299},{"c":539,"h":609.465,"l":525.84,"n":291347,"o":595.5,"t":"2026-07-02T04:00:00Z","v":8971013,"vw":551.473732},{"c":577.46,"h":601,"l":563.61,"n":217932,"o":567,"t":"2026-07-06T04:00:00Z","v":7610677,"vw":580.770398},{"c":532.1,"h":550,"l":510.37,"n":240529,"o":532.395,"t":"2026-07-07T04:00:00Z","v":8004061,"vw":528.409083},{"c":550.3,"h":562.76,"l":526,"n":185677,"o":526,"t":"2026-07-08T04:00:00Z","v":6876451,"vw":543.537552},{"c":578.05,"h":601.5,"l":574.0001,"n":184838,"o":594.14,"t":"2026-07-09T04:00:00Z","v":6875695,"vw":587.741031},{"c":582.585,"h":585.2,"l":562.76,"n":111384,"o":563.995,"t":"2026-07-10T04:00:00Z","v":4819235,"vw":579.500251},{"c":555.55,"h":559.99,"l":532.16,"n":144611,"o":551.665,"t":"2026-07-13T04:00:00Z","v":4788623,"vw":548.341281},{"c":563.32,"h":589.65,"l":559.11,"n":125183,"o":587.65,"t":"2026-07-14T04:00:00Z","v":5298230,"vw":567.923837},{"c":513.84,"h":569.35,"l":496.5,"n":227174,"o":562.64,"t":"2026-07-15T04:00:00Z","v":7938169,"vw":516.556574},{"c":466.81,"h":498.72,"l":453.94,"n":298600,"o":486.68,"t":"2026-07-16T04:00:00Z","v":10538153,"vw":470.437731},{"c":477.22,"h":492.93,"l":430.5215,"n":277267,"o":451.13,"t":"2026-07-17T04:00:00Z","v":11784840,"vw":468.613022},{"c":487.42,"h":505.99,"l":485.28,"n":150147,"o":491.36,"t":"2026-07-20T04:00:00Z","v":5409033,"vw":495.39099},{"c":548.39,"h":553.625,"l":517.01,"n":210564,"o":528.81,"t":"2026-07-21T04:00:00Z","v":7456125,"vw":542.739438},{"c":556.67,"h":564.43,"l":525.0182,"n":147686,"o":525.74,"t":"2026-07-22T04:00:00Z","v":5439461,"vw":556.031354},{"c":558.3,"h":576.37,"l":554,"n":156182,"o":555.72,"t":"2026-07-23T04:00:00Z","v":5693411,"vw":562.628063},{"c":519.8,"h":552,"l":509.56,"n":148667,"o":538.5,"t":"2026-07-24T04:00:00Z","v":4780992,"vw":525.729595},{"c":497.92,"h":531.29,"l":471.32,"n":176740,"o":523,"t":"2026-07-27T04:00:00Z","v":6224812,"vw":493.685914},{"c":463.51,"h":467.26,"l":422.11,"n":273816,"o":466.09,"t":"2026-07-28T04:00:00Z","v":10519905,"vw":447.2892},{"c":462.04,"h":499.19,"l":456.72,"n":235308,"o":480.395,"t":"2026-07-29T04:00:00Z","v":9235636,"vw":472.127793},{"c":533.04,"h":547.065,"l":507,"n":231276,"o":511.65,"t":"2026-07-30T04:00:00Z","v":8414640,"vw":530.170126},{"c":544.84,"h":580,"l":530.5501,"n":241102,"o":569.105,"t":"2026-07-31T04:00:00Z","v":9508367,"vw":551.759088},{"c":527.22,"h":539.43,"l":501.27,"n":201504,"o":524.355,"t":"2026-08-03T04:00:00Z","v":8287327,"vw":524.502856},{"c":548.56,"h":559.8444,"l":537.2865,"n":180065,"o":555.005,"t":"2026-08-04T04:00:00Z","v":7812673,"vw":549.928671},{"c":519.17,"h":564.66,"l":518.28,"n":273895,"o":544.935,"t":"2026-08-05T04:00:00Z","v":9635700,"vw":540.601232},{"c":451.52,"h":477.63,"l":407.475,"n":508814,"o":428.885,"t":"2026-08-06T04:00:00Z","v":16205444,"vw":452.678479},{"c":434.3,"h":457.56,"l":422.5,"n":331151,"o":457.445,"t":"2026-08-07T04:00:00Z","v":11835904,"vw":433.573564},{"c":438.34,"h":452.703,"l":424.38,"n":172291,"o":434.625,"t":"2026-08-10T04:00:00Z","v":7265261,"vw":441.127079},{"c":437.93,"h":448.88,"l":431.48,"n":146412,"o":442.215,"t":"2026-08-11T04:00:00Z","v":6099781,"vw":439.943147},{"c":454.1,"h":467.8,"l":450.88,"n":171029,"o":457.07,"t":"2026-08-12T04:00:00Z","v":5756464,"vw":458.184532},{"c":487.29,"h":502.64,"l":451.55,"n":227685,"o":453.13,"t":"2026-08-13T04:00:00Z","v":8706347,"vw":486.642634},{"c":508.8,"h":516.35,"l":487.1,"n":223609,"o":503.5,"t":"2026-08-14T04:00:00Z","v":9952905,"vw":500.311886},{"c":536.01,"h":548.6,"l":519.07,"n":228583,"o":525.525,"t":"2026-08-17T04:00:00Z","v":9313718,"vw":536.043121},{"c":496.16,"h":520,"l":490.23,"n":224400,"o":496.07,"t":"2026-08-18T04:00:00Z","v":9448693,"vw":499.47074},{"c":462.09,"h":500,"l":460.28,"n":196666,"o":494.28,"t":"2026-08-19T04:00:00Z","v":6989988,"vw":471.262455},{"c":469.05,"h":477.28,"l":453.7,"n":137909,"o":463.385,"t":"2026-08-20T04:00:00Z","v":5370104,"vw":468.510088},{"c":459.44,"h":478.8,"l":454.33,"n":119856,"o":477.27,"t":"2026-08-21T04:00:00Z","v":4356346,"vw":464.213814},{"c":435.38,"h":446.99,"l":419.54,"n":206704,"o":446.35,"t":"2026-08-24T04:00:00Z","v":7780437,"vw":432.640681},{"c":450.75,"h":451.998,"l":430.34,"n":117833,"o":446.72,"t":"2026-08-25T04:00:00Z","v":4756877,"vw":444.079493},{"c":468.88,"h":470,"l":448.01,"n":127825,"o":449.875,"t":"2026-08-26T04:00:00Z","v":5157750,"vw":465.284522},{"c":462,"h":479.85,"l":443.02,"n":174141,"o":477.79,"t":"2026-08-27T04:00:00Z","v":7603259,"vw":456.200266},{"c":459.45,"h":475.01,"l":455.07,"n":109530,"o":462.25,"t":"2026-08-28T04:00:00Z","v":4327228,"vw":464.287756},{"c":450.55,"h":459.45,"l":444.52,"n":129824,"o":456.9,"t":"2026-08-31T04:00:00Z","v":5859887,"vw":449.904803},{"c":450.44,"h":457.68,"l":439.28,"n":119085,"o":443.07,"t":"2026-09-01T04:00:00Z","v":5499811,"vw":449.252578},{"c":448.9,"h":456.98,"l":437.4,"n":115795,"o":444.93,"t":"2026-09-02T04:00:00Z","v":4056540,"vw":445.535788},{"c":441.57,"h":449.469,"l":420.88,"n":153273,"o":442.91,"t":"2026-09-03T04:00:00Z","v":5525196,"vw":439.385856},{"c":467.46,"h":468.1949,"l":442.15,"n":144855,"o":452.22,"t":"2026-09-04T04:00:00Z","v":5815987,"vw":462.608449},{"c":477.3,"h":489.2,"l":464.54,"n":166441,"o":480.01,"t":"2026-09-08T04:00:00Z","v":6411434,"vw":479.129659},{"c":482.28,"h":495.49,"l":471.72,"n":124059,"o":474.64,"t":"2026-09-09T04:00:00Z","v":4039244,"vw":486.919643},{"c":460.93,"h":471.228,"l":456.75,"n":124811,"o":466.605,"t":"2026-09-10T04:00:00Z","v":4520342,"vw":462.677784},{"c":447.18,"h":472.4292,"l":442.78,"n":136591,"o":464.16,"t":"2026-09-11T04:00:00Z","v":5134907,"vw":450.475016},{"c":426.94,"h":436.28,"l":416,"n":163613,"o":417.315,"t":"2026-09-14T04:00:00Z","v":7308110,"vw":428.064037},{"c":411.96,"h":430.25,"l":407.12,"n":176387,"o":430.25,"t":"2026-09-15T04:00:00Z","v":7876433,"vw":414.295368},{"c":416.97,"h":428.14,"l":414.6,"n":138951,"o":421.45,"t":"2026-09-16T04:00:00Z","v":7624877,"vw":420.336927},{"c":423.87,"h":433.2,"l":416.31,"n":129304,"o":427.28,"t":"2026-09-17T04:00:00Z","v":7150887,"vw":424.14815},{"c":441.36,"h":448.85,"l":424.545,"n":148555,"o":427.495,"t":"2026-09-18T04:00:00Z","v":13521776,"vw":439.258256},{"c":448.17,"h":460.49,"l":437.2001,"n":174825,"o":455.635,"t":"2026-09-21T04:00:00Z","v":7639617,"vw":445.878798},{"c":464.6,"h":474.54,"l":438,"n":187669,"o":440.045,"t":"2026-09-22T04:00:00Z","v":8423246,"vw":460.662419},{"c":473.69,"h":475.6599,"l":445.02,"n":130471,"o":462.94,"t":"2026-09-23T04:00:00Z","v":5041182,"vw":466.889611},{"c":450.31,"h":468,"l":449.21,"n":154930,"o":465.735,"t":"2026-09-24T04:00:00Z","v":7216510,"vw":454.855592},{"c":456.81,"h":461.98,"l":447.69,"n":126281,"o":455.24,"t":"2026-09-25T04:00:00Z","v":5944860,"vw":455.315624},{"c":453.23,"h":459.99,"l":432.04,"n":156318,"o":449.01,"t":"2026-09-28T04:00:00Z","v":7433215,"vw":447.071446},{"c":453.48,"h":465.9,"l":447.03,"n":115636,"o":463.15,"t":"2026-09-29T04:00:00Z","v":6121861,"vw":452.782096},{"c":454.46,"h":463.89,"l":446.24,"n":123477,"o":453.22,"t":"2026-09-30T04:00:00Z","v":6964507,"vw":458.110603},{"c":462.56,"h":463.55,"l":440.05,"n":136338,"o":451.795,"t":"2026-10-01T04:00:00Z","v":6171723,"vw":452.005927},{"c":415.29,"h":427.71,"l":396.57,"n":665361,"o":423.2,"t":"2026-10-02T04:00:00Z","v":24796457,"vw":411.424315},{"c":441.64,"h":447.71,"l":429.44,"n":293891,"o":430.5,"t":"2026-10-05T04:00:00Z","v":11312806,"vw":441.476716},{"c":411.04,"h":430.33,"l":406.81,"n":390869,"o":426.6,"t":"2026-10-06T04:00:00Z","v":14065910,"vw":413.104077},{"c":405.42,"h":409.39,"l":397.0159,"n":203274,"o":401.08,"t":"2026-10-07T04:00:00Z","v":7269145,"vw":403.962543},{"c":393.31,"h":407.45,"l":390.6,"n":233744,"o":399.305,"t":"2026-10-08T04:00:00Z","v":9399968,"vw":397.426038},{"c":397.28,"h":398.28,"l":386.01,"n":182398,"o":397.35,"t":"2026-10-09T04:00:00Z","v":7056001,"vw":393.09125},{"c":386.94,"h":392.595,"l":385.89,"n":147120,"o":391.76,"t":"2026-10-12T04:00:00Z","v":5419333,"vw":387.942596},{"c":380.71,"h":382.766,"l":358.26,"n":251190,"o":359,"t":"2026-10-13T04:00:00Z","v":12410112,"vw":374.153701},{"c":364.1,"h":382.34,"l":362.5,"n":184461,"o":371.5,"t":"2026-10-14T04:00:00Z","v":6795346,"vw":369.89188},{"c":356.45,"h":356.83,"l":336,"n":240129,"o":342.68,"t":"2026-10-15T04:00:00Z","v":11089871,"vw":347.135612}],"volatilityBars":[{"c":400,"h":400.49,"l":396.37,"n":2405,"o":398.06,"t":"2026-10-09T08:00:00Z","v":36631,"vw":398.78492},{"c":400.04,"h":400.95,"l":399.99,"n":155,"o":399.99,"t":"2026-10-09T08:15:00Z","v":5094,"vw":400.327522},{"c":400.5,"h":400.6,"l":400.04,"n":39,"o":400.04,"t":"2026-10-09T08:30:00Z","v":1483,"vw":400.138314},{"c":399.66,"h":400.68,"l":399.66,"n":159,"o":400.5,"t":"2026-10-09T08:45:00Z","v":4103,"vw":400.326917},{"c":398.925,"h":399.98,"l":398.09,"n":133,"o":399.66,"t":"2026-10-09T09:00:00Z","v":4599,"vw":399.402716},{"c":398.92,"h":398.92,"l":398.9,"n":20,"o":398.9,"t":"2026-10-09T09:15:00Z","v":709,"vw":398.917749},{"c":399.45,"h":399.45,"l":399.15,"n":44,"o":399.25,"t":"2026-10-09T09:30:00Z","v":1622,"vw":399.347401},{"c":399.18,"h":399.18,"l":398.61,"n":43,"o":399.09,"t":"2026-10-09T09:45:00Z","v":1711,"vw":398.999317},{"c":399.3027,"h":399.7,"l":399,"n":37,"o":399.7,"t":"2026-10-09T10:00:00Z","v":1403,"vw":399.208019},{"c":398.83,"h":399.33,"l":398.83,"n":29,"o":399.33,"t":"2026-10-09T10:15:00Z","v":374,"vw":399.154597},{"c":398.03,"h":399.33,"l":398.01,"n":94,"o":399.33,"t":"2026-10-09T10:30:00Z","v":1430,"vw":398.33477},{"c":398.5,"h":398.75,"l":398,"n":63,"o":398,"t":"2026-10-09T10:45:00Z","v":522,"vw":398.346734},{"c":397.92,"h":399.1549,"l":397.655,"n":212,"o":398.51,"t":"2026-10-09T11:00:00Z","v":4875,"vw":398.317621},{"c":397.99,"h":398.9939,"l":397.5201,"n":246,"o":397.92,"t":"2026-10-09T11:15:00Z","v":11596,"vw":398.117703},{"c":397.6,"h":398.19,"l":397,"n":312,"o":398,"t":"2026-10-09T11:30:00Z","v":5665,"vw":397.51405},{"c":397.68,"h":397.89,"l":397.2,"n":89,"o":397.41,"t":"2026-10-09T11:45:00Z","v":2416,"vw":397.768224},{"c":396,"h":398,"l":396,"n":389,"o":397.67,"t":"2026-10-09T12:00:00Z","v":9906,"vw":397.033648},{"c":396.8199,"h":396.91,"l":395.65,"n":111,"o":396,"t":"2026-10-09T12:15:00Z","v":2270,"vw":396.430456},{"c":395.85,"h":397.84,"l":395.85,"n":256,"o":396.75,"t":"2026-10-09T12:30:00Z","v":6544,"vw":396.720257},{"c":397,"h":397,"l":395.8,"n":169,"o":395.8,"t":"2026-10-09T12:45:00Z","v":3275,"vw":396.341359},{"c":397.36,"h":397.5,"l":396.8078,"n":169,"o":397.5,"t":"2026-10-09T13:00:00Z","v":5764,"vw":397.219145},{"c":397.35,"h":398.02,"l":396.71,"n":291,"o":397.38,"t":"2026-10-09T13:15:00Z","v":6181,"vw":397.422404},{"c":389.85,"h":397.49,"l":387.04,"n":20493,"o":397.35,"t":"2026-10-09T13:30:00Z","v":668003,"vw":392.398962},{"c":389.37,"h":390.99,"l":386.01,"n":16522,"o":389.765,"t":"2026-10-09T13:45:00Z","v":585219,"vw":388.465284},{"c":389.62,"h":391,"l":388.29,"n":9230,"o":389.28,"t":"2026-10-09T14:00:00Z","v":296218,"vw":389.864227},{"c":391.75,"h":392.25,"l":389,"n":8797,"o":389.9,"t":"2026-10-09T14:15:00Z","v":359537,"vw":390.662919},{"c":389.74,"h":393.8499,"l":388.895,"n":8355,"o":391.64,"t":"2026-10-09T14:30:00Z","v":297844,"vw":391.6517},{"c":390.52,"h":392.3699,"l":389.52,"n":6692,"o":389.6,"t":"2026-10-09T14:45:00Z","v":293316,"vw":390.703556},{"c":390.33,"h":392,"l":389.8,"n":6769,"o":390.525,"t":"2026-10-09T15:00:00Z","v":258615,"vw":390.628506},{"c":390.39,"h":392.5,"l":390.14,"n":5897,"o":390.47,"t":"2026-10-09T15:15:00Z","v":274979,"vw":391.416041},{"c":391.68,"h":392.825,"l":389.7204,"n":6205,"o":390.1,"t":"2026-10-09T15:30:00Z","v":250394,"vw":391.304637},{"c":392.84,"h":393.49,"l":391.1,"n":5893,"o":391.5701,"t":"2026-10-09T15:45:00Z","v":303523,"vw":392.04189},{"c":394.675,"h":395,"l":392,"n":5545,"o":392.7,"t":"2026-10-09T16:00:00Z","v":218926,"vw":393.588857},{"c":394.155,"h":395.3,"l":393.39,"n":4078,"o":394.725,"t":"2026-10-09T16:15:00Z","v":138062,"vw":394.193274},{"c":393.98,"h":394.65,"l":393.6143,"n":3676,"o":394.155,"t":"2026-10-09T16:30:00Z","v":115740,"vw":394.090986},{"c":394.7,"h":395.7,"l":393.4,"n":4147,"o":393.84,"t":"2026-10-09T16:45:00Z","v":135915,"vw":394.851114},{"c":394.18,"h":395.7,"l":394.15,"n":3659,"o":394.84,"t":"2026-10-09T17:00:00Z","v":108971,"vw":394.83187},{"c":394.94,"h":395.24,"l":394.19,"n":3077,"o":394.36,"t":"2026-10-09T17:15:00Z","v":102553,"vw":394.58805},{"c":396.245,"h":396.54,"l":394.52,"n":3976,"o":394.935,"t":"2026-10-09T17:30:00Z","v":144723,"vw":395.775538},{"c":396.79,"h":397.32,"l":396.03,"n":4004,"o":396.34,"t":"2026-10-09T17:45:00Z","v":141480,"vw":396.689338},{"c":396.56,"h":398.28,"l":396.0201,"n":4386,"o":396.8635,"t":"2026-10-09T18:00:00Z","v":173489,"vw":397.283663},{"c":395.205,"h":396.67,"l":394.86,"n":4629,"o":396.5049,"t":"2026-10-09T18:15:00Z","v":200891,"vw":395.430462},{"c":394.95,"h":396.31,"l":394.55,"n":3785,"o":395.205,"t":"2026-10-09T18:30:00Z","v":139775,"vw":395.507836},{"c":393.42,"h":395.56,"l":392.88,"n":4366,"o":394.95,"t":"2026-10-09T18:45:00Z","v":178473,"vw":394.162691},{"c":393.46,"h":394.2743,"l":392.15,"n":4398,"o":393.415,"t":"2026-10-09T19:00:00Z","v":173847,"vw":393.100401},{"c":395.72,"h":395.9,"l":393.27,"n":4809,"o":393.46,"t":"2026-10-09T19:15:00Z","v":200726,"vw":394.572409},{"c":395.2,"h":396.218,"l":394.0106,"n":5329,"o":395.72,"t":"2026-10-09T19:30:00Z","v":158220,"vw":395.095045},{"c":397.46,"h":397.69,"l":394.81,"n":15457,"o":395.24,"t":"2026-10-09T19:45:00Z","v":566649,"vw":396.549286},{"c":396.4804,"h":398.3,"l":396.1831,"n":435,"o":397.28,"t":"2026-10-09T20:00:00Z","v":404833,"vw":397.267774},{"c":396.83,"h":396.83,"l":396.41,"n":156,"o":396.8,"t":"2026-10-09T20:15:00Z","v":4241,"vw":396.728802},{"c":396.35,"h":396.5915,"l":396,"n":88,"o":396.1286,"t":"2026-10-09T20:30:00Z","v":6111,"vw":396.195761},{"c":396,"h":396.58,"l":396,"n":164,"o":396.37,"t":"2026-10-09T20:45:00Z","v":4809,"vw":396.352489},{"c":395.65,"h":396.2,"l":395.6085,"n":104,"o":395.82,"t":"2026-10-09T21:00:00Z","v":7637,"vw":395.80248},{"c":395.6,"h":396.0785,"l":395.5,"n":79,"o":396,"t":"2026-10-09T21:15:00Z","v":1887,"vw":395.718457},{"c":395.95,"h":395.95,"l":395.6,"n":18,"o":395.6,"t":"2026-10-09T21:30:00Z","v":456,"vw":395.690909},{"c":395.39,"h":396,"l":395.3,"n":44,"o":396,"t":"2026-10-09T21:45:00Z","v":954,"vw":395.432047},{"c":395.1197,"h":395.49,"l":395.1197,"n":26,"o":395.2333,"t":"2026-10-09T22:00:00Z","v":848,"vw":395.256705},{"c":395.5,"h":395.5,"l":395.2,"n":26,"o":395.4,"t":"2026-10-09T22:15:00Z","v":1763,"vw":395.374513},{"c":395.41,"h":395.78,"l":395.41,"n":14,"o":395.58,"t":"2026-10-09T22:30:00Z","v":1090,"vw":395.477767},{"c":395.51,"h":395.71,"l":395.4395,"n":32,"o":395.4395,"t":"2026-10-09T22:45:00Z","v":1112,"vw":395.599916},{"c":395.5,"h":395.5,"l":395.45,"n":21,"o":395.45,"t":"2026-10-09T23:00:00Z","v":513,"vw":395.468169},{"c":395.4515,"h":395.61,"l":395.4515,"n":13,"o":395.61,"t":"2026-10-09T23:15:00Z","v":1171,"vw":395.467926},{"c":395.5163,"h":395.78,"l":395.5163,"n":36,"o":395.7366,"t":"2026-10-09T23:30:00Z","v":1638,"vw":395.720104},{"c":395.7296,"h":395.88,"l":395.51,"n":105,"o":395.78,"t":"2026-10-09T23:45:00Z","v":3613,"vw":395.758557},{"c":392.6,"h":398.01,"l":392.2,"n":1707,"o":393.5,"t":"2026-10-12T08:00:00Z","v":26855,"vw":394.715626},{"c":392,"h":392.75,"l":391.1651,"n":112,"o":392.28,"t":"2026-10-12T08:15:00Z","v":3904,"vw":392.03864},{"c":390.49,"h":392.59,"l":390.3,"n":80,"o":391.97,"t":"2026-10-12T08:30:00Z","v":1965,"vw":391.08021},{"c":389.83,"h":390.4,"l":389,"n":377,"o":390.4,"t":"2026-10-12T08:45:00Z","v":16511,"vw":389.820088},{"c":390,"h":390.8557,"l":389.21,"n":139,"o":389.26,"t":"2026-10-12T09:00:00Z","v":3236,"vw":390.295359},{"c":390.95,"h":391.45,"l":390.87,"n":107,"o":390.89,"t":"2026-10-12T09:15:00Z","v":3307,"vw":391.017925},{"c":391,"h":391,"l":390.57,"n":15,"o":390.57,"t":"2026-10-12T09:30:00Z","v":271,"vw":390.884445},{"c":390.99,"h":391.2,"l":390.7,"n":78,"o":391.2,"t":"2026-10-12T09:45:00Z","v":863,"vw":390.982483},{"c":390.68,"h":391,"l":390.62,"n":36,"o":391,"t":"2026-10-12T10:00:00Z","v":525,"vw":390.744959},{"c":391.41,"h":391.75,"l":390.98,"n":88,"o":391,"t":"2026-10-12T10:15:00Z","v":3547,"vw":391.443292},{"c":392.96,"h":392.96,"l":390.45,"n":58,"o":390.45,"t":"2026-10-12T10:30:00Z","v":789,"vw":392.076275},{"c":392.01,"h":392.47,"l":392.01,"n":48,"o":392.33,"t":"2026-10-12T10:45:00Z","v":893,"vw":392.212996},{"c":390.3262,"h":392.5,"l":389.36,"n":393,"o":392.27,"t":"2026-10-12T11:00:00Z","v":8954,"vw":391.00173},{"c":391,"h":391.21,"l":390.7,"n":202,"o":391,"t":"2026-10-12T11:15:00Z","v":4928,"vw":390.97297},{"c":390.68,"h":391.69,"l":390.01,"n":128,"o":390.65,"t":"2026-10-12T11:30:00Z","v":2636,"vw":390.612041},{"c":391.08,"h":391.8618,"l":390.3147,"n":96,"o":390.4,"t":"2026-10-12T11:45:00Z","v":5357,"vw":391.275907},{"c":391.62,"h":391.76,"l":389.89,"n":414,"o":391.21,"t":"2026-10-12T12:00:00Z","v":15375,"vw":390.302382},{"c":390.7583,"h":391.95,"l":390.7583,"n":149,"o":391.66,"t":"2026-10-12T12:15:00Z","v":3442,"vw":391.428725},{"c":391.028,"h":391.03,"l":390.23,"n":122,"o":390.53,"t":"2026-10-12T12:30:00Z","v":2719,"vw":390.698249},{"c":391.24,"h":391.65,"l":390.68,"n":165,"o":391.4253,"t":"2026-10-12T12:45:00Z","v":8037,"vw":391.241567},{"c":391.4495,"h":392.7691,"l":390.3165,"n":314,"o":391.0298,"t":"2026-10-12T13:00:00Z","v":8625,"vw":391.452868},{"c":391.66,"h":391.97,"l":389.38,"n":568,"o":391.2573,"t":"2026-10-12T13:15:00Z","v":11683,"vw":391.032371},{"c":387.925,"h":391.76,"l":386.44,"n":13566,"o":391.76,"t":"2026-10-12T13:30:00Z","v":468384,"vw":388.712703},{"c":387.555,"h":389.67,"l":387.21,"n":8263,"o":388.015,"t":"2026-10-12T13:45:00Z","v":272560,"vw":388.336209},{"c":390.815,"h":391.85,"l":387.3,"n":8333,"o":387.3,"t":"2026-10-12T14:00:00Z","v":286540,"vw":389.408717},{"c":387.515,"h":392.595,"l":387.24,"n":6983,"o":390.96,"t":"2026-10-12T14:15:00Z","v":223947,"vw":390.049597},{"c":387.39,"h":387.93,"l":386.9,"n":6180,"o":387.62,"t":"2026-10-12T14:30:00Z","v":166338,"vw":387.394337},{"c":389.485,"h":390.135,"l":386.58,"n":6317,"o":387.415,"t":"2026-10-12T14:45:00Z","v":227172,"vw":387.866526},{"c":388.91,"h":389.87,"l":388.09,"n":4066,"o":389.36,"t":"2026-10-12T15:00:00Z","v":116262,"vw":388.993652},{"c":387.51,"h":388.905,"l":387,"n":4301,"o":388.83,"t":"2026-10-12T15:15:00Z","v":125607,"vw":387.754989},{"c":388.87,"h":389,"l":386.88,"n":5078,"o":387.51,"t":"2026-10-12T15:30:00Z","v":176477,"vw":387.735599},{"c":388.52,"h":389.44,"l":388.3901,"n":3460,"o":388.8,"t":"2026-10-12T15:45:00Z","v":110514,"vw":388.906985},{"c":388.13,"h":389.53,"l":387.615,"n":3980,"o":388.41,"t":"2026-10-12T16:00:00Z","v":134204,"vw":388.3975},{"c":388.02,"h":388.95,"l":387.8,"n":3062,"o":388.02,"t":"2026-10-12T16:15:00Z","v":94977,"vw":388.445777},{"c":387.96,"h":388.82,"l":387.63,"n":2861,"o":387.9,"t":"2026-10-12T16:30:00Z","v":85354,"vw":388.256165},{"c":388.155,"h":388.5373,"l":387.21,"n":3246,"o":387.96,"t":"2026-10-12T16:45:00Z","v":83103,"vw":387.871534},{"c":387.83,"h":388.28,"l":387.2,"n":3289,"o":388.25,"t":"2026-10-12T17:00:00Z","v":110514,"vw":387.787539},{"c":386.7563,"h":387.93,"l":386.5801,"n":4393,"o":387.89,"t":"2026-10-12T17:15:00Z","v":143841,"vw":387.099669},{"c":387.28,"h":387.93,"l":386.68,"n":2819,"o":386.775,"t":"2026-10-12T17:30:00Z","v":110368,"vw":387.375669},{"c":386.454,"h":388.4643,"l":386.32,"n":4186,"o":387.24,"t":"2026-10-12T17:45:00Z","v":171832,"vw":387.551292},{"c":386.86,"h":387.529,"l":386.2,"n":3521,"o":386.49,"t":"2026-10-12T18:00:00Z","v":111783,"vw":386.966366},{"c":387.4525,"h":387.7399,"l":386.8,"n":3167,"o":386.935,"t":"2026-10-12T18:15:00Z","v":111257,"vw":387.322271},{"c":387.04,"h":388.0539,"l":386.97,"n":3323,"o":387.35,"t":"2026-10-12T18:30:00Z","v":154981,"vw":387.585211},{"c":387.335,"h":387.6316,"l":385.89,"n":5445,"o":387.06,"t":"2026-10-12T18:45:00Z","v":150761,"vw":386.497245},{"c":387.285,"h":387.815,"l":386.9105,"n":3426,"o":387.23,"t":"2026-10-12T19:00:00Z","v":105982,"vw":387.28259},{"c":388.28,"h":388.5,"l":387.13,"n":4062,"o":387.3899,"t":"2026-10-12T19:15:00Z","v":138375,"vw":387.88289},{"c":388.87,"h":389.305,"l":388.265,"n":5193,"o":388.42,"t":"2026-10-12T19:30:00Z","v":152407,"vw":388.784082},{"c":386.87,"h":388.96,"l":386.56,"n":13851,"o":388.85,"t":"2026-10-12T19:45:00Z","v":509191,"vw":387.384307},{"c":386.51,"h":387.46,"l":385.81,"n":581,"o":386.94,"t":"2026-10-12T20:00:00Z","v":671215,"vw":386.938218},{"c":387.157,"h":387.4,"l":386.6216,"n":82,"o":386.6982,"t":"2026-10-12T20:15:00Z","v":2921,"vw":386.830364},{"c":387.37,"h":387.37,"l":386.682,"n":31,"o":386.682,"t":"2026-10-12T20:30:00Z","v":629,"vw":386.873981},{"c":386.68,"h":387.37,"l":386.68,"n":41,"o":387.1804,"t":"2026-10-12T20:45:00Z","v":1115,"vw":387.012979},{"c":386.85,"h":386.85,"l":386.7969,"n":9,"o":386.7969,"t":"2026-10-12T21:00:00Z","v":185,"vw":386.828428},{"c":386.51,"h":387.2884,"l":386.51,"n":82,"o":386.7916,"t":"2026-10-12T21:15:00Z","v":1952,"vw":386.641547},{"c":386.1003,"h":386.79,"l":386.1003,"n":59,"o":386.79,"t":"2026-10-12T21:30:00Z","v":1016,"vw":386.485695},{"c":386,"h":386.34,"l":385.6,"n":73,"o":386.34,"t":"2026-10-12T21:45:00Z","v":1775,"vw":385.961966},{"c":386.11,"h":386.2125,"l":385.81,"n":25,"o":386.2125,"t":"2026-10-12T22:00:00Z","v":702,"vw":386.073649},{"c":386.74,"h":386.8,"l":386.24,"n":57,"o":386.25,"t":"2026-10-12T22:15:00Z","v":1033,"vw":386.392582},{"c":386.45,"h":386.45,"l":386,"n":9,"o":386,"t":"2026-10-12T22:30:00Z","v":359,"vw":386.319602},{"c":385.71,"h":386.25,"l":385.57,"n":80,"o":385.7054,"t":"2026-10-12T22:45:00Z","v":1168,"vw":385.731709},{"c":383.5,"h":385.61,"l":383.33,"n":1204,"o":385.61,"t":"2026-10-12T23:00:00Z","v":12591,"vw":384.643019},{"c":383.43,"h":383.9999,"l":383.33,"n":653,"o":383.66,"t":"2026-10-12T23:15:00Z","v":6267,"vw":383.497804},{"c":382.62,"h":383.4775,"l":382.3707,"n":476,"o":383.35,"t":"2026-10-12T23:30:00Z","v":6154,"vw":382.858905},{"c":382.6,"h":382.98,"l":382.21,"n":229,"o":382.96,"t":"2026-10-12T23:45:00Z","v":5192,"vw":382.344401},{"c":372.4001,"h":377.42,"l":370.11,"n":4984,"o":371.8,"t":"2026-10-13T08:00:00Z","v":70371,"vw":372.909247},{"c":372.93,"h":373.34,"l":371.31,"n":567,"o":372.43,"t":"2026-10-13T08:15:00Z","v":11901,"vw":372.338079},{"c":372.8,"h":373.17,"l":372.04,"n":116,"o":372.84,"t":"2026-10-13T08:30:00Z","v":1776,"vw":372.670678},{"c":372.05,"h":373.05,"l":371.6,"n":173,"o":372.8,"t":"2026-10-13T08:45:00Z","v":5598,"vw":372.516741},{"c":372.69,"h":372.95,"l":371,"n":174,"o":371.83,"t":"2026-10-13T09:00:00Z","v":5088,"vw":371.875349},{"c":372.16,"h":372.96,"l":371.8,"n":206,"o":372.75,"t":"2026-10-13T09:15:00Z","v":6197,"vw":372.255956},{"c":370.54,"h":371.8,"l":370.54,"n":201,"o":371.03,"t":"2026-10-13T09:30:00Z","v":4609,"vw":371.033777},{"c":369.55,"h":370.45,"l":369.35,"n":743,"o":370.45,"t":"2026-10-13T09:45:00Z","v":15159,"vw":369.612072},{"c":368.39,"h":370,"l":367.33,"n":568,"o":369.9355,"t":"2026-10-13T10:00:00Z","v":9507,"vw":368.633607},{"c":368.12,"h":368.79,"l":367.51,"n":352,"o":368.06,"t":"2026-10-13T10:15:00Z","v":7064,"vw":368.070892},{"c":368.01,"h":368.77,"l":367.5,"n":303,"o":368,"t":"2026-10-13T10:30:00Z","v":5733,"vw":368.413267},{"c":368.48,"h":369,"l":367.99,"n":189,"o":367.99,"t":"2026-10-13T10:45:00Z","v":4398,"vw":368.653501},{"c":363.7169,"h":368.65,"l":362.6882,"n":2045,"o":368.63,"t":"2026-10-13T11:00:00Z","v":47375,"vw":364.669452},{"c":364.5,"h":364.88,"l":362.385,"n":1107,"o":363.85,"t":"2026-10-13T11:15:00Z","v":24485,"vw":363.678155},{"c":363.1,"h":364.4297,"l":362.79,"n":752,"o":363.74,"t":"2026-10-13T11:30:00Z","v":15747,"vw":363.489461},{"c":364.08,"h":364.2,"l":363.25,"n":849,"o":363.84,"t":"2026-10-13T11:45:00Z","v":22027,"vw":363.636396},{"c":361.7,"h":364.38,"l":361,"n":1394,"o":364.08,"t":"2026-10-13T12:00:00Z","v":48768,"vw":362.313249},{"c":359,"h":363.06,"l":358.65,"n":2123,"o":361.87,"t":"2026-10-13T12:15:00Z","v":47787,"vw":360.256129},{"c":358.52,"h":359.98,"l":358.01,"n":1662,"o":359.3,"t":"2026-10-13T12:30:00Z","v":52722,"vw":358.890905},{"c":358.09,"h":359.91,"l":356.95,"n":2026,"o":358.51,"t":"2026-10-13T12:45:00Z","v":57067,"vw":358.023719},{"c":358,"h":358.4,"l":357.1,"n":1162,"o":358.4,"t":"2026-10-13T13:00:00Z","v":71400,"vw":357.849301},{"c":359.07,"h":359.99,"l":354.03,"n":3052,"o":357.6888,"t":"2026-10-13T13:15:00Z","v":79457,"vw":356.537043},{"c":363.1401,"h":366.745,"l":358.01,"n":29754,"o":359,"t":"2026-10-13T13:30:00Z","v":1521735,"vw":362.425055},{"c":363.67,"h":368.065,"l":362.76,"n":15412,"o":363.065,"t":"2026-10-13T13:45:00Z","v":639726,"vw":365.464369},{"c":371.59,"h":372.3495,"l":363.61,"n":14372,"o":363.67,"t":"2026-10-13T14:00:00Z","v":676613,"vw":368.463601},{"c":371.33,"h":372.75,"l":368.1,"n":10468,"o":371.585,"t":"2026-10-13T14:15:00Z","v":417241,"vw":370.416795},{"c":376.967,"h":377,"l":370.94,"n":11233,"o":371.13,"t":"2026-10-13T14:30:00Z","v":522388,"vw":374.557202},{"c":371.31,"h":377.32,"l":370.925,"n":11367,"o":377.18,"t":"2026-10-13T14:45:00Z","v":455622,"vw":373.839935},{"c":375.045,"h":376.17,"l":370.815,"n":7683,"o":371.235,"t":"2026-10-13T15:00:00Z","v":347953,"vw":373.878412},{"c":372.82,"h":375.2,"l":372.61,"n":6230,"o":375.045,"t":"2026-10-13T15:15:00Z","v":273934,"vw":374.066187},{"c":374.81,"h":375.16,"l":372.45,"n":7554,"o":373,"t":"2026-10-13T15:30:00Z","v":375287,"vw":373.831388},{"c":377.335,"h":379.61,"l":373.5466,"n":8668,"o":374.95,"t":"2026-10-13T15:45:00Z","v":383385,"vw":376.824112},{"c":377.875,"h":378.64,"l":377,"n":5854,"o":377.23,"t":"2026-10-13T16:00:00Z","v":206847,"vw":377.789067},{"c":381.33,"h":381.52,"l":377.595,"n":7879,"o":378.0217,"t":"2026-10-13T16:15:00Z","v":347407,"vw":379.852168},{"c":379.855,"h":382.766,"l":379.4176,"n":6881,"o":381.39,"t":"2026-10-13T16:30:00Z","v":351816,"vw":381.36657},{"c":377.81,"h":381.16,"l":377.54,"n":4357,"o":379.905,"t":"2026-10-13T16:45:00Z","v":161898,"vw":379.578048},{"c":377.39,"h":378.2929,"l":376.7241,"n":4248,"o":377.755,"t":"2026-10-13T17:00:00Z","v":199531,"vw":377.433026},{"c":376.72,"h":378.73,"l":376.54,"n":4129,"o":377.27,"t":"2026-10-13T17:15:00Z","v":237545,"vw":377.24717},{"c":377.125,"h":377.7184,"l":376.24,"n":3680,"o":376.54,"t":"2026-10-13T17:30:00Z","v":175246,"vw":377.028186},{"c":375.04,"h":377.125,"l":374.511,"n":4349,"o":377.125,"t":"2026-10-13T17:45:00Z","v":171802,"vw":375.800458},{"c":377.6388,"h":378.66,"l":375.04,"n":4887,"o":375.13,"t":"2026-10-13T18:00:00Z","v":242932,"vw":377.053082},{"c":377.735,"h":378.6,"l":376.5789,"n":4021,"o":377.715,"t":"2026-10-13T18:15:00Z","v":178878,"vw":377.325859},{"c":376.84,"h":378.18,"l":376.3,"n":3410,"o":377.735,"t":"2026-10-13T18:30:00Z","v":132139,"vw":377.064386},{"c":376.385,"h":377.34,"l":376.11,"n":3436,"o":376.89,"t":"2026-10-13T18:45:00Z","v":103418,"vw":376.639588},{"c":375.31,"h":376.62,"l":375.091,"n":4272,"o":376.18,"t":"2026-10-13T19:00:00Z","v":145841,"vw":375.61065},{"c":376.73,"h":377.055,"l":375.01,"n":5556,"o":375.24,"t":"2026-10-13T19:15:00Z","v":189115,"vw":375.802185},{"c":376.69,"h":377.785,"l":376.08,"n":6865,"o":376.52,"t":"2026-10-13T19:30:00Z","v":225737,"vw":377.043167},{"c":380.8,"h":381.48,"l":376.61,"n":26461,"o":376.84,"t":"2026-10-13T19:45:00Z","v":1394512,"vw":379.751101},{"c":380.41,"h":382,"l":376.9039,"n":806,"o":380.52,"t":"2026-10-13T20:00:00Z","v":1646978,"vw":380.684848},{"c":379.6,"h":380.9999,"l":379.01,"n":173,"o":380.5,"t":"2026-10-13T20:15:00Z","v":16331,"vw":380.511146},{"c":379.15,"h":379.51,"l":379,"n":70,"o":379.5,"t":"2026-10-13T20:30:00Z","v":1459,"vw":379.213998},{"c":379.11,"h":379.88,"l":378.5,"n":49,"o":379.47,"t":"2026-10-13T20:45:00Z","v":1808,"vw":379.139936},{"c":379.23,"h":379.61,"l":378.5,"n":61,"o":379.125,"t":"2026-10-13T21:00:00Z","v":1389,"vw":378.960462},{"c":379.7,"h":379.7,"l":379.25,"n":68,"o":379.26,"t":"2026-10-13T21:15:00Z","v":14516,"vw":379.377556},{"c":380,"h":380,"l":379.6,"n":104,"o":379.6,"t":"2026-10-13T21:30:00Z","v":7311,"vw":379.931344},{"c":380.6,"h":380.6,"l":379.9433,"n":46,"o":380.5212,"t":"2026-10-13T21:45:00Z","v":1235,"vw":380.44062},{"c":379,"h":380.7,"l":379,"n":111,"o":380.23,"t":"2026-10-13T22:00:00Z","v":3252,"vw":379.998845},{"c":380.44,"h":380.44,"l":378.6705,"n":158,"o":378.6705,"t":"2026-10-13T22:15:00Z","v":3685,"vw":379.651281},{"c":380.4,"h":380.5,"l":380.01,"n":76,"o":380.5,"t":"2026-10-13T22:30:00Z","v":1531,"vw":380.290457},{"c":380.86,"h":381.3999,"l":380.7,"n":119,"o":380.7,"t":"2026-10-13T22:45:00Z","v":2519,"vw":380.990017},{"c":380,"h":380.6431,"l":379.37,"n":83,"o":380.11,"t":"2026-10-13T23:00:00Z","v":1325,"vw":379.901615},{"c":378.507,"h":379.4,"l":378.36,"n":140,"o":379.37,"t":"2026-10-13T23:15:00Z","v":2068,"vw":378.867776},{"c":379,"h":379,"l":378.03,"n":84,"o":378.03,"t":"2026-10-13T23:30:00Z","v":1792,"vw":378.571185},{"c":377.5,"h":378.34,"l":377.3928,"n":69,"o":378.155,"t":"2026-10-13T23:45:00Z","v":1191,"vw":377.909458},{"c":376.9,"h":381.37,"l":373.43,"n":1896,"o":375,"t":"2026-10-14T08:00:00Z","v":24205,"vw":376.326775},{"c":376.39,"h":378,"l":375.6,"n":132,"o":377.47,"t":"2026-10-14T08:15:00Z","v":15899,"vw":377.716201},{"c":374,"h":376.08,"l":374,"n":44,"o":376.08,"t":"2026-10-14T08:30:00Z","v":611,"vw":375.069503},{"c":374.49,"h":374.68,"l":373.6,"n":66,"o":374.5,"t":"2026-10-14T08:45:00Z","v":1010,"vw":374.089313},{"c":373.1623,"h":374.92,"l":372.66,"n":97,"o":374.18,"t":"2026-10-14T09:00:00Z","v":1641,"vw":373.578128},{"c":372.352,"h":374.63,"l":372.352,"n":53,"o":373.8,"t":"2026-10-14T09:15:00Z","v":1016,"vw":373.851443},{"c":373.42,"h":373.62,"l":373,"n":7,"o":373,"t":"2026-10-14T09:30:00Z","v":311,"vw":373.45983},{"c":374.75,"h":375,"l":373.5,"n":57,"o":373.5,"t":"2026-10-14T09:45:00Z","v":1224,"vw":374.571631},{"c":374.63,"h":374.92,"l":374.13,"n":53,"o":374.28,"t":"2026-10-14T10:00:00Z","v":1793,"vw":374.684745},{"c":375.8,"h":375.8,"l":375.8,"n":17,"o":375.8,"t":"2026-10-14T10:15:00Z","v":183,"vw":375.8},{"c":374.12,"h":375.04,"l":374.12,"n":46,"o":375.04,"t":"2026-10-14T10:30:00Z","v":630,"vw":374.464659},{"c":373.61,"h":375.01,"l":372.5,"n":90,"o":374.48,"t":"2026-10-14T10:45:00Z","v":1998,"vw":374.011997},{"c":373.58,"h":373.58,"l":372,"n":236,"o":373.5,"t":"2026-10-14T11:00:00Z","v":7812,"vw":372.800475},{"c":373.06,"h":374,"l":373,"n":140,"o":373.52,"t":"2026-10-14T11:15:00Z","v":3413,"vw":373.418876},{"c":372.68,"h":373.69,"l":372.59,"n":161,"o":372.9714,"t":"2026-10-14T11:30:00Z","v":8528,"vw":373.009228},{"c":374.09,"h":374.23,"l":373,"n":68,"o":373.05,"t":"2026-10-14T11:45:00Z","v":1374,"vw":373.548519},{"c":375.53,"h":376.5,"l":373.61,"n":202,"o":374,"t":"2026-10-14T12:00:00Z","v":5060,"vw":375.152092},{"c":376,"h":377,"l":374.51,"n":262,"o":375.49,"t":"2026-10-14T12:15:00Z","v":7243,"vw":375.528796},{"c":371.74,"h":376.48,"l":370.5,"n":615,"o":376.48,"t":"2026-10-14T12:30:00Z","v":20868,"vw":371.364117},{"c":369.01,"h":372,"l":369.01,"n":551,"o":371.5,"t":"2026-10-14T12:45:00Z","v":14052,"vw":370.382414},{"c":369.8191,"h":370.62,"l":369,"n":496,"o":369.05,"t":"2026-10-14T13:00:00Z","v":17599,"vw":369.667429},{"c":372,"h":373.05,"l":368.5,"n":588,"o":369.78,"t":"2026-10-14T13:15:00Z","v":8631,"vw":369.952415},{"c":377.21,"h":381.585,"l":371.5,"n":12979,"o":371.5,"t":"2026-10-14T13:30:00Z","v":607279,"vw":377.425229},{"c":377.375,"h":380.44,"l":374,"n":11190,"o":377.38,"t":"2026-10-14T13:45:00Z","v":467737,"vw":377.841044},{"c":378.475,"h":382.34,"l":377.01,"n":8694,"o":377.38,"t":"2026-10-14T14:00:00Z","v":343527,"vw":379.355391},{"c":376.5,"h":379.52,"l":374.584,"n":5693,"o":378.38,"t":"2026-10-14T14:15:00Z","v":234127,"vw":377.485463},{"c":376.095,"h":377.22,"l":375,"n":5632,"o":376.125,"t":"2026-10-14T14:30:00Z","v":193336,"vw":376.166141},{"c":374.52,"h":376.6,"l":372.21,"n":5995,"o":375.97,"t":"2026-10-14T14:45:00Z","v":242627,"vw":374.140077},{"c":372.805,"h":374.52,"l":370.85,"n":5713,"o":374.265,"t":"2026-10-14T15:00:00Z","v":200924,"vw":372.238792},{"c":372.1025,"h":373.5399,"l":371.82,"n":5112,"o":372.61,"t":"2026-10-14T15:15:00Z","v":192899,"vw":372.676902},{"c":369.65,"h":373.05,"l":369.285,"n":5674,"o":372.045,"t":"2026-10-14T15:30:00Z","v":172734,"vw":371.328753},{"c":370.56,"h":370.957,"l":368.89,"n":5498,"o":369.65,"t":"2026-10-14T15:45:00Z","v":172953,"vw":369.807669},{"c":368.7,"h":371.27,"l":368.15,"n":5125,"o":370.48,"t":"2026-10-14T16:00:00Z","v":163778,"vw":369.765705},{"c":368.75,"h":369.9822,"l":368.35,"n":5470,"o":368.555,"t":"2026-10-14T16:15:00Z","v":176928,"vw":368.895285},{"c":367.97,"h":368.7399,"l":367.29,"n":5485,"o":368.51,"t":"2026-10-14T16:30:00Z","v":163866,"vw":368.028502},{"c":368.235,"h":368.7408,"l":366.85,"n":4760,"o":367.975,"t":"2026-10-14T16:45:00Z","v":153191,"vw":367.714874},{"c":365.1,"h":368.36,"l":364.401,"n":6254,"o":368.3,"t":"2026-10-14T17:00:00Z","v":220707,"vw":365.893453},{"c":362.87,"h":365.52,"l":362.7185,"n":5818,"o":365.1,"t":"2026-10-14T17:15:00Z","v":208179,"vw":364.309261},{"c":363.6825,"h":364.165,"l":362.5,"n":5510,"o":362.91,"t":"2026-10-14T17:30:00Z","v":203933,"vw":363.533378},{"c":364.29,"h":365.32,"l":363.01,"n":6022,"o":363.56,"t":"2026-10-14T17:45:00Z","v":219768,"vw":364.12813},{"c":364.45,"h":364.93,"l":363.485,"n":4501,"o":364.29,"t":"2026-10-14T18:00:00Z","v":115882,"vw":364.1159},{"c":364.1,"h":364.8999,"l":363.41,"n":4795,"o":364.45,"t":"2026-10-14T18:15:00Z","v":115975,"vw":363.985287},{"c":363.6,"h":364.58,"l":363.385,"n":4109,"o":364.195,"t":"2026-10-14T18:30:00Z","v":125460,"vw":364.035695},{"c":364.22,"h":364.82,"l":363.4,"n":3914,"o":363.585,"t":"2026-10-14T18:45:00Z","v":96466,"vw":364.181782},{"c":363.59,"h":364.18,"l":363.24,"n":4424,"o":364.09,"t":"2026-10-14T19:00:00Z","v":134352,"vw":363.717199},{"c":364.93,"h":365.32,"l":362.76,"n":6171,"o":363.46,"t":"2026-10-14T19:15:00Z","v":182066,"vw":364.21522},{"c":364.53,"h":365.8428,"l":364.165,"n":6571,"o":364.76,"t":"2026-10-14T19:30:00Z","v":170554,"vw":365.029324},{"c":364.072,"h":364.61,"l":363.01,"n":17858,"o":364.59,"t":"2026-10-14T19:45:00Z","v":526153,"vw":363.621074},{"c":363.2,"h":365,"l":363.02,"n":438,"o":364.03,"t":"2026-10-14T20:00:00Z","v":671468,"vw":364.092122},{"c":362.65,"h":364.1,"l":362.65,"n":200,"o":363.7,"t":"2026-10-14T20:15:00Z","v":8642,"vw":363.556534},{"c":363.25,"h":363.54,"l":362.91,"n":157,"o":363.07,"t":"2026-10-14T20:30:00Z","v":6285,"vw":363.41353},{"c":362,"h":362.6,"l":361.01,"n":267,"o":362.6,"t":"2026-10-14T20:45:00Z","v":4835,"vw":361.673173},{"c":362,"h":362.6,"l":361.7,"n":111,"o":362,"t":"2026-10-14T21:00:00Z","v":3104,"vw":362.183726},{"c":360.55,"h":362,"l":360.01,"n":355,"o":361.5,"t":"2026-10-14T21:15:00Z","v":16457,"vw":360.603116},{"c":359.73,"h":361,"l":359.3,"n":549,"o":360.99,"t":"2026-10-14T21:30:00Z","v":4127,"vw":360.115176},{"c":360.18,"h":360.18,"l":359.03,"n":159,"o":359.5,"t":"2026-10-14T21:45:00Z","v":5193,"vw":359.833317},{"c":358,"h":360.98,"l":357.03,"n":546,"o":359.5,"t":"2026-10-14T22:00:00Z","v":5426,"vw":358.746373},{"c":356.7,"h":358.3,"l":355,"n":740,"o":358.03,"t":"2026-10-14T22:15:00Z","v":13647,"vw":356.46571},{"c":354.8,"h":356.1,"l":353,"n":775,"o":356.1,"t":"2026-10-14T22:30:00Z","v":15322,"vw":354.4094},{"c":355.2267,"h":356.99,"l":353.2,"n":306,"o":353.5,"t":"2026-10-14T22:45:00Z","v":6447,"vw":355.375178},{"c":353.85,"h":355.8534,"l":353.0501,"n":486,"o":355.05,"t":"2026-10-14T23:00:00Z","v":6751,"vw":354.589875},{"c":350.8,"h":353.1662,"l":350.58,"n":741,"o":353.15,"t":"2026-10-14T23:15:00Z","v":9705,"vw":351.51156},{"c":352.69,"h":359.1,"l":349.45,"n":1668,"o":351,"t":"2026-10-14T23:30:00Z","v":27357,"vw":351.201965},{"c":353,"h":353.2632,"l":351.06,"n":447,"o":351.55,"t":"2026-10-14T23:45:00Z","v":7445,"vw":351.98502},{"c":348.13,"h":354.11,"l":346.8039,"n":3229,"o":349.25,"t":"2026-10-15T08:00:00Z","v":72821,"vw":349.519445},{"c":347.0085,"h":347.9,"l":346.6,"n":261,"o":347.8,"t":"2026-10-15T08:15:00Z","v":5398,"vw":347.086599},{"c":347.39,"h":348,"l":347,"n":144,"o":347,"t":"2026-10-15T08:30:00Z","v":4499,"vw":347.326997},{"c":350.03,"h":351,"l":347.39,"n":186,"o":347.39,"t":"2026-10-15T08:45:00Z","v":4825,"vw":349.663355},{"c":351.85,"h":351.85,"l":349.04,"n":157,"o":349.51,"t":"2026-10-15T09:00:00Z","v":3446,"vw":350.695133},{"c":350,"h":351,"l":350,"n":70,"o":351,"t":"2026-10-15T09:15:00Z","v":2106,"vw":350.351324},{"c":348.4,"h":349.17,"l":348.4,"n":85,"o":349.17,"t":"2026-10-15T09:30:00Z","v":4042,"vw":348.958275},{"c":348.2,"h":349.05,"l":348.2,"n":88,"o":348.7015,"t":"2026-10-15T09:45:00Z","v":7802,"vw":348.367952},{"c":348.97,"h":348.97,"l":346.98,"n":204,"o":348.02,"t":"2026-10-15T10:00:00Z","v":4349,"vw":347.390093},{"c":348.3,"h":348.93,"l":348.3,"n":35,"o":348.93,"t":"2026-10-15T10:15:00Z","v":718,"vw":348.393874},{"c":346.1,"h":348,"l":346.1,"n":137,"o":347.9626,"t":"2026-10-15T10:30:00Z","v":2023,"vw":347.077636},{"c":345.55,"h":346.01,"l":344.82,"n":410,"o":346,"t":"2026-10-15T10:45:00Z","v":6700,"vw":345.422417},{"c":345,"h":345.3815,"l":342.0813,"n":896,"o":344.42,"t":"2026-10-15T11:00:00Z","v":19956,"vw":343.449264},{"c":341.5001,"h":345.35,"l":341.01,"n":906,"o":344.55,"t":"2026-10-15T11:15:00Z","v":22037,"vw":342.894878},{"c":344.34,"h":345.6534,"l":342,"n":614,"o":342.94,"t":"2026-10-15T11:30:00Z","v":15186,"vw":344.269597},{"c":343.28,"h":344.41,"l":343.11,"n":421,"o":344.16,"t":"2026-10-15T11:45:00Z","v":22789,"vw":343.776081},{"c":343.29,"h":343.59,"l":342.5,"n":597,"o":343.16,"t":"2026-10-15T12:00:00Z","v":31121,"vw":343.011009},{"c":345.4516,"h":345.5,"l":343,"n":369,"o":343.5,"t":"2026-10-15T12:15:00Z","v":12026,"vw":344.150984},{"c":344,"h":345,"l":341.01,"n":871,"o":343.75,"t":"2026-10-15T12:30:00Z","v":28709,"vw":343.370468},{"c":342.67,"h":344.78,"l":342.21,"n":611,"o":344.01,"t":"2026-10-15T12:45:00Z","v":73172,"vw":343.224787},{"c":343.8606,"h":345.5,"l":342.55,"n":832,"o":342.85,"t":"2026-10-15T13:00:00Z","v":28234,"vw":344.462687},{"c":344.03,"h":345,"l":342.2,"n":754,"o":344.0384,"t":"2026-10-15T13:15:00Z","v":110815,"vw":344.024862},{"c":346,"h":346.77,"l":336,"n":29406,"o":344.04,"t":"2026-10-15T13:30:00Z","v":1129099,"vw":342.859262},{"c":340.11,"h":347.2128,"l":338,"n":17264,"o":345.99,"t":"2026-10-15T13:45:00Z","v":609831,"vw":341.732202},{"c":340.955,"h":345.54,"l":339.79,"n":15029,"o":340.11,"t":"2026-10-15T14:00:00Z","v":577417,"vw":342.339152},{"c":342.69,"h":345.2,"l":340.96,"n":9839,"o":340.96,"t":"2026-10-15T14:15:00Z","v":408701,"vw":343.137759},{"c":346.58,"h":346.7967,"l":341.45,"n":10252,"o":342.5,"t":"2026-10-15T14:30:00Z","v":466527,"vw":343.895052},{"c":346.58,"h":347.13,"l":344.18,"n":14155,"o":346.67,"t":"2026-10-15T14:45:00Z","v":685235,"vw":345.705598},{"c":347.36,"h":347.91,"l":343.8903,"n":11555,"o":346.54,"t":"2026-10-15T15:00:00Z","v":513361,"vw":345.843854},{"c":345.28,"h":348.8,"l":344.8,"n":9923,"o":347.48,"t":"2026-10-15T15:15:00Z","v":413620,"vw":346.433442},{"c":344.58,"h":346.35,"l":343.81,"n":8591,"o":345.395,"t":"2026-10-15T15:30:00Z","v":348540,"vw":345.073091},{"c":347.415,"h":347.62,"l":343.64,"n":9220,"o":344.665,"t":"2026-10-15T15:45:00Z","v":401784,"vw":345.307836},{"c":345.25,"h":347.74,"l":345.03,"n":7226,"o":347.415,"t":"2026-10-15T16:00:00Z","v":296700,"vw":346.565635},{"c":343.68,"h":345.45,"l":343.37,"n":7395,"o":345.155,"t":"2026-10-15T16:15:00Z","v":316244,"vw":344.507113},{"c":346.535,"h":346.56,"l":343.415,"n":6165,"o":343.68,"t":"2026-10-15T16:30:00Z","v":269945,"vw":344.799429},{"c":344.99,"h":346.7,"l":344.04,"n":3941,"o":346.54,"t":"2026-10-15T16:45:00Z","v":157924,"vw":345.096414},{"c":343.845,"h":344.55,"l":343.84,"n":1078,"o":344.38,"t":"2026-10-15T18:00:00Z","v":29644,"vw":344.159304},{"c":344.795,"h":344.85,"l":343.641,"n":5199,"o":343.845,"t":"2026-10-15T18:15:00Z","v":188091,"vw":344.129587},{"c":346.48,"h":346.9,"l":344.59,"n":4993,"o":344.81,"t":"2026-10-15T18:30:00Z","v":196734,"vw":345.805922},{"c":348.44,"h":348.44,"l":346.27,"n":4548,"o":346.48,"t":"2026-10-15T18:45:00Z","v":156656,"vw":347.206952},{"c":349.705,"h":350.19,"l":348.33,"n":7938,"o":348.385,"t":"2026-10-15T19:00:00Z","v":339604,"vw":349.471473},{"c":351.695,"h":353.27,"l":349.7104,"n":8051,"o":349.785,"t":"2026-10-15T19:15:00Z","v":276298,"vw":351.674859},{"c":353.695,"h":354.52,"l":350.795,"n":8735,"o":351.64,"t":"2026-10-15T19:30:00Z","v":731374,"vw":353.104685},{"c":356.47,"h":356.83,"l":353.48,"n":23837,"o":353.695,"t":"2026-10-15T19:45:00Z","v":1111353,"vw":355.614662},{"c":355.8,"h":359.08,"l":354.8,"n":784,"o":356.45,"t":"2026-10-15T20:00:00Z","v":867182,"vw":356.451275},{"c":356.08,"h":358,"l":355,"n":303,"o":355,"t":"2026-10-15T20:15:00Z","v":16294,"vw":356.544236},{"c":356,"h":357.6778,"l":356,"n":145,"o":356.78,"t":"2026-10-15T20:30:00Z","v":12142,"vw":356.152986},{"c":353.42,"h":356.99,"l":353,"n":206,"o":355.4725,"t":"2026-10-15T20:45:00Z","v":6487,"vw":355.764488},{"c":352.13,"h":354.44,"l":350,"n":315,"o":354.44,"t":"2026-10-15T21:00:00Z","v":45134,"vw":352.16704},{"c":355.308,"h":355.308,"l":352.6668,"n":188,"o":352.75,"t":"2026-10-15T21:15:00Z","v":4474,"vw":354.360401},{"c":354.93,"h":354.93,"l":353.26,"n":38,"o":353.95,"t":"2026-10-15T21:30:00Z","v":1302,"vw":353.831203},{"c":354.8,"h":355.88,"l":353.786,"n":31,"o":354.24,"t":"2026-10-15T21:45:00Z","v":6691,"vw":353.917974},{"c":355.89,"h":356.45,"l":354.35,"n":41,"o":354.35,"t":"2026-10-15T22:00:00Z","v":963,"vw":355.564955},{"c":355.06,"h":355.37,"l":355.06,"n":19,"o":355.37,"t":"2026-10-15T22:15:00Z","v":296,"vw":355.238417},{"c":354.6796,"h":355.15,"l":353.3607,"n":72,"o":355.15,"t":"2026-10-15T22:30:00Z","v":1170,"vw":354.454431},{"c":353.5,"h":354.35,"l":353.4,"n":49,"o":353.99,"t":"2026-10-15T22:45:00Z","v":1114,"vw":353.708241},{"c":352.8878,"h":353.862,"l":352.68,"n":120,"o":353.5,"t":"2026-10-15T23:00:00Z","v":4553,"vw":353.349721},{"c":353,"h":353.9026,"l":352.1,"n":68,"o":353.9026,"t":"2026-10-15T23:15:00Z","v":2653,"vw":352.596653},{"c":351.65,"h":352.4225,"l":351.014,"n":69,"o":352.1,"t":"2026-10-15T23:30:00Z","v":1070,"vw":351.90495},{"c":351.94,"h":352.11,"l":351,"n":106,"o":352.11,"t":"2026-10-15T23:45:00Z","v":1989,"vw":351.568063}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.9018750000000001,"strike":378.4375,"iv":1.0558625000000001,"gamma":0.008975,"theta":-1.707575,"vega":0.03225,"rho":0.0005493408601275503,"breakevenPct":7.785240381883277},{"delta":0.15,"premium":1.4324107142857143,"strike":372.63392857142856,"iv":1.0245142857142857,"gamma":0.012319642857142855,"theta":-2.2052910714285714,"vega":0.04295892857142857,"rho":0.0008955872721134522,"breakevenPct":6.286963484035427},{"delta":0.2,"premium":2.1084722222222223,"strike":369.1724537037037,"iv":1.0472539351851853,"gamma":0.014463425925925926,"theta":-2.7032613425925924,"vega":0.05145162037037037,"rho":0.0012624592494401546,"breakevenPct":5.495517964972985},{"delta":0.25,"premium":2.8497814207650274,"strike":366.0587431693989,"iv":1.064838524590164,"gamma":0.016207103825136612,"theta":-3.1204576502732237,"vega":0.058451912568306015,"rho":0.0016423579845851813,"breakevenPct":4.82142541062793},{"delta":0.3,"premium":3.634327146171694,"strike":362.9988399071926,"iv":1.0653825986078886,"gamma":0.017680510440835268,"theta":-3.4186589327146173,"vega":0.06400208816705337,"rho":0.0020331224510928363,"breakevenPct":4.174906817458729},{"delta":0.35,"premium":4.584259259259258,"strike":360.3703703703704,"iv":1.0879666666666665,"gamma":0.018496296296296295,"theta":-3.720925925925926,"vega":0.06813703703703704,"rho":0.0024291979612187354,"breakevenPct":3.6979682984683895},{"delta":0.4,"premium":5.856539888682747,"strike":358.0148423005566,"iv":1.1503018552875695,"gamma":0.018202968460111317,"theta":-4.103109090909091,"vega":0.0710821892393321,"rho":0.00282417735346486,"breakevenPct":3.390175083604967},{"delta":0.45,"premium":6.960416666666667,"strike":355.30968468468467,"iv":1.1535846846846847,"gamma":0.018625675675675676,"theta":-4.218936036036036,"vega":0.07283896396396396,"rho":0.0032265102330375976,"breakevenPct":2.935188200077099},{"delta":0.5,"premium":8.433421052631578,"strike":352.6578947368421,"iv":1.1918094736842104,"gamma":0.018137894736842106,"theta":-4.39556,"vega":0.07346842105263157,"rho":0.003622752094112139,"breakevenPct":2.6002488462447193},{"delta":0.55,"premium":10.428328981723237,"strike":349.8107049608355,"iv":1.2698644908616188,"gamma":0.016893994778067887,"theta":-4.647215404699739,"vega":0.07290913838120104,"rho":0.004008076817414833,"breakevenPct":2.3580820431206253},{"delta":0.6,"premium":12.767487684729064,"strike":346.6009852216749,"iv":1.348728078817734,"gamma":0.01552807881773399,"theta":-4.814877339901478,"vega":0.07108078817733991,"rho":0.004384811044427658,"breakevenPct":2.1107214031948516},{"delta":0.65,"premium":14.945132743362832,"strike":343.2300884955752,"iv":1.3726265486725662,"gamma":0.014621238938053099,"theta":-4.700540707964602,"vega":0.0681716814159292,"rho":0.004760511296703247,"breakevenPct":1.7716716596402973},{"delta":0.7,"premium":18.03064516129032,"strike":339.24059139784947,"iv":1.4471099462365593,"gamma":0.013048118279569892,"theta":-4.654180913978495,"vega":0.06397607526881721,"rho":0.005111530809868177,"breakevenPct":1.5148140476046419},{"delta":0.75,"premium":20.953517110266162,"strike":335.2091254752852,"iv":1.4654026615969582,"gamma":0.011783650190114068,"theta":-4.31381216730038,"vega":0.05855931558935361,"rho":0.005458052036025991,"breakevenPct":1.1998188854780165},{"delta":0.8,"premium":27.021428571428572,"strike":328.47744360902254,"iv":1.6481142857142856,"gamma":0.009212781954887218,"theta":-4.265476691729324,"vega":0.05152105263157895,"rho":0.005724975881685527,"breakevenPct":1.0112155993780527},{"delta":0.85,"premium":33.8835655208068,"strike":320.76361247523,"iv":1.9783838197588568,"gamma":0.007061667022079573,"theta":-4.707184165762678,"vega":0.03896662403736753,"rho":0.005778757764944769,"breakevenPct":0.7692157742901582},{"delta":0.9,"premium":46.50685053939603,"strike":307.3936689198419,"iv":2.372464459482445,"gamma":0.0045147336897858065,"theta":-4.346219158547104,"vega":0.02875461184456239,"rho":0.0058542778025670265,"breakevenPct":0.5570607089952675}],"put":[{"delta":0.1,"premium":0.6481786941580756,"strike":335.34364261168383,"iv":0.7312948453608248,"gamma":0.013039862542955328,"theta":-1.1754780068728523,"vega":0.032293470790378004,"rho":-0.0005879525037299893,"breakevenPct":4.899851134418999},{"delta":0.15,"premium":1.0469569672131147,"strike":338.77561475409834,"iv":0.7142493852459016,"gamma":0.01763688524590164,"theta":-1.5209637295081966,"vega":0.04269631147540984,"rho":-0.0009597143730234935,"breakevenPct":4.038001424423124},{"delta":0.2,"premium":1.4499880668257759,"strike":341.5572792362768,"iv":0.693709785202864,"gamma":0.02189164677804296,"theta":-1.7731212410501194,"vega":0.05141121718377089,"rho":-0.001350514185245627,"breakevenPct":3.3621381004003292},{"delta":0.25,"premium":1.9010849056603774,"strike":343.8443396226415,"iv":0.676517924528302,"gamma":0.025389622641509436,"theta":-1.9601509433962265,"vega":0.05825566037735849,"rho":-0.0017602756164522867,"breakevenPct":2.8404686261916416},{"delta":0.3,"premium":2.5254587155963306,"strike":345.5905963302752,"iv":0.6955,"gamma":0.02702912844036697,"theta":-2.2091532110091743,"vega":0.06372454128440368,"rho":-0.0021832848807815594,"breakevenPct":2.521697557913593},{"delta":0.35,"premium":3.339678899082569,"strike":347.02408256880733,"iv":0.7455,"gamma":0.02685711009174312,"theta":-2.523602752293578,"vega":0.06791032110091744,"rho":-0.002617542215042093,"breakevenPct":2.3457397085512413},{"delta":0.4,"premium":3.4659816513761466,"strike":349.0321100917431,"iv":0.6539330275229356,"gamma":0.03262201834862386,"theta":-2.300373577981651,"vega":0.07095467889908257,"rho":-0.003043968955563595,"breakevenPct":1.811067670521404},{"delta":0.45,"premium":3.611260548523207,"strike":350.76213080168776,"iv":0.568040506329114,"gamma":0.037732805907173,"theta":-2.040203270042194,"vega":0.07242679324894515,"rho":-0.0034753672168667347,"breakevenPct":1.3607801746989356},{"delta":0.5,"premium":4.02001582278481,"strike":352.08069620253167,"iv":0.5376607594936709,"gamma":0.04021170886075949,"theta":-1.9481674050632911,"vega":0.07316518987341773,"rho":-0.003913236660357767,"breakevenPct":1.102267324047606},{"delta":0.55,"premium":4.514581437670611,"strike":353.27570518653323,"iv":0.5161472247497725,"gamma":0.041310282074613285,"theta":-1.846449135577798,"vega":0.07228298453139217,"rho":-0.004351256588048293,"breakevenPct":0.9032438060855191},{"delta":0.6,"premium":5.049158325750682,"strike":354.41310282074613,"iv":0.49876778889899914,"gamma":0.04176524112829846,"theta":-1.7402161965423113,"vega":0.07064513193812558,"rho":-0.004789346682858228,"breakevenPct":0.731958715975602},{"delta":0.65,"premium":5.4940383365821965,"strike":355.3931124106563,"iv":0.47264457439896035,"gamma":0.0420314489928525,"theta":-1.5790552306692658,"vega":0.06740987654320987,"rho":-0.005218293553257471,"breakevenPct":0.5799073495271667},{"delta":0.7,"premium":5.843291098115659,"strike":356.2053281351527,"iv":0.43719948018193633,"gamma":0.04209642625081222,"theta":-1.3593346328784928,"vega":0.06247160493827161,"rho":-0.005637492688541179,"breakevenPct":0.4483613578913861},{"delta":0.75,"premium":6.192543859649123,"strike":357.0175438596491,"iv":0.40175438596491225,"gamma":0.042161403508771934,"theta":-1.1396140350877193,"vega":0.05753333333333333,"rho":-0.006056691823824888,"breakevenPct":0.3168153662556052},{"delta":0.8,"premium":6.634739413680784,"strike":357.83061889250814,"iv":0.36813648208469046,"gamma":0.03987244299674266,"theta":-0.9159844951140063,"vega":0.05053999999999999,"rho":-0.006458107178641211,"breakevenPct":0.21143391520503993},{"delta":0.85,"premium":7.212915309446254,"strike":358.64495114006513,"iv":0.33719185667752444,"gamma":0.034139543973941366,"theta":-0.6866359609120523,"vega":0.04054000000000001,"rho":-0.006833503898980617,"breakevenPct":0.14433260481363247},{"delta":0.9,"premium":7.791091205211727,"strike":359.4592833876221,"iv":0.3062472312703583,"gamma":0.028406644951140064,"theta":-0.4572874267100977,"vega":0.03054,"rho":-0.007208900619320024,"breakevenPct":0.0772312944222249}]},"raw":{"call":[{"delta":0.1,"premium":0.9018750000000001,"strike":378.4375,"iv":1.0558625000000001,"gamma":0.008975,"theta":-1.707575,"vega":0.03225,"rho":0.0005493408601275503,"breakevenPct":7.785240381883277},{"delta":0.15,"premium":1.4324107142857143,"strike":372.63392857142856,"iv":1.0245142857142857,"gamma":0.012319642857142855,"theta":-2.2052910714285714,"vega":0.04295892857142857,"rho":0.0008955872721134522,"breakevenPct":6.286963484035427},{"delta":0.2,"premium":2.1084722222222223,"strike":369.1724537037037,"iv":1.0472539351851853,"gamma":0.014463425925925926,"theta":-2.7032613425925924,"vega":0.05145162037037037,"rho":0.0012624592494401546,"breakevenPct":5.495517964972985},{"delta":0.25,"premium":2.8497814207650274,"strike":366.0587431693989,"iv":1.064838524590164,"gamma":0.016207103825136612,"theta":-3.1204576502732237,"vega":0.058451912568306015,"rho":0.0016423579845851813,"breakevenPct":4.82142541062793},{"delta":0.3,"premium":3.634327146171694,"strike":362.9988399071926,"iv":1.0653825986078886,"gamma":0.017680510440835268,"theta":-3.4186589327146173,"vega":0.06400208816705337,"rho":0.0020331224510928363,"breakevenPct":4.174906817458729},{"delta":0.35,"premium":4.584259259259258,"strike":360.3703703703704,"iv":1.0879666666666665,"gamma":0.018496296296296295,"theta":-3.720925925925926,"vega":0.06813703703703704,"rho":0.0024291979612187354,"breakevenPct":3.6979682984683895},{"delta":0.4,"premium":5.856539888682747,"strike":358.0148423005566,"iv":1.1503018552875695,"gamma":0.018202968460111317,"theta":-4.103109090909091,"vega":0.0710821892393321,"rho":0.00282417735346486,"breakevenPct":3.390175083604967},{"delta":0.45,"premium":6.960416666666667,"strike":355.30968468468467,"iv":1.1535846846846847,"gamma":0.018625675675675676,"theta":-4.218936036036036,"vega":0.07283896396396396,"rho":0.0032265102330375976,"breakevenPct":2.935188200077099},{"delta":0.5,"premium":8.433421052631578,"strike":352.6578947368421,"iv":1.1918094736842104,"gamma":0.018137894736842106,"theta":-4.39556,"vega":0.07346842105263157,"rho":0.003622752094112139,"breakevenPct":2.6002488462447193},{"delta":0.55,"premium":10.428328981723237,"strike":349.8107049608355,"iv":1.2698644908616188,"gamma":0.016893994778067887,"theta":-4.647215404699739,"vega":0.07290913838120104,"rho":0.004008076817414833,"breakevenPct":2.3580820431206253},{"delta":0.6,"premium":12.767487684729064,"strike":346.6009852216749,"iv":1.348728078817734,"gamma":0.01552807881773399,"theta":-4.814877339901478,"vega":0.07108078817733991,"rho":0.004384811044427658,"breakevenPct":2.1107214031948516},{"delta":0.65,"premium":14.945132743362832,"strike":343.2300884955752,"iv":1.3726265486725662,"gamma":0.014621238938053099,"theta":-4.700540707964602,"vega":0.0681716814159292,"rho":0.004760511296703247,"breakevenPct":1.7716716596402973},{"delta":0.7,"premium":18.03064516129032,"strike":339.24059139784947,"iv":1.4471099462365593,"gamma":0.013048118279569892,"theta":-4.654180913978495,"vega":0.06397607526881721,"rho":0.005111530809868177,"breakevenPct":1.5148140476046419},{"delta":0.75,"premium":20.953517110266162,"strike":335.2091254752852,"iv":1.4654026615969582,"gamma":0.011783650190114068,"theta":-4.31381216730038,"vega":0.05855931558935361,"rho":0.005458052036025991,"breakevenPct":1.1998188854780165},{"delta":0.8,"premium":27.021428571428572,"strike":328.47744360902254,"iv":1.6481142857142856,"gamma":0.009212781954887218,"theta":-4.265476691729324,"vega":0.05152105263157895,"rho":0.005724975881685527,"breakevenPct":1.0112155993780527},{"delta":0.85,"premium":33.8835655208068,"strike":320.76361247523,"iv":1.9783838197588568,"gamma":0.007061667022079573,"theta":-4.707184165762678,"vega":0.03896662403736753,"rho":0.005778757764944769,"breakevenPct":0.7692157742901582},{"delta":0.9,"premium":46.50685053939603,"strike":307.3936689198419,"iv":2.372464459482445,"gamma":0.0045147336897858065,"theta":-4.346219158547104,"vega":0.02875461184456239,"rho":0.0058542778025670265,"breakevenPct":0.5570607089952675}],"put":[{"delta":0.1,"premium":0.6481786941580756,"strike":335.34364261168383,"iv":0.7312948453608248,"gamma":0.013039862542955328,"theta":-1.1754780068728523,"vega":0.032293470790378004,"rho":-0.0005879525037299893,"breakevenPct":4.899851134418999},{"delta":0.15,"premium":1.0469569672131147,"strike":338.77561475409834,"iv":0.7142493852459016,"gamma":0.01763688524590164,"theta":-1.5209637295081966,"vega":0.04269631147540984,"rho":-0.0009597143730234935,"breakevenPct":4.038001424423124},{"delta":0.2,"premium":1.4499880668257759,"strike":341.5572792362768,"iv":0.693709785202864,"gamma":0.02189164677804296,"theta":-1.7731212410501194,"vega":0.05141121718377089,"rho":-0.001350514185245627,"breakevenPct":3.3621381004003292},{"delta":0.25,"premium":1.9010849056603774,"strike":343.8443396226415,"iv":0.676517924528302,"gamma":0.025389622641509436,"theta":-1.9601509433962265,"vega":0.05825566037735849,"rho":-0.0017602756164522867,"breakevenPct":2.8404686261916416},{"delta":0.3,"premium":2.5254587155963306,"strike":345.5905963302752,"iv":0.6955,"gamma":0.02702912844036697,"theta":-2.2091532110091743,"vega":0.06372454128440368,"rho":-0.0021832848807815594,"breakevenPct":2.521697557913593},{"delta":0.35,"premium":3.339678899082569,"strike":347.02408256880733,"iv":0.7455,"gamma":0.02685711009174312,"theta":-2.523602752293578,"vega":0.06791032110091744,"rho":-0.002617542215042093,"breakevenPct":2.3457397085512413},{"delta":0.4,"premium":3.4659816513761466,"strike":349.0321100917431,"iv":0.6539330275229356,"gamma":0.03262201834862386,"theta":-2.300373577981651,"vega":0.07095467889908257,"rho":-0.003043968955563595,"breakevenPct":1.811067670521404},{"delta":0.45,"premium":3.611260548523207,"strike":350.76213080168776,"iv":0.568040506329114,"gamma":0.037732805907173,"theta":-2.040203270042194,"vega":0.07242679324894515,"rho":-0.0034753672168667347,"breakevenPct":1.3607801746989356},{"delta":0.5,"premium":4.02001582278481,"strike":352.08069620253167,"iv":0.5376607594936709,"gamma":0.04021170886075949,"theta":-1.9481674050632911,"vega":0.07316518987341773,"rho":-0.003913236660357767,"breakevenPct":1.102267324047606},{"delta":0.55,"premium":4.514581437670611,"strike":353.27570518653323,"iv":0.5161472247497725,"gamma":0.041310282074613285,"theta":-1.846449135577798,"vega":0.07228298453139217,"rho":-0.004351256588048293,"breakevenPct":0.9032438060855191},{"delta":0.6,"premium":5.049158325750682,"strike":354.41310282074613,"iv":0.49876778889899914,"gamma":0.04176524112829846,"theta":-1.7402161965423113,"vega":0.07064513193812558,"rho":-0.004789346682858228,"breakevenPct":0.731958715975602},{"delta":0.65,"premium":5.4940383365821965,"strike":355.3931124106563,"iv":0.47264457439896035,"gamma":0.0420314489928525,"theta":-1.5790552306692658,"vega":0.06740987654320987,"rho":-0.005218293553257471,"breakevenPct":0.5799073495271667},{"delta":0.7,"premium":5.843291098115659,"strike":356.2053281351527,"iv":0.43719948018193633,"gamma":0.04209642625081222,"theta":-1.3593346328784928,"vega":0.06247160493827161,"rho":-0.005637492688541179,"breakevenPct":0.4483613578913861},{"delta":0.75,"premium":6.192543859649123,"strike":357.0175438596491,"iv":0.40175438596491225,"gamma":0.042161403508771934,"theta":-1.1396140350877193,"vega":0.05753333333333333,"rho":-0.006056691823824888,"breakevenPct":0.3168153662556052},{"delta":0.8,"premium":6.634739413680784,"strike":357.83061889250814,"iv":0.36813648208469046,"gamma":0.03987244299674266,"theta":-0.9159844951140063,"vega":0.05053999999999999,"rho":-0.006458107178641211,"breakevenPct":0.21143391520503993},{"delta":0.85,"premium":7.212915309446254,"strike":358.64495114006513,"iv":0.33719185667752444,"gamma":0.034139543973941366,"theta":-0.6866359609120523,"vega":0.04054000000000001,"rho":-0.006833503898980617,"breakevenPct":0.14433260481363247},{"delta":0.9,"premium":7.791091205211727,"strike":359.4592833876221,"iv":0.3062472312703583,"gamma":0.028406644951140064,"theta":-0.4572874267100977,"vega":0.03054,"rho":-0.007208900619320024,"breakevenPct":0.0772312944222249}]}},"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"}}