{"symbol":"AMGN","url":"https://intraalpha.com/companies/AMGN","capturedAt":"2026-10-15T20:04:07.124Z","state":"stale","quote":{"symbol":"AMGN","last_price":434.03,"prev_close":426.11,"regular_close":434.03,"change":7.92,"change_pct":1.8587,"regular_change":7.92,"regular_change_pct":1.8587,"extended_change":0,"extended_change_pct":0,"bid":434.03,"ask":435.76,"bid_size":80,"ask_size":200,"volume":3417865,"vwap":436.26207,"open":435.83,"high":441.7599,"low":433.42,"close":434.03,"trade_count":74591,"last_trade_at":"2026-10-15T20:03:26.909823485Z","last_quote_at":"2026-10-15T20:01:49.679961277Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:04:00.837497141-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"AMGN","fetched_at":"2026-10-15T20:04:06.251725+00:00","name":"Amgen Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"DRUG MANUFACTURERS - GENERAL","country":"USA","description":"Amgen Inc. (formerly Applied Molecular Genetics Inc.) is an American multinational biopharmaceutical company headquartered in Thousand Oaks, California. Focused on molecular biology and biochemistry, its goal is to provide a healthcare business based on recombinant DNA technology.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":230368690000,"ebitda":17268001000,"pe_ratio":25.64,"peg_ratio":2.451,"book_value":21.62,"dividend_per_share":9.8,"dividend_yield":0.0237,"eps":16.62,"revenue_ttm":38095000000,"gross_profit_ttm":27387001000,"profit_margin":0.23,"operating_margin_ttm":0.355,"return_on_assets_ttm":0.0867,"return_on_equity_ttm":0.915,"quarterly_earnings_growth":0.649,"quarterly_revenue_growth":0.095,"analyst_target_price":394.77,"analyst_number":4,"beta":0.407,"fifty_two_week_high":447.03,"fifty_two_week_low":280.23,"fifty_day_ma":413.94,"two_hundred_day_ma":367.86,"shares_outstanding":540632000,"forward_pe":16.67,"price_to_sales":6.05,"price_to_book":18.78,"ev_to_revenue":6.9,"ev_to_ebitda":14.92},"bars":[{"c":410.64,"h":413,"l":410.47,"n":222,"o":410.73,"t":"2026-10-08T08:00:00Z","v":2142,"vw":411.773251},{"c":410.49,"h":410.49,"l":410.49,"n":18,"o":410.49,"t":"2026-10-08T08:45:00Z","v":214,"vw":410.49},{"c":410.45,"h":410.45,"l":410.45,"n":2,"o":410.45,"t":"2026-10-08T09:20:00Z","v":63,"vw":410.45},{"c":410,"h":410,"l":410,"n":19,"o":410,"t":"2026-10-08T09:45:00Z","v":262,"vw":410},{"c":409.8,"h":409.8,"l":409.8,"n":2,"o":409.8,"t":"2026-10-08T09:50:00Z","v":43,"vw":409.8},{"c":409,"h":409,"l":409,"n":9,"o":409,"t":"2026-10-08T10:30:00Z","v":125,"vw":409},{"c":408.7,"h":408.8,"l":408.7,"n":11,"o":408.8,"t":"2026-10-08T10:55:00Z","v":170,"vw":408.754545},{"c":408.41,"h":408.41,"l":408.41,"n":7,"o":408.41,"t":"2026-10-08T11:05:00Z","v":130,"vw":408.41},{"c":408.7,"h":408.7,"l":408.7,"n":1,"o":408.7,"t":"2026-10-08T11:10:00Z","v":45,"vw":408.7},{"c":409.99,"h":410,"l":409.7,"n":20,"o":409.7,"t":"2026-10-08T11:15:00Z","v":306,"vw":409.869504},{"c":409,"h":409,"l":409,"n":12,"o":409,"t":"2026-10-08T11:40:00Z","v":84,"vw":409},{"c":409.89,"h":409.89,"l":409.89,"n":1,"o":409.89,"t":"2026-10-08T11:45:00Z","v":55,"vw":409.89},{"c":410.5,"h":410.5,"l":410.5,"n":1,"o":410.5,"t":"2026-10-08T11:50:00Z","v":100,"vw":410.5},{"c":410.37,"h":410.37,"l":410.37,"n":7,"o":410.37,"t":"2026-10-08T12:10:00Z","v":182,"vw":410.37},{"c":411.04,"h":411.04,"l":411,"n":5,"o":411,"t":"2026-10-08T12:20:00Z","v":200,"vw":411.027475},{"c":410.52,"h":410.52,"l":410.52,"n":2,"o":410.52,"t":"2026-10-08T12:50:00Z","v":49779,"vw":410.52},{"c":411.37,"h":411.37,"l":411.37,"n":4,"o":411.37,"t":"2026-10-08T13:00:00Z","v":100,"vw":411.37},{"c":413,"h":413,"l":413,"n":1,"o":413,"t":"2026-10-08T13:15:00Z","v":60,"vw":413},{"c":409.23,"h":409.23,"l":409.23,"n":3,"o":409.23,"t":"2026-10-08T13:25:00Z","v":156,"vw":409.23},{"c":408.78,"h":411.84,"l":408.58,"n":719,"o":409.97,"t":"2026-10-08T13:30:00Z","v":37629,"vw":409.96052},{"c":408.15,"h":408.8256,"l":407.31,"n":592,"o":408.8256,"t":"2026-10-08T13:35:00Z","v":9985,"vw":407.938932},{"c":407.76,"h":408.465,"l":407.32,"n":562,"o":408.0971,"t":"2026-10-08T13:40:00Z","v":10949,"vw":408.038981},{"c":408.475,"h":408.75,"l":406.64,"n":513,"o":407.59,"t":"2026-10-08T13:45:00Z","v":9935,"vw":407.784888},{"c":408.595,"h":408.98,"l":407.66,"n":599,"o":408.445,"t":"2026-10-08T13:50:00Z","v":14987,"vw":408.41084},{"c":407.52,"h":408.595,"l":407.14,"n":497,"o":408.13,"t":"2026-10-08T13:55:00Z","v":20902,"vw":407.797815},{"c":405.165,"h":408,"l":405,"n":767,"o":408,"t":"2026-10-08T14:00:00Z","v":17839,"vw":406.13143},{"c":404.24,"h":405.16,"l":403.7061,"n":632,"o":405.16,"t":"2026-10-08T14:05:00Z","v":13339,"vw":404.224142},{"c":402.85,"h":404.26,"l":402.85,"n":836,"o":403.88,"t":"2026-10-08T14:10:00Z","v":22202,"vw":403.795766},{"c":401.335,"h":403.64,"l":401.15,"n":926,"o":402.775,"t":"2026-10-08T14:15:00Z","v":24859,"vw":402.017498},{"c":401.0142,"h":401.79,"l":400.06,"n":1456,"o":401.09,"t":"2026-10-08T14:20:00Z","v":45325,"vw":400.998403},{"c":400.905,"h":401.467,"l":400.2,"n":779,"o":400.98,"t":"2026-10-08T14:25:00Z","v":20877,"vw":401.006507},{"c":402.045,"h":402.15,"l":400.62,"n":758,"o":400.955,"t":"2026-10-08T14:30:00Z","v":12372,"vw":401.664921},{"c":401.85,"h":402.26,"l":401.38,"n":649,"o":402.055,"t":"2026-10-08T14:35:00Z","v":13767,"vw":401.875769},{"c":402.185,"h":402.72,"l":401.78,"n":493,"o":401.81,"t":"2026-10-08T14:40:00Z","v":9609,"vw":402.250409},{"c":402.49,"h":402.49,"l":401.45,"n":670,"o":401.92,"t":"2026-10-08T14:45:00Z","v":19090,"vw":402.054662},{"c":401.92,"h":402.98,"l":401.78,"n":493,"o":402.42,"t":"2026-10-08T14:50:00Z","v":11289,"vw":402.271678},{"c":401.97,"h":402.37,"l":401.41,"n":788,"o":402.01,"t":"2026-10-08T14:55:00Z","v":20210,"vw":402.032966},{"c":402.07,"h":402.19,"l":401.76,"n":539,"o":401.98,"t":"2026-10-08T15:00:00Z","v":9919,"vw":402.010416},{"c":402.29,"h":402.34,"l":401.6901,"n":524,"o":402.13,"t":"2026-10-08T15:05:00Z","v":7721,"vw":401.994742},{"c":402.3,"h":403.09,"l":402.3,"n":561,"o":402.39,"t":"2026-10-08T15:10:00Z","v":9900,"vw":402.584581},{"c":402.53,"h":402.98,"l":402.02,"n":494,"o":402.11,"t":"2026-10-08T15:15:00Z","v":10505,"vw":402.744923},{"c":402.72,"h":402.92,"l":402.34,"n":608,"o":402.655,"t":"2026-10-08T15:20:00Z","v":15515,"vw":402.588966},{"c":402.285,"h":402.88,"l":402.195,"n":562,"o":402.5301,"t":"2026-10-08T15:25:00Z","v":13228,"vw":402.612183},{"c":401.43,"h":402.4,"l":401.43,"n":463,"o":402.19,"t":"2026-10-08T15:30:00Z","v":10974,"vw":401.995384},{"c":401.34,"h":401.6,"l":400.91,"n":465,"o":401.31,"t":"2026-10-08T15:35:00Z","v":7191,"vw":401.280305},{"c":401.41,"h":401.72,"l":401.275,"n":418,"o":401.38,"t":"2026-10-08T15:40:00Z","v":8757,"vw":401.510642},{"c":400.86,"h":401.57,"l":400.68,"n":458,"o":401.31,"t":"2026-10-08T15:45:00Z","v":10359,"vw":401.042114},{"c":401.055,"h":401.13,"l":400.5,"n":437,"o":400.845,"t":"2026-10-08T15:50:00Z","v":8625,"vw":400.850251},{"c":400.995,"h":401.18,"l":400.8,"n":468,"o":401.05,"t":"2026-10-08T15:55:00Z","v":8851,"vw":401.005305},{"c":401.23,"h":401.24,"l":400.915,"n":391,"o":401,"t":"2026-10-08T16:00:00Z","v":6322,"vw":401.13042},{"c":401.1,"h":401.3,"l":400.73,"n":413,"o":401.27,"t":"2026-10-08T16:05:00Z","v":9577,"vw":401.130182},{"c":400.96,"h":401.52,"l":400.85,"n":469,"o":401.13,"t":"2026-10-08T16:10:00Z","v":10218,"vw":401.293737},{"c":401.45,"h":401.805,"l":400.68,"n":795,"o":400.79,"t":"2026-10-08T16:15:00Z","v":14969,"vw":401.308788},{"c":401.53,"h":401.54,"l":401.25,"n":516,"o":401.43,"t":"2026-10-08T16:20:00Z","v":7998,"vw":401.406401},{"c":401.29,"h":401.91,"l":401.2006,"n":394,"o":401.56,"t":"2026-10-08T16:25:00Z","v":8148,"vw":401.608611},{"c":400.975,"h":401.345,"l":400.96,"n":352,"o":401.325,"t":"2026-10-08T16:30:00Z","v":6196,"vw":401.163752},{"c":401.1116,"h":401.1494,"l":400.86,"n":378,"o":400.99,"t":"2026-10-08T16:35:00Z","v":8157,"vw":401.001307},{"c":401.03,"h":401.216,"l":400.93,"n":513,"o":401.07,"t":"2026-10-08T16:40:00Z","v":10983,"vw":401.11368},{"c":401.77,"h":401.79,"l":400.95,"n":611,"o":401.045,"t":"2026-10-08T16:45:00Z","v":12795,"vw":401.33016},{"c":403.23,"h":403.37,"l":402.04,"n":938,"o":402.04,"t":"2026-10-08T16:50:00Z","v":22282,"vw":402.666838},{"c":405.05,"h":405.26,"l":403.37,"n":910,"o":403.37,"t":"2026-10-08T16:55:00Z","v":24911,"vw":404.313167},{"c":405.73,"h":405.99,"l":405,"n":902,"o":405.05,"t":"2026-10-08T17:00:00Z","v":21788,"vw":405.470331},{"c":405.96,"h":406.58,"l":405.66,"n":968,"o":405.73,"t":"2026-10-08T17:05:00Z","v":25455,"vw":406.097209},{"c":404.955,"h":406.4,"l":404.935,"n":701,"o":406.08,"t":"2026-10-08T17:10:00Z","v":26771,"vw":405.36302},{"c":405.3,"h":405.8,"l":404.925,"n":1068,"o":404.925,"t":"2026-10-08T17:15:00Z","v":44681,"vw":405.302093},{"c":405.89,"h":406.18,"l":405.25,"n":868,"o":405.3,"t":"2026-10-08T17:20:00Z","v":29980,"vw":405.862579},{"c":405.23,"h":406.28,"l":405.16,"n":944,"o":405.825,"t":"2026-10-08T17:25:00Z","v":26617,"vw":405.902208},{"c":405.4,"h":406.06,"l":405.2,"n":754,"o":405.21,"t":"2026-10-08T17:30:00Z","v":20106,"vw":405.56576},{"c":405.61,"h":405.81,"l":405.215,"n":642,"o":405.51,"t":"2026-10-08T17:35:00Z","v":15557,"vw":405.539742},{"c":405.9,"h":406.6,"l":405.29,"n":1039,"o":405.675,"t":"2026-10-08T17:40:00Z","v":133674,"vw":405.573876},{"c":406.09,"h":406.34,"l":405.82,"n":520,"o":405.9,"t":"2026-10-08T17:45:00Z","v":14951,"vw":406.159701},{"c":406.04,"h":406.36,"l":405.92,"n":808,"o":406.08,"t":"2026-10-08T17:50:00Z","v":22153,"vw":406.115984},{"c":406.43,"h":406.64,"l":406.145,"n":528,"o":406.145,"t":"2026-10-08T17:55:00Z","v":14711,"vw":406.418268},{"c":406.375,"h":406.66,"l":406.23,"n":591,"o":406.52,"t":"2026-10-08T18:00:00Z","v":15109,"vw":406.464562},{"c":407.4,"h":407.56,"l":406.24,"n":777,"o":406.38,"t":"2026-10-08T18:05:00Z","v":39188,"vw":406.578278},{"c":406.46,"h":407.77,"l":406.27,"n":759,"o":407.41,"t":"2026-10-08T18:10:00Z","v":81780,"vw":407.496297},{"c":405.62,"h":406.86,"l":405.5001,"n":588,"o":406.465,"t":"2026-10-08T18:15:00Z","v":49001,"vw":406.452047},{"c":405.385,"h":405.74,"l":405.12,"n":469,"o":405.635,"t":"2026-10-08T18:20:00Z","v":9405,"vw":405.404283},{"c":405.425,"h":405.63,"l":405.195,"n":444,"o":405.29,"t":"2026-10-08T18:25:00Z","v":9691,"vw":405.361085},{"c":405.71,"h":405.71,"l":405.16,"n":478,"o":405.425,"t":"2026-10-08T18:30:00Z","v":10730,"vw":405.503849},{"c":405.45,"h":405.97,"l":405.34,"n":491,"o":405.73,"t":"2026-10-08T18:35:00Z","v":13759,"vw":405.739452},{"c":406.04,"h":406.29,"l":405.2501,"n":387,"o":405.44,"t":"2026-10-08T18:40:00Z","v":8400,"vw":405.947002},{"c":406.3901,"h":406.83,"l":406.02,"n":512,"o":406.09,"t":"2026-10-08T18:45:00Z","v":12809,"vw":406.508233},{"c":406.48,"h":406.66,"l":406.37,"n":524,"o":406.55,"t":"2026-10-08T18:50:00Z","v":12586,"vw":406.517327},{"c":406.85,"h":407,"l":406.35,"n":631,"o":406.49,"t":"2026-10-08T18:55:00Z","v":14517,"vw":406.693053},{"c":407.015,"h":407.36,"l":406.7,"n":678,"o":406.86,"t":"2026-10-08T19:00:00Z","v":19710,"vw":407.043738},{"c":406.2001,"h":407.23,"l":406.2001,"n":920,"o":407.015,"t":"2026-10-08T19:05:00Z","v":22647,"vw":406.820491},{"c":406.71,"h":406.82,"l":406.33,"n":825,"o":406.37,"t":"2026-10-08T19:10:00Z","v":21582,"vw":406.523025},{"c":406.05,"h":406.95,"l":406.05,"n":831,"o":406.72,"t":"2026-10-08T19:15:00Z","v":25697,"vw":406.531547},{"c":406.61,"h":406.72,"l":406.135,"n":977,"o":406.15,"t":"2026-10-08T19:20:00Z","v":26500,"vw":406.407044},{"c":406.89,"h":406.97,"l":406.26,"n":1084,"o":406.56,"t":"2026-10-08T19:25:00Z","v":30898,"vw":406.506939},{"c":406.845,"h":407.0299,"l":406.525,"n":1003,"o":406.96,"t":"2026-10-08T19:30:00Z","v":29935,"vw":406.73166},{"c":406.86,"h":407.01,"l":406.5,"n":950,"o":406.72,"t":"2026-10-08T19:35:00Z","v":32346,"vw":406.72619},{"c":406.92,"h":407.15,"l":406.6881,"n":1135,"o":406.9,"t":"2026-10-08T19:40:00Z","v":30278,"vw":406.944833},{"c":406.765,"h":407.145,"l":406.37,"n":1300,"o":407.01,"t":"2026-10-08T19:45:00Z","v":36574,"vw":406.748456},{"c":406.73,"h":407.235,"l":406.53,"n":1857,"o":406.88,"t":"2026-10-08T19:50:00Z","v":56883,"vw":406.723286},{"c":407.21,"h":407.88,"l":406.685,"n":6692,"o":406.76,"t":"2026-10-08T19:55:00Z","v":178220,"vw":407.555747},{"c":408.12,"h":408.13,"l":407.44,"n":122,"o":407.44,"t":"2026-10-08T20:00:00Z","v":514249,"vw":407.440163},{"c":406.79,"h":406.79,"l":406.79,"n":4,"o":406.79,"t":"2026-10-08T20:05:00Z","v":1015,"vw":406.79},{"c":406.79,"h":406.8,"l":406.79,"n":10,"o":406.8,"t":"2026-10-08T22:05:00Z","v":2501,"vw":406.790163},{"c":406.92,"h":406.92,"l":406.92,"n":3,"o":406.92,"t":"2026-10-08T22:15:00Z","v":54,"vw":406.92},{"c":407.44,"h":407.44,"l":407.44,"n":1,"o":407.44,"t":"2026-10-08T23:55:00Z","v":42,"vw":407.44},{"c":406.5,"h":406.5,"l":406.5,"n":1,"o":406.5,"t":"2026-10-09T08:20:00Z","v":100,"vw":406.5},{"c":406.81,"h":406.82,"l":406.81,"n":32,"o":406.82,"t":"2026-10-09T08:45:00Z","v":313,"vw":406.815455},{"c":407,"h":407,"l":407,"n":1,"o":407,"t":"2026-10-09T12:00:00Z","v":100,"vw":407},{"c":406.76,"h":407.01,"l":406.76,"n":9,"o":407.01,"t":"2026-10-09T13:20:00Z","v":186,"vw":406.883737},{"c":405.5,"h":405.5,"l":405.5,"n":6,"o":405.5,"t":"2026-10-09T13:25:00Z","v":65,"vw":405.5},{"c":408.125,"h":408.729,"l":404.05,"n":703,"o":405,"t":"2026-10-09T13:30:00Z","v":68559,"vw":406.122641},{"c":408.82,"h":410.3695,"l":408.205,"n":581,"o":408.33,"t":"2026-10-09T13:35:00Z","v":14389,"vw":409.456071},{"c":409.47,"h":410.93,"l":408.42,"n":658,"o":408.8478,"t":"2026-10-09T13:40:00Z","v":40296,"vw":409.05475},{"c":410.25,"h":411,"l":409.46,"n":699,"o":409.475,"t":"2026-10-09T13:45:00Z","v":14525,"vw":410.1701},{"c":411.165,"h":411.32,"l":410.22,"n":660,"o":410.42,"t":"2026-10-09T13:50:00Z","v":14339,"vw":410.615023},{"c":411.23,"h":411.5,"l":410.17,"n":726,"o":411.125,"t":"2026-10-09T13:55:00Z","v":24208,"vw":410.63909},{"c":410.87,"h":411.45,"l":410.79,"n":655,"o":411.275,"t":"2026-10-09T14:00:00Z","v":26337,"vw":411.10196},{"c":412.345,"h":412.54,"l":410.49,"n":496,"o":410.49,"t":"2026-10-09T14:05:00Z","v":10145,"vw":411.695129},{"c":412.215,"h":412.65,"l":412.07,"n":543,"o":412.59,"t":"2026-10-09T14:10:00Z","v":10888,"vw":412.432125},{"c":411.4075,"h":412.75,"l":411.2,"n":707,"o":412.165,"t":"2026-10-09T14:15:00Z","v":13716,"vw":412.005182},{"c":412.685,"h":412.685,"l":411.24,"n":749,"o":411.44,"t":"2026-10-09T14:20:00Z","v":19710,"vw":411.86692},{"c":412.37,"h":412.97,"l":412.36,"n":606,"o":412.54,"t":"2026-10-09T14:25:00Z","v":12126,"vw":412.667079},{"c":411.92,"h":412.59,"l":411.815,"n":683,"o":412.37,"t":"2026-10-09T14:30:00Z","v":14611,"vw":412.382362},{"c":410.355,"h":412.01,"l":410.04,"n":751,"o":411.97,"t":"2026-10-09T14:35:00Z","v":21272,"vw":411.218016},{"c":409.93,"h":410.68,"l":409.58,"n":527,"o":410.51,"t":"2026-10-09T14:40:00Z","v":15316,"vw":410.004526},{"c":408.385,"h":410.01,"l":408.375,"n":549,"o":409.92,"t":"2026-10-09T14:45:00Z","v":16574,"vw":409.083476},{"c":409.16,"h":409.76,"l":408.52,"n":607,"o":408.58,"t":"2026-10-09T14:50:00Z","v":14096,"vw":409.022457},{"c":410.063,"h":410.38,"l":409.275,"n":466,"o":409.31,"t":"2026-10-09T14:55:00Z","v":10246,"vw":409.929901},{"c":410.795,"h":410.885,"l":410.03,"n":549,"o":410.11,"t":"2026-10-09T15:00:00Z","v":10253,"vw":410.302285},{"c":410.94,"h":411.25,"l":410.55,"n":505,"o":410.61,"t":"2026-10-09T15:05:00Z","v":12107,"vw":410.948054},{"c":410.72,"h":411.095,"l":410.62,"n":556,"o":410.84,"t":"2026-10-09T15:10:00Z","v":13989,"vw":410.94402},{"c":411.14,"h":411.32,"l":410.73,"n":558,"o":410.82,"t":"2026-10-09T15:15:00Z","v":15590,"vw":411.077035},{"c":410.37,"h":411.32,"l":410.37,"n":644,"o":411.02,"t":"2026-10-09T15:20:00Z","v":16909,"vw":410.983407},{"c":411.03,"h":411.03,"l":410.22,"n":570,"o":410.23,"t":"2026-10-09T15:25:00Z","v":12044,"vw":410.542382},{"c":410.96,"h":411.22,"l":410.8935,"n":468,"o":411.04,"t":"2026-10-09T15:30:00Z","v":11745,"vw":411.105672},{"c":411.01,"h":411.18,"l":410.82,"n":469,"o":410.925,"t":"2026-10-09T15:35:00Z","v":9684,"vw":411.018065},{"c":410.67,"h":411.19,"l":410.19,"n":511,"o":410.92,"t":"2026-10-09T15:40:00Z","v":17913,"vw":410.795163},{"c":410.63,"h":410.91,"l":410.57,"n":403,"o":410.67,"t":"2026-10-09T15:45:00Z","v":11265,"vw":410.735474},{"c":411.535,"h":411.61,"l":410.71,"n":577,"o":410.71,"t":"2026-10-09T15:50:00Z","v":12823,"vw":411.325025},{"c":411.845,"h":411.845,"l":411.48,"n":412,"o":411.48,"t":"2026-10-09T15:55:00Z","v":8658,"vw":411.6398},{"c":411.5725,"h":411.99,"l":411.39,"n":446,"o":411.885,"t":"2026-10-09T16:00:00Z","v":12629,"vw":411.587329},{"c":411.99,"h":412.3331,"l":411.33,"n":575,"o":411.58,"t":"2026-10-09T16:05:00Z","v":16727,"vw":411.75789},{"c":413.055,"h":413.08,"l":412.04,"n":453,"o":412.32,"t":"2026-10-09T16:10:00Z","v":12657,"vw":412.650977},{"c":413.495,"h":413.57,"l":413.04,"n":445,"o":413.04,"t":"2026-10-09T16:15:00Z","v":9004,"vw":413.264929},{"c":413.63,"h":413.75,"l":413.34,"n":694,"o":413.5,"t":"2026-10-09T16:20:00Z","v":28820,"vw":413.561127},{"c":414.065,"h":414.16,"l":413.54,"n":507,"o":413.57,"t":"2026-10-09T16:25:00Z","v":14893,"vw":413.755729},{"c":414.045,"h":414.47,"l":413.96,"n":481,"o":414.1,"t":"2026-10-09T16:30:00Z","v":16400,"vw":414.138847},{"c":414.46,"h":414.62,"l":414.015,"n":451,"o":414.12,"t":"2026-10-09T16:35:00Z","v":16295,"vw":414.270208},{"c":413.79,"h":414.56,"l":413.75,"n":450,"o":414.38,"t":"2026-10-09T16:40:00Z","v":14954,"vw":414.00838},{"c":414.76,"h":414.99,"l":413.75,"n":585,"o":413.8726,"t":"2026-10-09T16:45:00Z","v":13676,"vw":414.481386},{"c":414.76,"h":415,"l":414.52,"n":408,"o":414.78,"t":"2026-10-09T16:50:00Z","v":9118,"vw":414.843671},{"c":415.405,"h":415.5,"l":414.18,"n":998,"o":414.71,"t":"2026-10-09T16:55:00Z","v":35669,"vw":414.757841},{"c":415.85,"h":415.98,"l":415.48,"n":558,"o":415.48,"t":"2026-10-09T17:00:00Z","v":15105,"vw":415.806244},{"c":415.72,"h":415.89,"l":415.7,"n":337,"o":415.775,"t":"2026-10-09T17:05:00Z","v":6121,"vw":415.80763},{"c":415.47,"h":416,"l":415.265,"n":754,"o":415.855,"t":"2026-10-09T17:10:00Z","v":24107,"vw":415.732892},{"c":415.89,"h":415.9,"l":415.29,"n":536,"o":415.59,"t":"2026-10-09T17:15:00Z","v":12926,"vw":415.597657},{"c":415.915,"h":416.18,"l":415.67,"n":619,"o":415.99,"t":"2026-10-09T17:20:00Z","v":18267,"vw":415.913965},{"c":415.94,"h":416.03,"l":415.835,"n":416,"o":415.915,"t":"2026-10-09T17:25:00Z","v":8530,"vw":415.940234},{"c":416.87,"h":416.87,"l":415.955,"n":591,"o":415.955,"t":"2026-10-09T17:30:00Z","v":12202,"vw":416.295101},{"c":417.465,"h":417.78,"l":416.69,"n":593,"o":416.83,"t":"2026-10-09T17:35:00Z","v":13265,"vw":417.307882},{"c":417.21,"h":417.66,"l":417.2,"n":477,"o":417.46,"t":"2026-10-09T17:40:00Z","v":10310,"vw":417.410582},{"c":416.78,"h":417.2,"l":416.765,"n":409,"o":417.12,"t":"2026-10-09T17:45:00Z","v":9007,"vw":416.985783},{"c":416.76,"h":417.08,"l":416.76,"n":407,"o":416.82,"t":"2026-10-09T17:50:00Z","v":7039,"vw":416.93847},{"c":417.07,"h":417.325,"l":416.79,"n":603,"o":416.82,"t":"2026-10-09T17:55:00Z","v":9750,"vw":417.105053},{"c":416.62,"h":417.02,"l":416.55,"n":440,"o":417.02,"t":"2026-10-09T18:00:00Z","v":8310,"vw":416.68939},{"c":416.575,"h":416.74,"l":416.31,"n":355,"o":416.58,"t":"2026-10-09T18:05:00Z","v":8414,"vw":416.545173},{"c":416.78,"h":416.84,"l":416.53,"n":529,"o":416.53,"t":"2026-10-09T18:10:00Z","v":10299,"vw":416.681752},{"c":416.07,"h":416.89,"l":416.07,"n":478,"o":416.85,"t":"2026-10-09T18:15:00Z","v":10737,"vw":416.534227},{"c":416.42,"h":416.53,"l":416.07,"n":369,"o":416.08,"t":"2026-10-09T18:20:00Z","v":6336,"vw":416.352998},{"c":416.42,"h":416.66,"l":416.32,"n":427,"o":416.49,"t":"2026-10-09T18:25:00Z","v":7357,"vw":416.500786},{"c":417.05,"h":417.17,"l":416.41,"n":510,"o":416.411,"t":"2026-10-09T18:30:00Z","v":10122,"vw":416.750407},{"c":416.83,"h":417.13,"l":416.83,"n":485,"o":417.05,"t":"2026-10-09T18:35:00Z","v":11896,"vw":416.96475},{"c":416.7,"h":416.93,"l":416.61,"n":441,"o":416.7201,"t":"2026-10-09T18:40:00Z","v":9957,"vw":416.835191},{"c":416.54,"h":416.76,"l":416.31,"n":620,"o":416.651,"t":"2026-10-09T18:45:00Z","v":11773,"vw":416.590347},{"c":416.38,"h":416.975,"l":416.26,"n":620,"o":416.445,"t":"2026-10-09T18:50:00Z","v":11674,"vw":416.631075},{"c":416.51,"h":416.77,"l":416.27,"n":451,"o":416.37,"t":"2026-10-09T18:55:00Z","v":11539,"vw":416.611891},{"c":416.78,"h":416.78,"l":416.43,"n":426,"o":416.45,"t":"2026-10-09T19:00:00Z","v":8216,"vw":416.63936},{"c":416.47,"h":416.97,"l":416.26,"n":678,"o":416.715,"t":"2026-10-09T19:05:00Z","v":17836,"vw":416.55932},{"c":416.41,"h":416.59,"l":416.3,"n":484,"o":416.49,"t":"2026-10-09T19:10:00Z","v":10269,"vw":416.48074},{"c":416.49,"h":416.54,"l":416.31,"n":635,"o":416.42,"t":"2026-10-09T19:15:00Z","v":15666,"vw":416.427163},{"c":416.07,"h":416.62,"l":415.86,"n":663,"o":416.59,"t":"2026-10-09T19:20:00Z","v":15338,"vw":416.186513},{"c":416.01,"h":416.09,"l":415.622,"n":713,"o":416.06,"t":"2026-10-09T19:25:00Z","v":13993,"vw":415.878814},{"c":416.58,"h":416.66,"l":415.77,"n":726,"o":416.01,"t":"2026-10-09T19:30:00Z","v":16235,"vw":416.142777},{"c":416.695,"h":416.75,"l":416.3,"n":684,"o":416.52,"t":"2026-10-09T19:35:00Z","v":16738,"vw":416.570569},{"c":416.48,"h":416.76,"l":416.43,"n":751,"o":416.74,"t":"2026-10-09T19:40:00Z","v":17339,"vw":416.567155},{"c":416.29,"h":416.51,"l":416.155,"n":1096,"o":416.46,"t":"2026-10-09T19:45:00Z","v":26543,"vw":416.358221},{"c":415.11,"h":416.33,"l":415.11,"n":2085,"o":416.29,"t":"2026-10-09T19:50:00Z","v":52988,"vw":415.700732},{"c":415.02,"h":415.27,"l":414.4,"n":6717,"o":415.1,"t":"2026-10-09T19:55:00Z","v":197758,"vw":414.918636},{"c":412.8,"h":415.01,"l":412.8,"n":112,"o":415.01,"t":"2026-10-09T20:00:00Z","v":616487,"vw":414.868507},{"c":414.17,"h":414.8,"l":414.17,"n":7,"o":414.8,"t":"2026-10-09T20:10:00Z","v":355,"vw":414.268693},{"c":415.69,"h":415.69,"l":415.69,"n":2,"o":415.69,"t":"2026-10-09T21:40:00Z","v":66,"vw":415.69},{"c":415.01,"h":415.01,"l":415.01,"n":1,"o":415.01,"t":"2026-10-09T22:50:00Z","v":49,"vw":415.01},{"c":414.8,"h":414.82,"l":414.8,"n":8,"o":414.82,"t":"2026-10-12T08:55:00Z","v":435,"vw":414.80893},{"c":415.9,"h":415.9,"l":415.83,"n":9,"o":415.83,"t":"2026-10-12T11:25:00Z","v":308,"vw":415.876027},{"c":416.87,"h":416.87,"l":416.8,"n":6,"o":416.8,"t":"2026-10-12T13:00:00Z","v":90,"vw":416.835},{"c":416,"h":416,"l":416,"n":5,"o":416,"t":"2026-10-12T13:20:00Z","v":115,"vw":416},{"c":416.9,"h":417.45,"l":416.9,"n":25,"o":417.17,"t":"2026-10-12T13:25:00Z","v":454,"vw":417.277099},{"c":415.36,"h":416.8,"l":414,"n":772,"o":415.5,"t":"2026-10-12T13:30:00Z","v":43315,"vw":415.947854},{"c":414.395,"h":416.34,"l":414.37,"n":730,"o":415.04,"t":"2026-10-12T13:35:00Z","v":17280,"vw":415.662595},{"c":415.985,"h":416.2,"l":413.86,"n":579,"o":414.375,"t":"2026-10-12T13:40:00Z","v":8870,"vw":414.877561},{"c":413.53,"h":416,"l":413.44,"n":660,"o":415.98,"t":"2026-10-12T13:45:00Z","v":11951,"vw":414.656444},{"c":414.81,"h":415.29,"l":413.47,"n":616,"o":413.69,"t":"2026-10-12T13:50:00Z","v":8846,"vw":414.124452},{"c":414.77,"h":414.77,"l":413.7933,"n":409,"o":414.25,"t":"2026-10-12T13:55:00Z","v":6452,"vw":414.173552},{"c":414.87,"h":415.05,"l":413.945,"n":488,"o":414.76,"t":"2026-10-12T14:00:00Z","v":14163,"vw":414.67713},{"c":416.12,"h":416.17,"l":414.23,"n":486,"o":414.65,"t":"2026-10-12T14:05:00Z","v":7848,"vw":415.492079},{"c":415.605,"h":417,"l":415.605,"n":673,"o":416,"t":"2026-10-12T14:10:00Z","v":20252,"vw":416.573161},{"c":414.97,"h":415.74,"l":414.97,"n":610,"o":415.3101,"t":"2026-10-12T14:15:00Z","v":14076,"vw":415.426504},{"c":415.525,"h":415.91,"l":414.77,"n":399,"o":414.77,"t":"2026-10-12T14:20:00Z","v":6931,"vw":415.518076},{"c":415.13,"h":415.54,"l":414.955,"n":427,"o":415.54,"t":"2026-10-12T14:25:00Z","v":6703,"vw":415.189791},{"c":415.3,"h":415.51,"l":414.5,"n":515,"o":415.155,"t":"2026-10-12T14:30:00Z","v":10854,"vw":415.0595},{"c":414.94,"h":415.5,"l":414.5801,"n":536,"o":415.28,"t":"2026-10-12T14:35:00Z","v":16235,"vw":415.089833},{"c":415.02,"h":415.58,"l":415.02,"n":448,"o":415.14,"t":"2026-10-12T14:40:00Z","v":6876,"vw":415.361044},{"c":415.15,"h":415.1999,"l":414.3601,"n":573,"o":414.91,"t":"2026-10-12T14:45:00Z","v":18005,"vw":414.922443},{"c":415.45,"h":415.94,"l":415.09,"n":403,"o":415.31,"t":"2026-10-12T14:50:00Z","v":6527,"vw":415.514363},{"c":415.66,"h":416.01,"l":415.46,"n":342,"o":415.46,"t":"2026-10-12T14:55:00Z","v":3679,"vw":415.794008},{"c":415.59,"h":415.8499,"l":415.055,"n":485,"o":415.59,"t":"2026-10-12T15:00:00Z","v":9509,"vw":415.570708},{"c":415.03,"h":415.54,"l":414.9801,"n":342,"o":415.52,"t":"2026-10-12T15:05:00Z","v":7079,"vw":415.24759},{"c":416.05,"h":416.32,"l":415.0737,"n":549,"o":415.0737,"t":"2026-10-12T15:10:00Z","v":9937,"vw":415.930877},{"c":415.64,"h":416,"l":415.605,"n":521,"o":415.89,"t":"2026-10-12T15:15:00Z","v":11067,"vw":415.729855},{"c":415.875,"h":416.275,"l":415.315,"n":423,"o":415.52,"t":"2026-10-12T15:20:00Z","v":7882,"vw":415.788842},{"c":416.29,"h":416.29,"l":415.5901,"n":407,"o":415.88,"t":"2026-10-12T15:25:00Z","v":7121,"vw":415.840413},{"c":416.08,"h":416.45,"l":416.07,"n":598,"o":416.11,"t":"2026-10-12T15:30:00Z","v":11573,"vw":416.302941},{"c":415.74,"h":416.08,"l":415.63,"n":375,"o":416.08,"t":"2026-10-12T15:35:00Z","v":5945,"vw":415.891344},{"c":415.29,"h":415.7042,"l":415.02,"n":363,"o":415.67,"t":"2026-10-12T15:40:00Z","v":5196,"vw":415.275382},{"c":415.36,"h":415.4,"l":415.03,"n":283,"o":415.24,"t":"2026-10-12T15:45:00Z","v":4274,"vw":415.264},{"c":415.59,"h":415.87,"l":415.345,"n":366,"o":415.4,"t":"2026-10-12T15:50:00Z","v":7146,"vw":415.540034},{"c":414.975,"h":415.71,"l":414.96,"n":432,"o":415.66,"t":"2026-10-12T15:55:00Z","v":9045,"vw":415.354319},{"c":415.205,"h":415.59,"l":414.89,"n":398,"o":414.97,"t":"2026-10-12T16:00:00Z","v":6807,"vw":415.153714},{"c":414.82,"h":415.21,"l":414.625,"n":387,"o":415.1,"t":"2026-10-12T16:05:00Z","v":7994,"vw":414.932193},{"c":414.495,"h":414.675,"l":414.41,"n":321,"o":414.675,"t":"2026-10-12T16:10:00Z","v":6344,"vw":414.516245},{"c":415.01,"h":415.035,"l":414.49,"n":384,"o":414.5,"t":"2026-10-12T16:15:00Z","v":4764,"vw":414.806633},{"c":414.69,"h":414.92,"l":414.62,"n":277,"o":414.84,"t":"2026-10-12T16:20:00Z","v":4742,"vw":414.767721},{"c":415.04,"h":415.11,"l":414.6,"n":376,"o":414.82,"t":"2026-10-12T16:25:00Z","v":6463,"vw":414.886362},{"c":414.81,"h":415.13,"l":414.71,"n":290,"o":415.11,"t":"2026-10-12T16:30:00Z","v":4169,"vw":414.95782},{"c":414.89,"h":415.01,"l":414.515,"n":320,"o":414.743,"t":"2026-10-12T16:35:00Z","v":5555,"vw":414.731165},{"c":414.685,"h":414.91,"l":414.41,"n":238,"o":414.91,"t":"2026-10-12T16:40:00Z","v":4091,"vw":414.679338},{"c":415.115,"h":415.27,"l":414.84,"n":446,"o":414.86,"t":"2026-10-12T16:45:00Z","v":9015,"vw":415.107009},{"c":415.51,"h":415.61,"l":415.125,"n":355,"o":415.25,"t":"2026-10-12T16:50:00Z","v":6172,"vw":415.344487},{"c":415.74,"h":415.87,"l":415.49,"n":368,"o":415.49,"t":"2026-10-12T16:55:00Z","v":6489,"vw":415.670122},{"c":415.665,"h":415.945,"l":415.64,"n":605,"o":415.775,"t":"2026-10-12T17:00:00Z","v":17146,"vw":415.757802},{"c":415.615,"h":415.86,"l":415.56,"n":414,"o":415.67,"t":"2026-10-12T17:05:00Z","v":9594,"vw":415.680613},{"c":415.92,"h":415.96,"l":415.49,"n":360,"o":415.69,"t":"2026-10-12T17:10:00Z","v":6230,"vw":415.726663},{"c":415.61,"h":415.87,"l":415.59,"n":345,"o":415.82,"t":"2026-10-12T17:15:00Z","v":5145,"vw":415.728343},{"c":415.36,"h":415.665,"l":415.34,"n":334,"o":415.665,"t":"2026-10-12T17:20:00Z","v":6966,"vw":415.488432},{"c":415.87,"h":415.99,"l":415.41,"n":470,"o":415.41,"t":"2026-10-12T17:25:00Z","v":7713,"vw":415.713923},{"c":415.17,"h":416.01,"l":415.17,"n":563,"o":415.8,"t":"2026-10-12T17:30:00Z","v":11695,"vw":415.555937},{"c":415.5,"h":415.674,"l":415.1347,"n":370,"o":415.1402,"t":"2026-10-12T17:35:00Z","v":8205,"vw":415.461862},{"c":415.44,"h":415.64,"l":415.27,"n":485,"o":415.61,"t":"2026-10-12T17:40:00Z","v":15031,"vw":415.45766},{"c":415.34,"h":415.71,"l":414.85,"n":551,"o":415.56,"t":"2026-10-12T17:45:00Z","v":24260,"vw":415.298173},{"c":415.38,"h":415.57,"l":415.1979,"n":314,"o":415.4,"t":"2026-10-12T17:50:00Z","v":7768,"vw":415.435862},{"c":415.06,"h":415.43,"l":414.93,"n":350,"o":415.375,"t":"2026-10-12T17:55:00Z","v":4901,"vw":415.179961},{"c":415.215,"h":415.215,"l":414.935,"n":393,"o":414.98,"t":"2026-10-12T18:00:00Z","v":8210,"vw":415.037832},{"c":415.05,"h":415.36,"l":415.05,"n":269,"o":415.24,"t":"2026-10-12T18:05:00Z","v":5458,"vw":415.234182},{"c":415.225,"h":415.5,"l":415.08,"n":358,"o":415.16,"t":"2026-10-12T18:10:00Z","v":5291,"vw":415.253346},{"c":415.02,"h":415.4,"l":414.99,"n":389,"o":415.23,"t":"2026-10-12T18:15:00Z","v":7412,"vw":415.261486},{"c":415.58,"h":415.58,"l":414.93,"n":427,"o":415.13,"t":"2026-10-12T18:20:00Z","v":11367,"vw":415.100216},{"c":415.84,"h":416.23,"l":415.635,"n":636,"o":415.635,"t":"2026-10-12T18:25:00Z","v":25343,"vw":415.919029},{"c":416.03,"h":416.2,"l":415.79,"n":368,"o":415.79,"t":"2026-10-12T18:30:00Z","v":7795,"vw":416.014893},{"c":416.19,"h":416.35,"l":415.935,"n":379,"o":415.935,"t":"2026-10-12T18:35:00Z","v":6444,"vw":416.165557},{"c":416.5,"h":416.5,"l":416.03,"n":367,"o":416.145,"t":"2026-10-12T18:40:00Z","v":5098,"vw":416.304329},{"c":416.63,"h":416.7215,"l":416.39,"n":326,"o":416.58,"t":"2026-10-12T18:45:00Z","v":4651,"vw":416.572391},{"c":416.85,"h":416.95,"l":416.325,"n":546,"o":416.49,"t":"2026-10-12T18:50:00Z","v":12714,"vw":416.672814},{"c":416.31,"h":416.94,"l":415.85,"n":593,"o":416.94,"t":"2026-10-12T18:55:00Z","v":13871,"vw":416.557547},{"c":415.9779,"h":416.39,"l":415.91,"n":500,"o":416.215,"t":"2026-10-12T19:00:00Z","v":7443,"vw":416.148456},{"c":415.65,"h":416.11,"l":415.65,"n":465,"o":416.045,"t":"2026-10-12T19:05:00Z","v":7412,"vw":415.942085},{"c":415.805,"h":415.91,"l":415.505,"n":543,"o":415.61,"t":"2026-10-12T19:10:00Z","v":7606,"vw":415.746473},{"c":416.22,"h":416.22,"l":415.76,"n":728,"o":415.765,"t":"2026-10-12T19:15:00Z","v":19108,"vw":415.888414},{"c":416.44,"h":416.44,"l":415.96,"n":642,"o":416.205,"t":"2026-10-12T19:20:00Z","v":8916,"vw":416.159302},{"c":416.01,"h":416.42,"l":415.62,"n":683,"o":416.42,"t":"2026-10-12T19:25:00Z","v":11900,"vw":415.888038},{"c":416.26,"h":416.32,"l":415.86,"n":754,"o":415.915,"t":"2026-10-12T19:30:00Z","v":14602,"vw":416.148059},{"c":416.67,"h":416.7,"l":416.21,"n":902,"o":416.25,"t":"2026-10-12T19:35:00Z","v":13374,"vw":416.468298},{"c":416.42,"h":416.8499,"l":416.42,"n":883,"o":416.7,"t":"2026-10-12T19:40:00Z","v":16072,"vw":416.690034},{"c":416.1875,"h":416.75,"l":415.97,"n":1010,"o":416.57,"t":"2026-10-12T19:45:00Z","v":28296,"vw":416.457745},{"c":417.265,"h":417.37,"l":416.23,"n":1559,"o":416.24,"t":"2026-10-12T19:50:00Z","v":41322,"vw":417.080684},{"c":417.57,"h":417.76,"l":417.31,"n":4255,"o":417.31,"t":"2026-10-12T19:55:00Z","v":89391,"vw":417.531735},{"c":417.57,"h":417.57,"l":417.57,"n":103,"o":417.57,"t":"2026-10-12T20:00:00Z","v":641170,"vw":417.57},{"c":417.57,"h":417.57,"l":417.57,"n":1,"o":417.57,"t":"2026-10-12T20:35:00Z","v":250,"vw":417.57},{"c":417.57,"h":417.57,"l":417.57,"n":11,"o":417.57,"t":"2026-10-12T22:30:00Z","v":170,"vw":417.57},{"c":417.57,"h":417.57,"l":417.57,"n":2,"o":417.57,"t":"2026-10-12T23:40:00Z","v":351,"vw":417.57},{"c":420.63,"h":421.97,"l":419.83,"n":124,"o":421.97,"t":"2026-10-13T08:00:00Z","v":1702,"vw":420.819515},{"c":421.06,"h":421.12,"l":421.06,"n":4,"o":421.12,"t":"2026-10-13T08:05:00Z","v":106,"vw":421.086667},{"c":421.12,"h":421.12,"l":421.12,"n":20,"o":421.12,"t":"2026-10-13T08:10:00Z","v":378,"vw":421.12},{"c":421.01,"h":421.01,"l":421.01,"n":6,"o":421.01,"t":"2026-10-13T08:20:00Z","v":154,"vw":421.01},{"c":421.03,"h":421.12,"l":421.03,"n":4,"o":421.12,"t":"2026-10-13T08:25:00Z","v":106,"vw":421.075},{"c":421,"h":421.01,"l":421,"n":5,"o":421.01,"t":"2026-10-13T08:30:00Z","v":334,"vw":421.001274},{"c":421,"h":421,"l":421,"n":5,"o":421,"t":"2026-10-13T08:35:00Z","v":147,"vw":421},{"c":420.88,"h":420.88,"l":420.5,"n":21,"o":420.5,"t":"2026-10-13T10:45:00Z","v":304,"vw":420.704301},{"c":420.06,"h":420.06,"l":420.06,"n":1,"o":420.06,"t":"2026-10-13T11:05:00Z","v":80,"vw":420.06},{"c":420.5,"h":420.5,"l":420.5,"n":4,"o":420.5,"t":"2026-10-13T11:20:00Z","v":60,"vw":420.5},{"c":420.9,"h":420.9,"l":420.7,"n":16,"o":420.7,"t":"2026-10-13T11:30:00Z","v":253,"vw":420.75},{"c":420.59,"h":420.59,"l":420.59,"n":4,"o":420.59,"t":"2026-10-13T11:55:00Z","v":94,"vw":420.59},{"c":421,"h":421,"l":420.4,"n":20,"o":420.4,"t":"2026-10-13T12:00:00Z","v":340,"vw":420.792},{"c":421.11,"h":421.11,"l":421.11,"n":4,"o":421.11,"t":"2026-10-13T12:40:00Z","v":50,"vw":421.11},{"c":421.1,"h":421.1,"l":421.1,"n":5,"o":421.1,"t":"2026-10-13T13:05:00Z","v":231,"vw":421.1},{"c":420.82,"h":420.82,"l":420.82,"n":6,"o":420.82,"t":"2026-10-13T13:20:00Z","v":156,"vw":420.82},{"c":420.5,"h":420.9,"l":420.5,"n":20,"o":420.9,"t":"2026-10-13T13:25:00Z","v":691,"vw":420.74806},{"c":416.56,"h":420.35,"l":415.24,"n":667,"o":420.34,"t":"2026-10-13T13:30:00Z","v":32988,"vw":419.657192},{"c":415.15,"h":418.98,"l":415.15,"n":741,"o":416.2466,"t":"2026-10-13T13:35:00Z","v":17055,"vw":417.140799},{"c":414.21,"h":415.51,"l":413.915,"n":487,"o":415.02,"t":"2026-10-13T13:40:00Z","v":11650,"vw":414.36915},{"c":414.36,"h":414.99,"l":413.89,"n":704,"o":414.94,"t":"2026-10-13T13:45:00Z","v":15478,"vw":414.374828},{"c":414.285,"h":415.4,"l":413.94,"n":819,"o":414.085,"t":"2026-10-13T13:50:00Z","v":23956,"vw":414.421653},{"c":415.97,"h":416.03,"l":414.24,"n":549,"o":414.29,"t":"2026-10-13T13:55:00Z","v":9686,"vw":415.383307},{"c":416.62,"h":416.79,"l":415.525,"n":753,"o":415.82,"t":"2026-10-13T14:00:00Z","v":37430,"vw":416.026031},{"c":415.355,"h":416.34,"l":414.43,"n":615,"o":416.34,"t":"2026-10-13T14:05:00Z","v":13981,"vw":415.49397},{"c":416.33,"h":417.18,"l":415.18,"n":762,"o":415.3237,"t":"2026-10-13T14:10:00Z","v":18875,"vw":416.336041},{"c":417.495,"h":417.5,"l":415.99,"n":670,"o":416.33,"t":"2026-10-13T14:15:00Z","v":11641,"vw":416.575374},{"c":416.8298,"h":417.58,"l":416.69,"n":645,"o":417.35,"t":"2026-10-13T14:20:00Z","v":15393,"vw":417.25559},{"c":416.275,"h":417.18,"l":416.12,"n":434,"o":416.81,"t":"2026-10-13T14:25:00Z","v":11308,"vw":416.452963},{"c":417.184,"h":417.76,"l":416.095,"n":695,"o":416.1775,"t":"2026-10-13T14:30:00Z","v":14714,"vw":417.140174},{"c":416.92,"h":417.57,"l":416.83,"n":679,"o":417.165,"t":"2026-10-13T14:35:00Z","v":12412,"vw":417.138697},{"c":417.18,"h":417.465,"l":416.75,"n":450,"o":416.93,"t":"2026-10-13T14:40:00Z","v":6715,"vw":417.125802},{"c":418,"h":418.27,"l":417.305,"n":499,"o":417.305,"t":"2026-10-13T14:45:00Z","v":7639,"vw":417.855178},{"c":418.015,"h":418.5099,"l":417.578,"n":932,"o":417.865,"t":"2026-10-13T14:50:00Z","v":22114,"vw":418.032495},{"c":417.165,"h":418.2399,"l":417.165,"n":659,"o":418.015,"t":"2026-10-13T14:55:00Z","v":12506,"vw":417.736509},{"c":416.915,"h":417.23,"l":416.78,"n":383,"o":417.18,"t":"2026-10-13T15:00:00Z","v":6869,"vw":416.998091},{"c":416.63,"h":416.915,"l":416.195,"n":369,"o":416.915,"t":"2026-10-13T15:05:00Z","v":5285,"vw":416.518741},{"c":416.52,"h":416.6858,"l":416.36,"n":413,"o":416.6858,"t":"2026-10-13T15:10:00Z","v":10598,"vw":416.525082},{"c":416.85,"h":416.985,"l":416.235,"n":458,"o":416.43,"t":"2026-10-13T15:15:00Z","v":11055,"vw":416.677481},{"c":417.1,"h":417.595,"l":416.55,"n":866,"o":416.755,"t":"2026-10-13T15:20:00Z","v":37490,"vw":416.968999},{"c":415.915,"h":417.18,"l":415.81,"n":1003,"o":417.04,"t":"2026-10-13T15:25:00Z","v":50302,"vw":416.70545},{"c":416.28,"h":416.38,"l":415.8,"n":634,"o":415.97,"t":"2026-10-13T15:30:00Z","v":14168,"vw":416.016519},{"c":416.345,"h":416.37,"l":415.94,"n":428,"o":416.19,"t":"2026-10-13T15:35:00Z","v":6858,"vw":416.086862},{"c":416.175,"h":416.43,"l":415.81,"n":413,"o":416.42,"t":"2026-10-13T15:40:00Z","v":7398,"vw":416.050258},{"c":415.65,"h":416.4468,"l":415.65,"n":348,"o":416.38,"t":"2026-10-13T15:45:00Z","v":7291,"vw":416.058757},{"c":416.195,"h":416.32,"l":415.64,"n":388,"o":415.72,"t":"2026-10-13T15:50:00Z","v":7313,"vw":415.963138},{"c":416.47,"h":416.69,"l":416.155,"n":416,"o":416.185,"t":"2026-10-13T15:55:00Z","v":8404,"vw":416.483277},{"c":415.435,"h":416.505,"l":415.32,"n":746,"o":416.505,"t":"2026-10-13T16:00:00Z","v":25586,"vw":416.197367},{"c":414.615,"h":415.455,"l":414.46,"n":408,"o":415.36,"t":"2026-10-13T16:05:00Z","v":7521,"vw":414.887331},{"c":414.555,"h":415.215,"l":414.45,"n":260,"o":414.55,"t":"2026-10-13T16:10:00Z","v":4002,"vw":414.758982},{"c":413.475,"h":414.7,"l":413.475,"n":336,"o":414.49,"t":"2026-10-13T16:15:00Z","v":8371,"vw":414.190348},{"c":414.12,"h":414.19,"l":413.465,"n":269,"o":413.465,"t":"2026-10-13T16:20:00Z","v":4750,"vw":414.013118},{"c":413.9201,"h":414.36,"l":413.77,"n":311,"o":414.12,"t":"2026-10-13T16:25:00Z","v":5563,"vw":414.097691},{"c":414.07,"h":414.1,"l":413.64,"n":410,"o":414.03,"t":"2026-10-13T16:30:00Z","v":8641,"vw":413.827148},{"c":414.91,"h":414.9943,"l":414.07,"n":419,"o":414.07,"t":"2026-10-13T16:35:00Z","v":12700,"vw":414.45507},{"c":415.78,"h":415.78,"l":415.04,"n":237,"o":415.04,"t":"2026-10-13T16:40:00Z","v":3137,"vw":415.452829},{"c":414.43,"h":415.72,"l":414.41,"n":396,"o":415.59,"t":"2026-10-13T16:45:00Z","v":18516,"vw":415.268417},{"c":414.55,"h":414.65,"l":414.18,"n":337,"o":414.28,"t":"2026-10-13T16:50:00Z","v":7647,"vw":414.439908},{"c":414.935,"h":415.075,"l":414.58,"n":442,"o":414.62,"t":"2026-10-13T16:55:00Z","v":18105,"vw":414.862515},{"c":414.975,"h":415.32,"l":414.66,"n":742,"o":414.83,"t":"2026-10-13T17:00:00Z","v":45083,"vw":415.137382},{"c":414.45,"h":414.8,"l":414.39,"n":316,"o":414.71,"t":"2026-10-13T17:05:00Z","v":8291,"vw":414.662372},{"c":414.085,"h":414.41,"l":413.965,"n":363,"o":414.41,"t":"2026-10-13T17:10:00Z","v":7007,"vw":414.166753},{"c":413.4,"h":414.06,"l":413.4,"n":357,"o":413.995,"t":"2026-10-13T17:15:00Z","v":10293,"vw":413.783484},{"c":413.345,"h":413.69,"l":413.125,"n":499,"o":413.455,"t":"2026-10-13T17:20:00Z","v":12842,"vw":413.493221},{"c":413.51,"h":413.675,"l":413.28,"n":289,"o":413.37,"t":"2026-10-13T17:25:00Z","v":7184,"vw":413.484379},{"c":413.75,"h":413.94,"l":413.53,"n":328,"o":413.62,"t":"2026-10-13T17:30:00Z","v":5235,"vw":413.791956},{"c":413.625,"h":413.81,"l":413.455,"n":295,"o":413.75,"t":"2026-10-13T17:35:00Z","v":6106,"vw":413.639885},{"c":412.76,"h":413.58,"l":412.535,"n":396,"o":413.58,"t":"2026-10-13T17:40:00Z","v":19329,"vw":413.230139},{"c":412.265,"h":412.94,"l":412.16,"n":289,"o":412.54,"t":"2026-10-13T17:45:00Z","v":6546,"vw":412.589362},{"c":411.715,"h":412.35,"l":411.58,"n":432,"o":412.31,"t":"2026-10-13T17:50:00Z","v":10500,"vw":411.895567},{"c":411.44,"h":411.93,"l":411.135,"n":576,"o":411.77,"t":"2026-10-13T17:55:00Z","v":16707,"vw":411.54275},{"c":412.13,"h":412.21,"l":411.27,"n":437,"o":411.47,"t":"2026-10-13T18:00:00Z","v":12392,"vw":411.701978},{"c":411.31,"h":412.16,"l":411.22,"n":475,"o":412.1,"t":"2026-10-13T18:05:00Z","v":12791,"vw":411.713981},{"c":411.48,"h":411.88,"l":411.04,"n":481,"o":411.345,"t":"2026-10-13T18:10:00Z","v":12287,"vw":411.501988},{"c":411.51,"h":411.615,"l":411.34,"n":351,"o":411.61,"t":"2026-10-13T18:15:00Z","v":8948,"vw":411.491849},{"c":411.925,"h":412.09,"l":411.38,"n":374,"o":411.72,"t":"2026-10-13T18:20:00Z","v":7498,"vw":411.610006},{"c":411.91,"h":412.35,"l":411.55,"n":608,"o":411.855,"t":"2026-10-13T18:25:00Z","v":15314,"vw":411.852194},{"c":412.88,"h":413.03,"l":412.12,"n":484,"o":412.16,"t":"2026-10-13T18:30:00Z","v":10384,"vw":412.416487},{"c":412.645,"h":413.01,"l":412.325,"n":582,"o":412.79,"t":"2026-10-13T18:35:00Z","v":16972,"vw":412.716818},{"c":413.27,"h":413.4199,"l":412.42,"n":433,"o":412.5852,"t":"2026-10-13T18:40:00Z","v":11082,"vw":413.016022},{"c":413.01,"h":413.26,"l":413.01,"n":336,"o":413.16,"t":"2026-10-13T18:45:00Z","v":6601,"vw":413.138302},{"c":413.18,"h":413.18,"l":412.8,"n":469,"o":412.98,"t":"2026-10-13T18:50:00Z","v":10474,"vw":413.004552},{"c":413.3,"h":413.3,"l":412.79,"n":420,"o":413.14,"t":"2026-10-13T18:55:00Z","v":9475,"vw":412.96395},{"c":413.03,"h":413.34,"l":412.9,"n":551,"o":413.34,"t":"2026-10-13T19:00:00Z","v":11959,"vw":413.01801},{"c":413.39,"h":413.44,"l":412.82,"n":602,"o":413.045,"t":"2026-10-13T19:05:00Z","v":14842,"vw":413.141329},{"c":413.52,"h":413.555,"l":413.1301,"n":511,"o":413.38,"t":"2026-10-13T19:10:00Z","v":10592,"vw":413.30873},{"c":413.29,"h":413.67,"l":413.28,"n":632,"o":413.515,"t":"2026-10-13T19:15:00Z","v":13338,"vw":413.427468},{"c":413.13,"h":413.25,"l":412.89,"n":652,"o":413.25,"t":"2026-10-13T19:20:00Z","v":13213,"vw":413.022555},{"c":413.36,"h":413.39,"l":412.9,"n":572,"o":413.13,"t":"2026-10-13T19:25:00Z","v":10927,"vw":413.110868},{"c":413.59,"h":413.625,"l":412.98,"n":743,"o":413.49,"t":"2026-10-13T19:30:00Z","v":19946,"vw":413.290896},{"c":413.415,"h":413.59,"l":413.24,"n":757,"o":413.59,"t":"2026-10-13T19:35:00Z","v":18604,"vw":413.377661},{"c":413.385,"h":413.56,"l":413.0975,"n":976,"o":413.35,"t":"2026-10-13T19:40:00Z","v":23356,"vw":413.283547},{"c":413.385,"h":413.48,"l":412.96,"n":1104,"o":413.3489,"t":"2026-10-13T19:45:00Z","v":506344,"vw":413.23865},{"c":412.95,"h":413.655,"l":412.42,"n":2214,"o":413.34,"t":"2026-10-13T19:50:00Z","v":50572,"vw":413.039399},{"c":412.98,"h":413.04,"l":412.48,"n":4193,"o":412.89,"t":"2026-10-13T19:55:00Z","v":120543,"vw":412.795091},{"c":412.84,"h":412.84,"l":412.84,"n":115,"o":412.84,"t":"2026-10-13T20:00:00Z","v":565447,"vw":412.84},{"c":412.84,"h":412.84,"l":412.84,"n":1,"o":412.84,"t":"2026-10-13T20:35:00Z","v":308,"vw":412.84},{"c":416,"h":416,"l":415.06,"n":5,"o":415.06,"t":"2026-10-14T09:20:00Z","v":180,"vw":415.731429},{"c":415,"h":415,"l":415,"n":1,"o":415,"t":"2026-10-14T11:00:00Z","v":800,"vw":415},{"c":415,"h":415,"l":415,"n":1,"o":415,"t":"2026-10-14T12:05:00Z","v":50,"vw":415},{"c":416.48,"h":416.48,"l":416.48,"n":5,"o":416.48,"t":"2026-10-14T12:25:00Z","v":100,"vw":416.48},{"c":415.7,"h":415.77,"l":415.53,"n":13,"o":415.53,"t":"2026-10-14T13:15:00Z","v":289,"vw":415.630136},{"c":415.8,"h":415.8,"l":415.8,"n":4,"o":415.8,"t":"2026-10-14T13:20:00Z","v":112,"vw":415.8},{"c":418.45,"h":418.45,"l":417.66,"n":11,"o":417.8,"t":"2026-10-14T13:25:00Z","v":1244,"vw":418.221913},{"c":417.03,"h":418.49,"l":415.1951,"n":841,"o":418.49,"t":"2026-10-14T13:30:00Z","v":36339,"vw":417.291305},{"c":420.08,"h":421.7081,"l":417.3,"n":862,"o":417.58,"t":"2026-10-14T13:35:00Z","v":16727,"vw":419.581743},{"c":422.73,"h":423.24,"l":419.84,"n":1012,"o":420.085,"t":"2026-10-14T13:40:00Z","v":25194,"vw":421.594311},{"c":423.54,"h":423.65,"l":422.15,"n":889,"o":422.46,"t":"2026-10-14T13:45:00Z","v":23410,"vw":423.018879},{"c":423.03,"h":424.21,"l":422.085,"n":1303,"o":423.48,"t":"2026-10-14T13:50:00Z","v":72910,"vw":422.843126},{"c":422.945,"h":423.22,"l":422.215,"n":762,"o":422.94,"t":"2026-10-14T13:55:00Z","v":24673,"vw":422.781166},{"c":424.835,"h":425.63,"l":422.675,"n":1068,"o":422.68,"t":"2026-10-14T14:00:00Z","v":46240,"vw":423.971344},{"c":424.3,"h":425.3881,"l":423.59,"n":843,"o":424.925,"t":"2026-10-14T14:05:00Z","v":20805,"vw":424.794732},{"c":425.39,"h":425.41,"l":423.78,"n":1196,"o":424.17,"t":"2026-10-14T14:10:00Z","v":80789,"vw":424.137959},{"c":426.24,"h":426.4799,"l":425.24,"n":1137,"o":425.4,"t":"2026-10-14T14:15:00Z","v":24521,"vw":425.999686},{"c":425.92,"h":426.7,"l":425.7,"n":1495,"o":426.145,"t":"2026-10-14T14:20:00Z","v":50250,"vw":426.168854},{"c":425.775,"h":426.8,"l":424.805,"n":1328,"o":426.05,"t":"2026-10-14T14:25:00Z","v":26646,"vw":426.109328},{"c":425.01,"h":426.5,"l":424.58,"n":1139,"o":425.3101,"t":"2026-10-14T14:30:00Z","v":26813,"vw":425.629258},{"c":424.9737,"h":425.71,"l":424.93,"n":885,"o":425.005,"t":"2026-10-14T14:35:00Z","v":19694,"vw":425.358227},{"c":424.97,"h":425.3741,"l":424.44,"n":949,"o":425,"t":"2026-10-14T14:40:00Z","v":25199,"vw":424.9935},{"c":425.13,"h":425.345,"l":424.41,"n":960,"o":424.97,"t":"2026-10-14T14:45:00Z","v":27589,"vw":424.855822},{"c":425.51,"h":425.625,"l":424.52,"n":723,"o":425.13,"t":"2026-10-14T14:50:00Z","v":18550,"vw":425.072344},{"c":425.56,"h":426.31,"l":425.56,"n":1016,"o":425.76,"t":"2026-10-14T14:55:00Z","v":26923,"vw":425.927203},{"c":426.37,"h":426.625,"l":425.49,"n":781,"o":425.56,"t":"2026-10-14T15:00:00Z","v":13145,"vw":426.146291},{"c":426.42,"h":426.4953,"l":425.75,"n":872,"o":426.45,"t":"2026-10-14T15:05:00Z","v":20528,"vw":426.122313},{"c":426.275,"h":426.98,"l":426.11,"n":841,"o":426.25,"t":"2026-10-14T15:10:00Z","v":20212,"vw":426.520601},{"c":426.015,"h":426.53,"l":425.37,"n":937,"o":426.295,"t":"2026-10-14T15:15:00Z","v":26353,"vw":425.996441},{"c":426.225,"h":426.69,"l":425.76,"n":985,"o":426.015,"t":"2026-10-14T15:20:00Z","v":37093,"vw":426.296205},{"c":426.3,"h":427,"l":426.16,"n":910,"o":426.225,"t":"2026-10-14T15:25:00Z","v":29444,"vw":426.449262},{"c":425.57,"h":426.715,"l":425.455,"n":779,"o":426.3,"t":"2026-10-14T15:30:00Z","v":21070,"vw":426.106744},{"c":424.78,"h":425.84,"l":424.35,"n":1305,"o":425.6179,"t":"2026-10-14T15:35:00Z","v":58093,"vw":425.048525},{"c":424.75,"h":425.217,"l":424.62,"n":843,"o":424.69,"t":"2026-10-14T15:40:00Z","v":19393,"vw":424.867491},{"c":425.56,"h":425.5787,"l":424.41,"n":1138,"o":424.62,"t":"2026-10-14T15:45:00Z","v":37481,"vw":425.136707},{"c":426.42,"h":426.51,"l":425.225,"n":668,"o":425.68,"t":"2026-10-14T15:50:00Z","v":13965,"vw":425.859034},{"c":425.13,"h":426.5211,"l":424.985,"n":662,"o":426.425,"t":"2026-10-14T15:55:00Z","v":19002,"vw":425.55412},{"c":425.6599,"h":425.83,"l":425.075,"n":655,"o":425.1895,"t":"2026-10-14T16:00:00Z","v":12319,"vw":425.398143},{"c":426.14,"h":426.2867,"l":425.265,"n":668,"o":425.595,"t":"2026-10-14T16:05:00Z","v":11959,"vw":425.744759},{"c":425.085,"h":426.225,"l":425.085,"n":575,"o":426.225,"t":"2026-10-14T16:10:00Z","v":12451,"vw":425.761269},{"c":425.865,"h":426.125,"l":425.16,"n":755,"o":425.16,"t":"2026-10-14T16:15:00Z","v":13242,"vw":425.787073},{"c":425.92,"h":426.15,"l":425.6,"n":783,"o":425.87,"t":"2026-10-14T16:20:00Z","v":14379,"vw":425.95159},{"c":425.615,"h":426.09,"l":425.53,"n":972,"o":425.92,"t":"2026-10-14T16:25:00Z","v":18794,"vw":425.805599},{"c":424.85,"h":425.73,"l":424.66,"n":886,"o":425.64,"t":"2026-10-14T16:30:00Z","v":22711,"vw":425.215899},{"c":424.66,"h":425,"l":424.525,"n":625,"o":424.74,"t":"2026-10-14T16:35:00Z","v":13283,"vw":424.776607},{"c":424.87,"h":425.03,"l":424.46,"n":717,"o":424.62,"t":"2026-10-14T16:40:00Z","v":13560,"vw":424.724899},{"c":424.95,"h":425.0125,"l":424.63,"n":599,"o":424.87,"t":"2026-10-14T16:45:00Z","v":10081,"vw":424.868333},{"c":425.09,"h":425.27,"l":424.74,"n":487,"o":424.91,"t":"2026-10-14T16:50:00Z","v":9217,"vw":425.043551},{"c":424.84,"h":425.095,"l":424.41,"n":633,"o":425.095,"t":"2026-10-14T16:55:00Z","v":9015,"vw":424.730001},{"c":424.76,"h":424.95,"l":424.61,"n":580,"o":424.75,"t":"2026-10-14T17:00:00Z","v":9543,"vw":424.789391},{"c":425.525,"h":425.56,"l":424.595,"n":725,"o":424.82,"t":"2026-10-14T17:05:00Z","v":15265,"vw":424.957907},{"c":425,"h":425.62,"l":424.96,"n":538,"o":425.51,"t":"2026-10-14T17:10:00Z","v":8916,"vw":425.283271},{"c":425.84,"h":425.84,"l":424.96,"n":793,"o":425.05,"t":"2026-10-14T17:15:00Z","v":19608,"vw":425.298525},{"c":425.73,"h":425.765,"l":425.185,"n":704,"o":425.765,"t":"2026-10-14T17:20:00Z","v":17477,"vw":425.451344},{"c":425.75,"h":426.1,"l":425.55,"n":783,"o":425.81,"t":"2026-10-14T17:25:00Z","v":16570,"vw":425.820296},{"c":426.185,"h":426.35,"l":425.62,"n":1112,"o":425.65,"t":"2026-10-14T17:30:00Z","v":35073,"vw":425.890397},{"c":426.26,"h":426.43,"l":426.071,"n":848,"o":426.23,"t":"2026-10-14T17:35:00Z","v":14235,"vw":426.27722},{"c":426,"h":426.305,"l":425.84,"n":713,"o":426.24,"t":"2026-10-14T17:40:00Z","v":13546,"vw":426.080486},{"c":425.535,"h":426.2,"l":425.535,"n":901,"o":426.02,"t":"2026-10-14T17:45:00Z","v":20899,"vw":426.054414},{"c":426.295,"h":426.83,"l":425.22,"n":1328,"o":425.395,"t":"2026-10-14T17:50:00Z","v":23794,"vw":426.325002},{"c":427.06,"h":427.12,"l":426.12,"n":970,"o":426.17,"t":"2026-10-14T17:55:00Z","v":15501,"vw":426.460383},{"c":427.26,"h":427.506,"l":427.06,"n":901,"o":427.1,"t":"2026-10-14T18:00:00Z","v":26570,"vw":427.346628},{"c":427.255,"h":427.49,"l":427.02,"n":647,"o":427.12,"t":"2026-10-14T18:05:00Z","v":15449,"vw":427.301645},{"c":427.42,"h":427.63,"l":427.1,"n":749,"o":427.255,"t":"2026-10-14T18:10:00Z","v":18877,"vw":427.343951},{"c":427.11,"h":427.72,"l":427.0501,"n":602,"o":427.5734,"t":"2026-10-14T18:15:00Z","v":13221,"vw":427.496904},{"c":427.375,"h":427.705,"l":427.115,"n":899,"o":427.19,"t":"2026-10-14T18:20:00Z","v":16765,"vw":427.358978},{"c":427.13,"h":427.41,"l":427.075,"n":769,"o":427.34,"t":"2026-10-14T18:25:00Z","v":12833,"vw":427.293201},{"c":427.555,"h":428.05,"l":427,"n":1011,"o":427.07,"t":"2026-10-14T18:30:00Z","v":27130,"vw":427.573558},{"c":427.34,"h":427.72,"l":427.28,"n":613,"o":427.49,"t":"2026-10-14T18:35:00Z","v":16360,"vw":427.482335},{"c":426.81,"h":427.345,"l":426.57,"n":679,"o":427.345,"t":"2026-10-14T18:40:00Z","v":20660,"vw":426.898168},{"c":426.827,"h":427.19,"l":426.69,"n":782,"o":426.79,"t":"2026-10-14T18:45:00Z","v":14497,"vw":426.998501},{"c":426.635,"h":427.24,"l":426.6,"n":867,"o":426.77,"t":"2026-10-14T18:50:00Z","v":18746,"vw":426.936671},{"c":427.13,"h":427.17,"l":426.635,"n":666,"o":426.635,"t":"2026-10-14T18:55:00Z","v":15182,"vw":426.843155},{"c":426.85,"h":427.45,"l":426.7,"n":782,"o":427.2,"t":"2026-10-14T19:00:00Z","v":18496,"vw":427.097781},{"c":426.48,"h":427.03,"l":426.2825,"n":920,"o":426.895,"t":"2026-10-14T19:05:00Z","v":24995,"vw":426.644436},{"c":427.08,"h":427.155,"l":426.385,"n":807,"o":426.5,"t":"2026-10-14T19:10:00Z","v":20531,"vw":426.692215},{"c":426.82,"h":427.15,"l":426.65,"n":966,"o":427.045,"t":"2026-10-14T19:15:00Z","v":21139,"vw":426.923111},{"c":426.35,"h":427.09,"l":426.245,"n":1032,"o":426.83,"t":"2026-10-14T19:20:00Z","v":26061,"vw":426.644715},{"c":426.575,"h":426.88,"l":426.21,"n":1197,"o":426.37,"t":"2026-10-14T19:25:00Z","v":26719,"vw":426.435382},{"c":426.625,"h":427.03,"l":426.335,"n":1154,"o":426.585,"t":"2026-10-14T19:30:00Z","v":28419,"vw":426.675919},{"c":426.315,"h":426.78,"l":426.27,"n":953,"o":426.72,"t":"2026-10-14T19:35:00Z","v":28189,"vw":426.523641},{"c":425.75,"h":426.37,"l":425.3601,"n":1311,"o":426.37,"t":"2026-10-14T19:40:00Z","v":32601,"vw":425.750188},{"c":426.675,"h":426.72,"l":425.545,"n":1463,"o":425.75,"t":"2026-10-14T19:45:00Z","v":53938,"vw":426.093832},{"c":426.21,"h":426.8,"l":425.35,"n":3257,"o":426.71,"t":"2026-10-14T19:50:00Z","v":84626,"vw":425.93223},{"c":426.33,"h":426.55,"l":425.8,"n":7480,"o":426.11,"t":"2026-10-14T19:55:00Z","v":207594,"vw":426.138323},{"c":426.11,"h":426.11,"l":426.11,"n":93,"o":426.11,"t":"2026-10-14T20:00:00Z","v":958552,"vw":426.11},{"c":425.81,"h":425.81,"l":425.81,"n":1,"o":425.81,"t":"2026-10-14T20:05:00Z","v":40,"vw":425.81},{"c":425.8,"h":425.82,"l":425.8,"n":4,"o":425.82,"t":"2026-10-14T20:15:00Z","v":245,"vw":425.808333},{"c":426.2,"h":426.2,"l":426.2,"n":6,"o":426.2,"t":"2026-10-14T21:15:00Z","v":150,"vw":426.2},{"c":426.51,"h":426.51,"l":426.51,"n":4,"o":426.51,"t":"2026-10-14T21:25:00Z","v":80,"vw":426.51},{"c":426.36,"h":426.37,"l":426.36,"n":2,"o":426.37,"t":"2026-10-14T21:30:00Z","v":100,"vw":426.364},{"c":427.12,"h":427.12,"l":427.08,"n":13,"o":427.08,"t":"2026-10-14T21:35:00Z","v":270,"vw":427.100645},{"c":427,"h":427,"l":427,"n":1,"o":427,"t":"2026-10-14T22:10:00Z","v":50,"vw":427},{"c":427.14,"h":427.14,"l":427.14,"n":4,"o":427.14,"t":"2026-10-14T22:15:00Z","v":108,"vw":427.14},{"c":428,"h":428.4,"l":428,"n":10,"o":428.4,"t":"2026-10-14T22:45:00Z","v":547,"vw":428.038051},{"c":428.3,"h":428.74,"l":428.3,"n":8,"o":428.74,"t":"2026-10-14T23:25:00Z","v":204,"vw":428.629341},{"c":429.51,"h":429.51,"l":428.82,"n":14,"o":428.82,"t":"2026-10-14T23:30:00Z","v":2486,"vw":429.493755},{"c":429.12,"h":429.9999,"l":429.12,"n":10,"o":429.5,"t":"2026-10-14T23:35:00Z","v":1597,"vw":429.959622},{"c":429.89,"h":429.89,"l":429.89,"n":2,"o":429.89,"t":"2026-10-14T23:45:00Z","v":60,"vw":429.89},{"c":431.14,"h":431.97,"l":430.99,"n":300,"o":431.97,"t":"2026-10-15T08:00:00Z","v":2181,"vw":431.437815},{"c":432.25,"h":433,"l":432.25,"n":25,"o":433,"t":"2026-10-15T08:30:00Z","v":686,"vw":432.387471},{"c":432.5,"h":432.5,"l":432.5,"n":1,"o":432.5,"t":"2026-10-15T08:40:00Z","v":40,"vw":432.5},{"c":432.53,"h":432.53,"l":432.53,"n":1,"o":432.53,"t":"2026-10-15T08:45:00Z","v":50,"vw":432.53},{"c":432,"h":432.02,"l":432,"n":7,"o":432.02,"t":"2026-10-15T08:55:00Z","v":151,"vw":432.013333},{"c":432.53,"h":432.53,"l":432.53,"n":11,"o":432.53,"t":"2026-10-15T09:45:00Z","v":570,"vw":432.53},{"c":432.55,"h":432.55,"l":432.55,"n":8,"o":432.55,"t":"2026-10-15T10:25:00Z","v":278,"vw":432.55},{"c":434,"h":434,"l":434,"n":23,"o":434,"t":"2026-10-15T11:10:00Z","v":290,"vw":434},{"c":434.5,"h":435,"l":434.07,"n":23,"o":434.07,"t":"2026-10-15T11:15:00Z","v":332,"vw":434.49194},{"c":434.37,"h":434.37,"l":434.37,"n":9,"o":434.37,"t":"2026-10-15T11:35:00Z","v":51,"vw":434.37},{"c":433.76,"h":434.09,"l":433.76,"n":30,"o":434.09,"t":"2026-10-15T11:40:00Z","v":816,"vw":433.984066},{"c":433.5,"h":433.5,"l":433.5,"n":6,"o":433.5,"t":"2026-10-15T11:50:00Z","v":98,"vw":433.5},{"c":433.7,"h":433.7,"l":433.7,"n":6,"o":433.7,"t":"2026-10-15T12:05:00Z","v":312,"vw":433.7},{"c":433.01,"h":433.38,"l":433.01,"n":12,"o":433.38,"t":"2026-10-15T12:15:00Z","v":340,"vw":433.247641},{"c":434.3,"h":434.3,"l":434.3,"n":9,"o":434.3,"t":"2026-10-15T12:30:00Z","v":333,"vw":434.3},{"c":433.59,"h":433.59,"l":433.59,"n":6,"o":433.59,"t":"2026-10-15T12:35:00Z","v":171,"vw":433.59},{"c":433.99,"h":433.99,"l":433.99,"n":14,"o":433.99,"t":"2026-10-15T12:40:00Z","v":219,"vw":433.99},{"c":434.02,"h":434.1,"l":434.02,"n":8,"o":434.1,"t":"2026-10-15T13:00:00Z","v":215,"vw":434.053865},{"c":433.71,"h":433.99,"l":433.71,"n":4,"o":433.99,"t":"2026-10-15T13:05:00Z","v":280,"vw":433.757338},{"c":433.99,"h":433.99,"l":433.99,"n":3,"o":433.99,"t":"2026-10-15T13:10:00Z","v":105,"vw":433.99},{"c":433.9,"h":433.9,"l":433.61,"n":8,"o":433.62,"t":"2026-10-15T13:15:00Z","v":202,"vw":433.72187},{"c":436.48,"h":437.3697,"l":434,"n":112,"o":434.97,"t":"2026-10-15T13:25:00Z","v":2750,"vw":436.016764},{"c":438.14,"h":440.4,"l":434.4123,"n":2094,"o":435.83,"t":"2026-10-15T13:30:00Z","v":111720,"vw":437.059267},{"c":435.79,"h":440.68,"l":435.73,"n":2039,"o":439.145,"t":"2026-10-15T13:35:00Z","v":64952,"vw":438.484935},{"c":436.46,"h":438.29,"l":435.01,"n":1380,"o":435.48,"t":"2026-10-15T13:40:00Z","v":41399,"vw":436.588729},{"c":437.86,"h":439.26,"l":435.76,"n":1266,"o":436.275,"t":"2026-10-15T13:45:00Z","v":34029,"vw":437.841758},{"c":440.17,"h":440.96,"l":437.3087,"n":1890,"o":437.62,"t":"2026-10-15T13:50:00Z","v":39229,"vw":439.48671},{"c":438.935,"h":440.6099,"l":438.35,"n":1931,"o":440.33,"t":"2026-10-15T13:55:00Z","v":53586,"vw":439.581198},{"c":440.31,"h":440.73,"l":437.95,"n":1356,"o":438.935,"t":"2026-10-15T14:00:00Z","v":27770,"vw":439.283699},{"c":439.965,"h":440.99,"l":439.0601,"n":1715,"o":440.69,"t":"2026-10-15T14:05:00Z","v":58378,"vw":440.074508},{"c":439.3975,"h":440.36,"l":439.3,"n":1870,"o":439.69,"t":"2026-10-15T14:10:00Z","v":61245,"vw":439.773224},{"c":439.69,"h":440.225,"l":438.8232,"n":995,"o":439.24,"t":"2026-10-15T14:15:00Z","v":21256,"vw":439.756038},{"c":438.62,"h":439.93,"l":438.45,"n":747,"o":439.68,"t":"2026-10-15T14:20:00Z","v":13597,"vw":439.057961},{"c":438.95,"h":439.245,"l":438.42,"n":744,"o":438.8595,"t":"2026-10-15T14:25:00Z","v":19137,"vw":438.86065},{"c":438,"h":439.825,"l":438,"n":1678,"o":439.09,"t":"2026-10-15T14:30:00Z","v":48739,"vw":439.186835},{"c":438.31,"h":439.35,"l":438,"n":858,"o":438.02,"t":"2026-10-15T14:35:00Z","v":13056,"vw":438.715796},{"c":437.41,"h":438.59,"l":436.98,"n":730,"o":438.335,"t":"2026-10-15T14:40:00Z","v":20507,"vw":437.800098},{"c":438.38,"h":438.4,"l":436.7,"n":915,"o":437.25,"t":"2026-10-15T14:45:00Z","v":25871,"vw":437.302006},{"c":438.45,"h":438.88,"l":437.86,"n":979,"o":438.455,"t":"2026-10-15T14:50:00Z","v":28840,"vw":438.389309},{"c":437.76,"h":438.81,"l":437.76,"n":907,"o":438.355,"t":"2026-10-15T14:55:00Z","v":23748,"vw":438.21655},{"c":438.62,"h":439.18,"l":437.67,"n":858,"o":437.72,"t":"2026-10-15T15:00:00Z","v":20207,"vw":438.752354},{"c":440.085,"h":440.58,"l":438.48,"n":911,"o":438.62,"t":"2026-10-15T15:05:00Z","v":23021,"vw":439.481857},{"c":439.42,"h":440.4799,"l":439.42,"n":1089,"o":440.12,"t":"2026-10-15T15:10:00Z","v":33027,"vw":439.914405},{"c":439.49,"h":440.05,"l":438.8448,"n":1056,"o":439.42,"t":"2026-10-15T15:15:00Z","v":28770,"vw":439.346393},{"c":439.46,"h":439.82,"l":439.19,"n":558,"o":439.51,"t":"2026-10-15T15:20:00Z","v":9592,"vw":439.487327},{"c":440.345,"h":440.345,"l":439.5,"n":648,"o":439.7199,"t":"2026-10-15T15:25:00Z","v":12700,"vw":439.957565},{"c":440.39,"h":440.62,"l":440.18,"n":637,"o":440.35,"t":"2026-10-15T15:30:00Z","v":10710,"vw":440.36143},{"c":440.36,"h":440.73,"l":439.81,"n":758,"o":440.46,"t":"2026-10-15T15:35:00Z","v":22746,"vw":440.36365},{"c":440.19,"h":440.5699,"l":440.055,"n":686,"o":440.515,"t":"2026-10-15T15:40:00Z","v":16635,"vw":440.302854},{"c":439.1317,"h":440.27,"l":438.95,"n":992,"o":440.14,"t":"2026-10-15T15:45:00Z","v":28266,"vw":439.677389},{"c":438.88,"h":439.27,"l":438.78,"n":530,"o":439.27,"t":"2026-10-15T15:50:00Z","v":9837,"vw":438.997461},{"c":438.49,"h":439.07,"l":438,"n":796,"o":438.92,"t":"2026-10-15T15:55:00Z","v":17416,"vw":438.573778},{"c":439.12,"h":439.19,"l":438.39,"n":624,"o":438.42,"t":"2026-10-15T16:00:00Z","v":11660,"vw":438.860085},{"c":439.42,"h":439.57,"l":439.12,"n":695,"o":439.12,"t":"2026-10-15T16:05:00Z","v":13867,"vw":439.336776},{"c":438.67,"h":439.73,"l":438.67,"n":731,"o":439.5,"t":"2026-10-15T16:10:00Z","v":18320,"vw":439.220715},{"c":440.25,"h":440.38,"l":438.73,"n":701,"o":438.73,"t":"2026-10-15T16:15:00Z","v":21002,"vw":439.461958},{"c":439.88,"h":440.375,"l":439.88,"n":507,"o":440.37,"t":"2026-10-15T16:20:00Z","v":11408,"vw":440.175306},{"c":440.22,"h":440.37,"l":439.81,"n":563,"o":439.81,"t":"2026-10-15T16:25:00Z","v":12571,"vw":440.185684},{"c":440.63,"h":440.785,"l":440.27,"n":722,"o":440.29,"t":"2026-10-15T16:30:00Z","v":16418,"vw":440.588925},{"c":441.13,"h":441.13,"l":440.625,"n":796,"o":440.625,"t":"2026-10-15T16:35:00Z","v":25261,"vw":440.845932},{"c":441.49,"h":441.7599,"l":440.92,"n":635,"o":441.08,"t":"2026-10-15T16:40:00Z","v":14415,"vw":441.337909},{"c":441.14,"h":441.55,"l":440.93,"n":820,"o":441.425,"t":"2026-10-15T16:45:00Z","v":23941,"vw":441.311883},{"c":439.75,"h":441.3,"l":439.75,"n":924,"o":441.225,"t":"2026-10-15T16:50:00Z","v":28702,"vw":440.839587},{"c":439.92,"h":439.93,"l":439.765,"n":199,"o":439.77,"t":"2026-10-15T16:55:00Z","v":3927,"vw":439.83489},{"c":439.98,"h":440.06,"l":439.79,"n":319,"o":439.92,"t":"2026-10-15T18:10:00Z","v":6854,"vw":439.916418},{"c":440.045,"h":440.27,"l":439.61,"n":611,"o":439.955,"t":"2026-10-15T18:15:00Z","v":11339,"vw":439.914674},{"c":439.755,"h":440.13,"l":439.7,"n":585,"o":440.04,"t":"2026-10-15T18:20:00Z","v":12701,"vw":439.853993},{"c":439.25,"h":439.91,"l":438.8501,"n":720,"o":439.755,"t":"2026-10-15T18:25:00Z","v":15978,"vw":439.321125},{"c":440.17,"h":440.17,"l":439.29,"n":705,"o":439.29,"t":"2026-10-15T18:30:00Z","v":14233,"vw":439.814784},{"c":439.86,"h":440.3299,"l":439.54,"n":572,"o":440.18,"t":"2026-10-15T18:35:00Z","v":10535,"vw":439.940562},{"c":439.25,"h":439.89,"l":439.25,"n":585,"o":439.885,"t":"2026-10-15T18:40:00Z","v":9651,"vw":439.609952},{"c":439.73,"h":439.89,"l":439.18,"n":732,"o":439.3,"t":"2026-10-15T18:45:00Z","v":11631,"vw":439.553438},{"c":439.38,"h":439.8,"l":439.29,"n":587,"o":439.725,"t":"2026-10-15T18:50:00Z","v":10307,"vw":439.573815},{"c":439.11,"h":439.24,"l":438.89,"n":622,"o":439.24,"t":"2026-10-15T18:55:00Z","v":11176,"vw":439.097867},{"c":438.835,"h":439.28,"l":438.62,"n":739,"o":439.071,"t":"2026-10-15T19:00:00Z","v":18076,"vw":438.990609},{"c":438.93,"h":439.08,"l":438.83,"n":821,"o":438.835,"t":"2026-10-15T19:05:00Z","v":18179,"vw":438.955165},{"c":439.12,"h":439.24,"l":438.61,"n":886,"o":439.01,"t":"2026-10-15T19:10:00Z","v":29038,"vw":438.954282},{"c":439.41,"h":439.53,"l":439.01,"n":597,"o":439.05,"t":"2026-10-15T19:15:00Z","v":10314,"vw":439.347169},{"c":439.142,"h":439.38,"l":438.96,"n":641,"o":439.31,"t":"2026-10-15T19:20:00Z","v":10854,"vw":439.162146},{"c":439.28,"h":439.28,"l":438.91,"n":813,"o":439.1,"t":"2026-10-15T19:25:00Z","v":14305,"vw":439.128358},{"c":439.51,"h":439.53,"l":439.185,"n":1072,"o":439.22,"t":"2026-10-15T19:30:00Z","v":36824,"vw":439.363395},{"c":437.5,"h":439.515,"l":437.5,"n":992,"o":439.515,"t":"2026-10-15T19:35:00Z","v":25015,"vw":438.156683},{"c":438.09,"h":438.18,"l":437.51,"n":1326,"o":437.63,"t":"2026-10-15T19:40:00Z","v":35114,"vw":437.940972},{"c":436.85,"h":438.02,"l":436.585,"n":1804,"o":438.02,"t":"2026-10-15T19:45:00Z","v":71119,"vw":437.12789},{"c":435.385,"h":437.59,"l":435.385,"n":4803,"o":436.39,"t":"2026-10-15T19:50:00Z","v":150207,"vw":436.865551},{"c":434.03,"h":435.64,"l":433.42,"n":11311,"o":435.51,"t":"2026-10-15T19:55:00Z","v":440896,"vw":434.259055},{"c":434.03,"h":435.7599,"l":434.03,"n":122,"o":434.03,"t":"2026-10-15T20:00:00Z","v":1281808,"vw":434.030107}],"history":[{"c":324.62,"h":326.95,"l":322.59,"n":31493,"o":325.59,"t":"2024-10-14T04:00:00Z","v":1613451,"vw":324.962354},{"c":325.09,"h":327.3325,"l":324.03,"n":39991,"o":326.03,"t":"2024-10-15T04:00:00Z","v":1956202,"vw":325.484981},{"c":321.63,"h":326.73,"l":321.32,"n":34413,"o":326.2,"t":"2024-10-16T04:00:00Z","v":1776795,"vw":322.826208},{"c":321.33,"h":325.92,"l":320.5,"n":38636,"o":325.92,"t":"2024-10-17T04:00:00Z","v":1635581,"vw":321.784424},{"c":321.66,"h":322.56,"l":319.18,"n":28891,"o":320.61,"t":"2024-10-18T04:00:00Z","v":1552126,"vw":321.145316},{"c":316.74,"h":321.8,"l":315.87,"n":34578,"o":320.16,"t":"2024-10-21T04:00:00Z","v":1533183,"vw":317.855207},{"c":319.66,"h":321.08,"l":313.98,"n":35400,"o":315.24,"t":"2024-10-22T04:00:00Z","v":2106533,"vw":318.598685},{"c":314.9,"h":318.55,"l":313.7,"n":36007,"o":316.01,"t":"2024-10-23T04:00:00Z","v":1526505,"vw":315.201866},{"c":315.69,"h":317.24,"l":313.63,"n":30627,"o":314.43,"t":"2024-10-24T04:00:00Z","v":1326947,"vw":315.460488},{"c":316.98,"h":319.2,"l":314.88,"n":36350,"o":318.49,"t":"2024-10-25T04:00:00Z","v":1604649,"vw":317.055938},{"c":317.17,"h":320.14,"l":315.9,"n":37802,"o":318.06,"t":"2024-10-28T04:00:00Z","v":1815992,"vw":317.578948},{"c":316,"h":319.21,"l":314.82,"n":32248,"o":317.01,"t":"2024-10-29T04:00:00Z","v":1466737,"vw":316.183691},{"c":315.54,"h":317.905,"l":310.63,"n":45348,"o":311.95,"t":"2024-10-30T04:00:00Z","v":2223592,"vw":315.511744},{"c":320.16,"h":323.4,"l":315.65,"n":51917,"o":317.69,"t":"2024-10-31T04:00:00Z","v":2713469,"vw":320.346535},{"c":319.22,"h":321.695,"l":316.91,"n":42847,"o":318.69,"t":"2024-11-01T04:00:00Z","v":1826772,"vw":319.376626},{"c":316.91,"h":320.58,"l":314.61,"n":42768,"o":320.58,"t":"2024-11-04T05:00:00Z","v":2090104,"vw":317.143804},{"c":319.29,"h":319.52,"l":313.0201,"n":38340,"o":316.16,"t":"2024-11-05T05:00:00Z","v":1472342,"vw":318.375344},{"c":321.79,"h":325.39,"l":318.17,"n":53647,"o":325,"t":"2024-11-06T05:00:00Z","v":2208869,"vw":321.90335},{"c":321.91,"h":322.97,"l":318.5419,"n":43666,"o":322,"t":"2024-11-07T05:00:00Z","v":2654860,"vw":321.598976},{"c":325.28,"h":328.25,"l":321.28,"n":43037,"o":322.48,"t":"2024-11-08T05:00:00Z","v":1978146,"vw":325.488644},{"c":321.81,"h":327.58,"l":321.61,"n":40271,"o":325.91,"t":"2024-11-11T05:00:00Z","v":2457168,"vw":323.284737},{"c":298.84,"h":321.22,"l":293.8017,"n":106811,"o":319.59,"t":"2024-11-12T05:00:00Z","v":6680281,"vw":302.518841},{"c":301.44,"h":307.43,"l":298.91,"n":72970,"o":306,"t":"2024-11-13T05:00:00Z","v":3725596,"vw":302.589993},{"c":295.93,"h":298.48,"l":292.325,"n":72196,"o":297.91,"t":"2024-11-14T05:00:00Z","v":3515674,"vw":296.001923},{"c":283.61,"h":291.5,"l":279.62,"n":95933,"o":291.5,"t":"2024-11-15T05:00:00Z","v":5325131,"vw":283.418101},{"c":278.76,"h":281.36,"l":276.56,"n":69690,"o":279.38,"t":"2024-11-18T05:00:00Z","v":3175879,"vw":278.551401},{"c":279.95,"h":281.5997,"l":275.56,"n":48941,"o":277.67,"t":"2024-11-19T05:00:00Z","v":3210454,"vw":279.496883},{"c":287.87,"h":288.48,"l":278.56,"n":56921,"o":281.1,"t":"2024-11-20T05:00:00Z","v":4759141,"vw":285.2272},{"c":289.9,"h":291.11,"l":284.1435,"n":54430,"o":288.18,"t":"2024-11-21T05:00:00Z","v":3553436,"vw":288.967296},{"c":294.53,"h":295.48,"l":288.78,"n":52818,"o":290.84,"t":"2024-11-22T05:00:00Z","v":3053317,"vw":293.975112},{"c":294,"h":297.3235,"l":293.5001,"n":50975,"o":293.55,"t":"2024-11-25T05:00:00Z","v":4695856,"vw":294.289923},{"c":280.01,"h":280.34,"l":257.8,"n":249946,"o":264.22,"t":"2024-11-26T05:00:00Z","v":17010332,"vw":268.705839},{"c":280.07,"h":282.69,"l":278,"n":90498,"o":279,"t":"2024-11-27T05:00:00Z","v":6622764,"vw":280.046714},{"c":282.87,"h":283.64,"l":277.64,"n":37402,"o":279.455,"t":"2024-11-29T05:00:00Z","v":2232846,"vw":282.3389},{"c":278.1,"h":282.391,"l":276.89,"n":64364,"o":282.08,"t":"2024-12-02T05:00:00Z","v":4677815,"vw":278.257347},{"c":278.32,"h":281.3799,"l":276.5,"n":69754,"o":277,"t":"2024-12-03T05:00:00Z","v":5468847,"vw":278.654536},{"c":278.26,"h":279.41,"l":273.855,"n":60938,"o":275.81,"t":"2024-12-04T05:00:00Z","v":4174137,"vw":277.608438},{"c":274.33,"h":279.04,"l":273.15,"n":51981,"o":277,"t":"2024-12-05T05:00:00Z","v":3186985,"vw":275.115508},{"c":272.58,"h":275.355,"l":271.48,"n":55325,"o":275.01,"t":"2024-12-06T05:00:00Z","v":3970337,"vw":272.793646},{"c":277.63,"h":280,"l":272.28,"n":62351,"o":273.16,"t":"2024-12-09T05:00:00Z","v":3222458,"vw":277.187849},{"c":275.75,"h":277.9,"l":272.36,"n":50595,"o":277.86,"t":"2024-12-10T05:00:00Z","v":2791398,"vw":275.873285},{"c":273.41,"h":276.28,"l":270.58,"n":57587,"o":276,"t":"2024-12-11T05:00:00Z","v":4493511,"vw":273.531747},{"c":274.06,"h":275.875,"l":272.15,"n":51014,"o":273.81,"t":"2024-12-12T05:00:00Z","v":3749225,"vw":274.011137},{"c":270.62,"h":274.065,"l":270.02,"n":53883,"o":272.96,"t":"2024-12-13T05:00:00Z","v":2906477,"vw":271.154263},{"c":266.5,"h":272.69,"l":266.22,"n":67096,"o":270.62,"t":"2024-12-16T05:00:00Z","v":3711146,"vw":268.438733},{"c":265.95,"h":270.2561,"l":264.8085,"n":65581,"o":265.46,"t":"2024-12-17T05:00:00Z","v":4742547,"vw":266.719528},{"c":258.78,"h":267.19,"l":258.68,"n":65520,"o":265.18,"t":"2024-12-18T05:00:00Z","v":4093576,"vw":261.47628},{"c":261.19,"h":261.805,"l":253.3,"n":78727,"o":258,"t":"2024-12-19T05:00:00Z","v":4726141,"vw":259.812864},{"c":263.38,"h":269.61,"l":262.21,"n":78522,"o":269,"t":"2024-12-20T05:00:00Z","v":13687968,"vw":265.125215},{"c":264,"h":264.8,"l":260.87,"n":51143,"o":263.11,"t":"2024-12-23T05:00:00Z","v":3025799,"vw":263.193118},{"c":264.49,"h":264.55,"l":261.36,"n":23580,"o":262.48,"t":"2024-12-24T05:00:00Z","v":1520594,"vw":263.625744},{"c":263.18,"h":264.73,"l":261.76,"n":30008,"o":262.21,"t":"2024-12-26T05:00:00Z","v":1637697,"vw":263.515404},{"c":262.65,"h":263.5,"l":260.51,"n":37626,"o":261.1,"t":"2024-12-27T05:00:00Z","v":2157454,"vw":262.47285},{"c":259.3,"h":261.56,"l":258.5,"n":47710,"o":260.83,"t":"2024-12-30T05:00:00Z","v":3039321,"vw":259.730484},{"c":260.64,"h":261.54,"l":258.85,"n":35017,"o":260.75,"t":"2024-12-31T05:00:00Z","v":1966224,"vw":260.348571},{"c":259.28,"h":263.58,"l":258.31,"n":43860,"o":262.18,"t":"2025-01-02T05:00:00Z","v":2357964,"vw":260.169435},{"c":261.22,"h":262.08,"l":259.7945,"n":38248,"o":260,"t":"2025-01-03T05:00:00Z","v":2979940,"vw":261.134112},{"c":258.59,"h":261.19,"l":257.05,"n":64840,"o":259.05,"t":"2025-01-06T05:00:00Z","v":4668535,"vw":258.930478},{"c":262.06,"h":265.2055,"l":259.3537,"n":52944,"o":260.22,"t":"2025-01-07T05:00:00Z","v":3173716,"vw":262.282499},{"c":264.21,"h":264.25,"l":259.82,"n":44046,"o":261.97,"t":"2025-01-08T05:00:00Z","v":2421944,"vw":263.013002},{"c":262.23,"h":264.79,"l":260.55,"n":51534,"o":260.79,"t":"2025-01-10T05:00:00Z","v":2721957,"vw":262.198297},{"c":270.19,"h":270.49,"l":261.28,"n":55399,"o":262.11,"t":"2025-01-13T05:00:00Z","v":3365901,"vw":267.956049},{"c":267.1,"h":271.61,"l":264.91,"n":50777,"o":271.61,"t":"2025-01-14T05:00:00Z","v":2942309,"vw":266.960122},{"c":268.94,"h":272.8179,"l":268.585,"n":49304,"o":269.33,"t":"2025-01-15T05:00:00Z","v":3737536,"vw":269.656253},{"c":269.43,"h":270.31,"l":267.15,"n":37740,"o":268.92,"t":"2025-01-16T05:00:00Z","v":2684500,"vw":269.035783},{"c":272.11,"h":276.97,"l":269.78,"n":50700,"o":276.97,"t":"2025-01-17T05:00:00Z","v":3244290,"vw":272.925277},{"c":274.81,"h":276.5,"l":270.28,"n":53248,"o":272.14,"t":"2025-01-21T05:00:00Z","v":3928543,"vw":274.549557},{"c":273.44,"h":275.015,"l":272.0693,"n":49749,"o":272.66,"t":"2025-01-22T05:00:00Z","v":3518326,"vw":273.719389},{"c":277.88,"h":278,"l":272.32,"n":38097,"o":273.44,"t":"2025-01-23T05:00:00Z","v":2496017,"vw":276.207763},{"c":275.42,"h":277.3625,"l":273.5,"n":36466,"o":276.26,"t":"2025-01-24T05:00:00Z","v":2008793,"vw":275.660003},{"c":282.95,"h":283.225,"l":276.18,"n":64009,"o":277.37,"t":"2025-01-27T05:00:00Z","v":3493163,"vw":281.14024},{"c":280.3,"h":283.5,"l":279.97,"n":49762,"o":280.13,"t":"2025-01-28T05:00:00Z","v":2735636,"vw":281.039481},{"c":281.68,"h":283.0399,"l":279.31,"n":41517,"o":280.03,"t":"2025-01-29T05:00:00Z","v":2454874,"vw":281.306413},{"c":284.02,"h":285.69,"l":281.6388,"n":45815,"o":285,"t":"2025-01-30T05:00:00Z","v":2556068,"vw":283.997885},{"c":285.42,"h":286.69,"l":281.98,"n":61615,"o":282.175,"t":"2025-01-31T05:00:00Z","v":3800362,"vw":285.493132},{"c":288.87,"h":289.58,"l":283.4,"n":64978,"o":286.91,"t":"2025-02-03T05:00:00Z","v":4471490,"vw":288.363184},{"c":289.02,"h":290.4843,"l":284.52,"n":63087,"o":285.58,"t":"2025-02-04T05:00:00Z","v":3247169,"vw":288.576107},{"c":307.81,"h":308.22,"l":289.525,"n":105661,"o":290.69,"t":"2025-02-05T05:00:00Z","v":5891191,"vw":305.162925},{"c":297.78,"h":309.49,"l":297.12,"n":80688,"o":309.49,"t":"2025-02-06T05:00:00Z","v":4624483,"vw":300.328109},{"c":293.54,"h":299.61,"l":292.58,"n":59293,"o":299.16,"t":"2025-02-07T05:00:00Z","v":3378476,"vw":294.173301},{"c":294.79,"h":296.88,"l":290.67,"n":44376,"o":296.88,"t":"2025-02-10T05:00:00Z","v":2374276,"vw":294.120455},{"c":296.66,"h":297.945,"l":288.36,"n":50003,"o":290.56,"t":"2025-02-11T05:00:00Z","v":3506965,"vw":294.216542},{"c":295.06,"h":296.2,"l":292.625,"n":45797,"o":293.82,"t":"2025-02-12T05:00:00Z","v":2629881,"vw":294.865644},{"c":296.97,"h":298.35,"l":293.55,"n":39084,"o":297.55,"t":"2025-02-13T05:00:00Z","v":2061657,"vw":296.511927},{"c":291.16,"h":295.1624,"l":290.45,"n":41674,"o":294.75,"t":"2025-02-14T05:00:00Z","v":2189386,"vw":291.987923},{"c":292.8,"h":293.33,"l":289,"n":44323,"o":291.76,"t":"2025-02-18T05:00:00Z","v":2162354,"vw":291.941999},{"c":294.27,"h":295.97,"l":291.8,"n":39752,"o":292,"t":"2025-02-19T05:00:00Z","v":2801892,"vw":293.942857},{"c":297.93,"h":298.13,"l":293.93,"n":38854,"o":294.67,"t":"2025-02-20T05:00:00Z","v":2319269,"vw":296.760609},{"c":303.01,"h":305.33,"l":297.19,"n":59231,"o":299.23,"t":"2025-02-21T05:00:00Z","v":3261422,"vw":302.223641},{"c":309.72,"h":313.75,"l":304.4,"n":75452,"o":305.28,"t":"2025-02-24T05:00:00Z","v":4286609,"vw":309.756548},{"c":315.63,"h":318.3,"l":310.3,"n":73500,"o":311.8,"t":"2025-02-25T05:00:00Z","v":4365721,"vw":315.655677},{"c":306.38,"h":313.63,"l":305.55,"n":52765,"o":311.95,"t":"2025-02-26T05:00:00Z","v":2787270,"vw":308.290498},{"c":305.82,"h":311,"l":303.1,"n":43013,"o":305.3,"t":"2025-02-27T05:00:00Z","v":3249213,"vw":306.851807},{"c":308.06,"h":308.62,"l":303.52,"n":50732,"o":308.51,"t":"2025-02-28T05:00:00Z","v":3173055,"vw":307.186948},{"c":310.78,"h":312.48,"l":307.34,"n":52769,"o":307.34,"t":"2025-03-03T05:00:00Z","v":2970686,"vw":310.511141},{"c":312.19,"h":319.815,"l":312.1,"n":89031,"o":316.53,"t":"2025-03-04T05:00:00Z","v":3819994,"vw":314.412822},{"c":316.57,"h":318.94,"l":310.14,"n":46341,"o":310.63,"t":"2025-03-05T05:00:00Z","v":2629056,"vw":316.122692},{"c":317.82,"h":318.68,"l":312.5,"n":58318,"o":316.42,"t":"2025-03-06T05:00:00Z","v":3076813,"vw":316.704515},{"c":324.86,"h":328.19,"l":317.78,"n":77023,"o":318.95,"t":"2025-03-07T05:00:00Z","v":3944947,"vw":325.247726},{"c":327.36,"h":335.88,"l":322.775,"n":84576,"o":324.13,"t":"2025-03-10T04:00:00Z","v":4120749,"vw":330.068062},{"c":318.89,"h":329.1,"l":318.415,"n":66863,"o":328.8,"t":"2025-03-11T04:00:00Z","v":3080265,"vw":320.753922},{"c":312.5,"h":316.02,"l":308.64,"n":65660,"o":311.39,"t":"2025-03-12T04:00:00Z","v":3182192,"vw":312.642363},{"c":312.64,"h":316.75,"l":311.99,"n":46469,"o":313.66,"t":"2025-03-13T04:00:00Z","v":2062717,"vw":313.658048},{"c":313.71,"h":314.5069,"l":310.3,"n":47915,"o":312.23,"t":"2025-03-14T04:00:00Z","v":2396818,"vw":313.397482},{"c":317.17,"h":318.66,"l":311.785,"n":44847,"o":314.64,"t":"2025-03-17T04:00:00Z","v":2292900,"vw":316.873455},{"c":318.65,"h":319.31,"l":315.18,"n":45269,"o":317.56,"t":"2025-03-18T04:00:00Z","v":2549593,"vw":317.992512},{"c":315.75,"h":318.92,"l":313.4,"n":40506,"o":317.51,"t":"2025-03-19T04:00:00Z","v":1834297,"vw":315.560241},{"c":315.04,"h":315.99,"l":312.24,"n":44270,"o":314.175,"t":"2025-03-20T04:00:00Z","v":2049719,"vw":314.315654},{"c":316.04,"h":316.49,"l":311.16,"n":52632,"o":311.82,"t":"2025-03-21T04:00:00Z","v":9995022,"vw":314.946702},{"c":314.38,"h":317.585,"l":313.43,"n":40020,"o":315,"t":"2025-03-24T04:00:00Z","v":2439427,"vw":314.830448},{"c":306.86,"h":314.22,"l":303.51,"n":56917,"o":313.98,"t":"2025-03-25T04:00:00Z","v":2565308,"vw":307.833993},{"c":305.71,"h":309.09,"l":304.35,"n":45850,"o":306.44,"t":"2025-03-26T04:00:00Z","v":2375632,"vw":306.086643},{"c":305.77,"h":307.57,"l":304.29,"n":37099,"o":306.22,"t":"2025-03-27T04:00:00Z","v":1736926,"vw":305.884799},{"c":306.95,"h":308.17,"l":304.715,"n":38501,"o":307.44,"t":"2025-03-28T04:00:00Z","v":1768574,"vw":306.975753},{"c":311.55,"h":315,"l":305.5514,"n":62128,"o":307.585,"t":"2025-03-31T04:00:00Z","v":3336161,"vw":311.429871},{"c":306.92,"h":312.62,"l":305,"n":51792,"o":310.58,"t":"2025-04-01T04:00:00Z","v":3042318,"vw":307.748692},{"c":305.7,"h":306.76,"l":300.1,"n":43563,"o":305.41,"t":"2025-04-02T04:00:00Z","v":1912488,"vw":304.824642},{"c":309.85,"h":314.9,"l":306.7,"n":71084,"o":311.18,"t":"2025-04-03T04:00:00Z","v":3280342,"vw":309.79871},{"c":294.39,"h":312.11,"l":293.72,"n":116204,"o":312.11,"t":"2025-04-04T04:00:00Z","v":5253280,"vw":298.943617},{"c":289.69,"h":296.94,"l":281.6955,"n":97356,"o":287.69,"t":"2025-04-07T04:00:00Z","v":4922983,"vw":289.23005},{"c":280.26,"h":294.0109,"l":277.51,"n":74874,"o":289.25,"t":"2025-04-08T04:00:00Z","v":4097152,"vw":284.623383},{"c":291.09,"h":291.5,"l":267.4,"n":96615,"o":268.91,"t":"2025-04-09T04:00:00Z","v":6054353,"vw":285.334585},{"c":281.41,"h":288.5225,"l":269.67,"n":93769,"o":287.98,"t":"2025-04-10T04:00:00Z","v":4679096,"vw":279.559024},{"c":285.98,"h":287.9,"l":277.1,"n":59074,"o":282.5,"t":"2025-04-11T04:00:00Z","v":3467087,"vw":284.22828},{"c":293.92,"h":295.18,"l":285.21,"n":47990,"o":286.77,"t":"2025-04-14T04:00:00Z","v":2492955,"vw":292.124001},{"c":295.3,"h":296.17,"l":292.14,"n":45601,"o":294.305,"t":"2025-04-15T04:00:00Z","v":2593614,"vw":294.675784},{"c":282.64,"h":294.75,"l":281.03,"n":53239,"o":294.74,"t":"2025-04-16T04:00:00Z","v":2656374,"vw":284.59397},{"c":277.29,"h":278.68,"l":268.5,"n":75471,"o":277.04,"t":"2025-04-17T04:00:00Z","v":4371880,"vw":275.349382},{"c":273.68,"h":278.2525,"l":270.36,"n":44974,"o":277.29,"t":"2025-04-21T04:00:00Z","v":1803577,"vw":273.712174},{"c":278.4,"h":278.73,"l":274.49,"n":49993,"o":275.7,"t":"2025-04-22T04:00:00Z","v":2080977,"vw":277.378939},{"c":277.9,"h":283.6,"l":276.42,"n":53085,"o":279.91,"t":"2025-04-23T04:00:00Z","v":2679621,"vw":278.5643},{"c":279.84,"h":282.26,"l":274.42,"n":50654,"o":278.47,"t":"2025-04-24T04:00:00Z","v":2260455,"vw":279.383182},{"c":280.84,"h":282.19,"l":276.44,"n":45700,"o":279.47,"t":"2025-04-25T04:00:00Z","v":1994615,"vw":280.288327},{"c":283.09,"h":284.1,"l":280,"n":39997,"o":280.63,"t":"2025-04-28T04:00:00Z","v":2082462,"vw":282.660346},{"c":288.56,"h":289.9,"l":279.06,"n":50105,"o":281.12,"t":"2025-04-29T04:00:00Z","v":2147733,"vw":287.596161},{"c":290.92,"h":292,"l":286.09,"n":51068,"o":289.44,"t":"2025-04-30T04:00:00Z","v":2612306,"vw":290.049061},{"c":283.78,"h":287.8814,"l":282.07,"n":64115,"o":287.04,"t":"2025-05-01T04:00:00Z","v":2942685,"vw":284.648741},{"c":281.22,"h":291.605,"l":275.195,"n":97206,"o":291.5,"t":"2025-05-02T04:00:00Z","v":4537310,"vw":279.925021},{"c":280.06,"h":281.97,"l":276.09,"n":56932,"o":281.57,"t":"2025-05-05T04:00:00Z","v":2781413,"vw":279.194124},{"c":270.44,"h":277.61,"l":268.81,"n":73217,"o":277.09,"t":"2025-05-06T04:00:00Z","v":3253439,"vw":271.525949},{"c":275.84,"h":276.68,"l":270.44,"n":57667,"o":272.03,"t":"2025-05-07T04:00:00Z","v":2366836,"vw":274.724385},{"c":272.05,"h":274.78,"l":266.025,"n":79139,"o":269.45,"t":"2025-05-08T04:00:00Z","v":3618364,"vw":271.464366},{"c":265.86,"h":273.475,"l":265.66,"n":64850,"o":270.66,"t":"2025-05-09T04:00:00Z","v":3328886,"vw":268.501492},{"c":274.76,"h":276.09,"l":262.99,"n":80201,"o":266.47,"t":"2025-05-12T04:00:00Z","v":4216761,"vw":273.926217},{"c":270.45,"h":273.915,"l":268.53,"n":62571,"o":273.83,"t":"2025-05-13T04:00:00Z","v":2660741,"vw":270.792218},{"c":262.28,"h":270.34,"l":261.43,"n":81417,"o":269.84,"t":"2025-05-14T04:00:00Z","v":3933026,"vw":263.457915},{"c":271.69,"h":271.69,"l":264.15,"n":68950,"o":265.3,"t":"2025-05-15T04:00:00Z","v":3995104,"vw":269.695279},{"c":272.41,"h":272.54,"l":267.73,"n":45972,"o":270.66,"t":"2025-05-16T04:00:00Z","v":2589330,"vw":271.611688},{"c":275.85,"h":276,"l":271.995,"n":48561,"o":272.58,"t":"2025-05-19T04:00:00Z","v":2189559,"vw":274.597555},{"c":275.01,"h":276.9,"l":274.28,"n":50191,"o":275.91,"t":"2025-05-20T04:00:00Z","v":2188611,"vw":275.339269},{"c":271.34,"h":275.59,"l":270.5136,"n":47871,"o":274.18,"t":"2025-05-21T04:00:00Z","v":2559862,"vw":271.957229},{"c":271.9,"h":272.44,"l":269.1,"n":43239,"o":271.34,"t":"2025-05-22T04:00:00Z","v":1919809,"vw":271.180075},{"c":271.66,"h":272.52,"l":269.1283,"n":43056,"o":269.48,"t":"2025-05-23T04:00:00Z","v":2532123,"vw":271.269811},{"c":279.45,"h":279.63,"l":273.115,"n":59007,"o":273.7,"t":"2025-05-27T04:00:00Z","v":2917522,"vw":278.092247},{"c":278.4,"h":281.34,"l":276.62,"n":57487,"o":279.02,"t":"2025-05-28T04:00:00Z","v":3863818,"vw":279.038625},{"c":283.54,"h":283.82,"l":278.4,"n":57007,"o":279.22,"t":"2025-05-29T04:00:00Z","v":2802379,"vw":282.321631},{"c":288.18,"h":288.81,"l":281.04,"n":67720,"o":282.61,"t":"2025-05-30T04:00:00Z","v":5439225,"vw":287.299823},{"c":288.47,"h":289.45,"l":284.775,"n":56801,"o":285.64,"t":"2025-06-02T04:00:00Z","v":2394373,"vw":287.878543},{"c":289.57,"h":291.76,"l":283.04,"n":51687,"o":285.52,"t":"2025-06-03T04:00:00Z","v":2320446,"vw":289.672454},{"c":287.01,"h":293.21,"l":286.89,"n":48784,"o":290.19,"t":"2025-06-04T04:00:00Z","v":2338424,"vw":288.304534},{"c":287.1,"h":291.3599,"l":284.99,"n":51872,"o":286.33,"t":"2025-06-05T04:00:00Z","v":2522678,"vw":288.469421},{"c":290.33,"h":293.57,"l":289.01,"n":47638,"o":289.8,"t":"2025-06-06T04:00:00Z","v":1996270,"vw":290.623409},{"c":289.98,"h":291.66,"l":287.5391,"n":44004,"o":290.47,"t":"2025-06-09T04:00:00Z","v":1967217,"vw":290.210824},{"c":293.43,"h":295.64,"l":289.79,"n":50975,"o":290,"t":"2025-06-10T04:00:00Z","v":2441506,"vw":293.631244},{"c":291.81,"h":294.665,"l":291.15,"n":40763,"o":293.21,"t":"2025-06-11T04:00:00Z","v":1828333,"vw":292.612335},{"c":297.29,"h":297.44,"l":292.68,"n":42844,"o":294.21,"t":"2025-06-12T04:00:00Z","v":2160004,"vw":296.070252},{"c":295.22,"h":299.49,"l":294.07,"n":47214,"o":294.73,"t":"2025-06-13T04:00:00Z","v":2191296,"vw":296.285527},{"c":295.56,"h":298.77,"l":292.46,"n":48190,"o":296.31,"t":"2025-06-16T04:00:00Z","v":2047619,"vw":295.976773},{"c":290.05,"h":295.8,"l":289.625,"n":50696,"o":294.41,"t":"2025-06-17T04:00:00Z","v":2515461,"vw":291.339426},{"c":289.63,"h":291.87,"l":286.6,"n":47867,"o":290.79,"t":"2025-06-18T04:00:00Z","v":2026814,"vw":289.694709},{"c":289.33,"h":294.55,"l":288.54,"n":56277,"o":292.17,"t":"2025-06-20T04:00:00Z","v":6801395,"vw":290.255417},{"c":272.44,"h":290.66,"l":267.83,"n":108813,"o":290.075,"t":"2025-06-23T04:00:00Z","v":5764884,"vw":275.808275},{"c":277.49,"h":280.01,"l":269.01,"n":78417,"o":273.13,"t":"2025-06-24T04:00:00Z","v":3687106,"vw":276.529525},{"c":280.35,"h":280.54,"l":273.13,"n":51671,"o":275.8,"t":"2025-06-25T04:00:00Z","v":2740255,"vw":278.933782},{"c":279.11,"h":286.17,"l":277.75,"n":52511,"o":280,"t":"2025-06-26T04:00:00Z","v":2998396,"vw":280.263881},{"c":277.13,"h":281.32,"l":275.7,"n":49308,"o":278.57,"t":"2025-06-27T04:00:00Z","v":2894455,"vw":277.952921},{"c":279.21,"h":280.04,"l":276.58,"n":47884,"o":278.85,"t":"2025-06-30T04:00:00Z","v":2963945,"vw":278.803024},{"c":290.52,"h":293.98,"l":278.98,"n":71948,"o":280.01,"t":"2025-07-01T04:00:00Z","v":3502984,"vw":289.561877},{"c":296.85,"h":297.91,"l":289.5,"n":46886,"o":291.03,"t":"2025-07-02T04:00:00Z","v":2287002,"vw":295.991372},{"c":298.24,"h":298.99,"l":295.51,"n":33194,"o":297,"t":"2025-07-03T04:00:00Z","v":1518529,"vw":298.005673},{"c":292.95,"h":298,"l":291.38,"n":49694,"o":297.88,"t":"2025-07-07T04:00:00Z","v":2144498,"vw":293.751139},{"c":297,"h":298.68,"l":291.2514,"n":37754,"o":291.96,"t":"2025-07-08T04:00:00Z","v":1534162,"vw":296.512007},{"c":296.52,"h":301.66,"l":291.77,"n":48422,"o":298.51,"t":"2025-07-09T04:00:00Z","v":2098070,"vw":296.391663},{"c":300.37,"h":302.38,"l":295.165,"n":41675,"o":296.19,"t":"2025-07-10T04:00:00Z","v":1925839,"vw":299.965865},{"c":295.27,"h":299.91,"l":294,"n":36594,"o":298.23,"t":"2025-07-11T04:00:00Z","v":1619942,"vw":295.544803},{"c":297.03,"h":297.14,"l":292.84,"n":33161,"o":293.86,"t":"2025-07-14T04:00:00Z","v":1202396,"vw":296.131437},{"c":292.51,"h":297.53,"l":291.94,"n":38527,"o":297.19,"t":"2025-07-15T04:00:00Z","v":1593010,"vw":293.317708},{"c":299.02,"h":299.34,"l":292.33,"n":39675,"o":292.51,"t":"2025-07-16T04:00:00Z","v":1880511,"vw":298.096441},{"c":298.25,"h":299.95,"l":296.28,"n":43696,"o":297.59,"t":"2025-07-17T04:00:00Z","v":1725609,"vw":297.805487},{"c":294.76,"h":301,"l":293.75,"n":41168,"o":300.93,"t":"2025-07-18T04:00:00Z","v":1967676,"vw":296.422878},{"c":295.87,"h":297.0932,"l":293.6,"n":35418,"o":294.75,"t":"2025-07-21T04:00:00Z","v":2025210,"vw":295.48378},{"c":305.69,"h":306.8,"l":295.86,"n":54195,"o":296.465,"t":"2025-07-22T04:00:00Z","v":2520791,"vw":303.5604},{"c":309.22,"h":309.49,"l":305.99,"n":42849,"o":307.81,"t":"2025-07-23T04:00:00Z","v":1782753,"vw":308.37361},{"c":308.55,"h":311.28,"l":307.35,"n":38265,"o":309.23,"t":"2025-07-24T04:00:00Z","v":1531263,"vw":308.71291},{"c":306.58,"h":309.03,"l":304.45,"n":38094,"o":308.58,"t":"2025-07-25T04:00:00Z","v":1451453,"vw":306.28001},{"c":301.29,"h":306,"l":300.1,"n":42481,"o":305.815,"t":"2025-07-28T04:00:00Z","v":1948079,"vw":302.067434},{"c":303.56,"h":304.07,"l":297.78,"n":36733,"o":301.115,"t":"2025-07-29T04:00:00Z","v":1406569,"vw":302.868499},{"c":301.37,"h":305.5699,"l":299.66,"n":37733,"o":304.33,"t":"2025-07-30T04:00:00Z","v":1550405,"vw":302.031981},{"c":295.1,"h":302.96,"l":293.63,"n":50123,"o":298.44,"t":"2025-07-31T04:00:00Z","v":2252661,"vw":296.541903},{"c":296.88,"h":298.52,"l":292.59,"n":49970,"o":297.06,"t":"2025-08-01T04:00:00Z","v":2411088,"vw":296.572398},{"c":301.94,"h":302.33,"l":296.295,"n":44102,"o":297.3,"t":"2025-08-04T04:00:00Z","v":2316346,"vw":300.744827},{"c":300.08,"h":302.1,"l":297.02,"n":62866,"o":300.73,"t":"2025-08-05T04:00:00Z","v":2664113,"vw":299.790626},{"c":284.67,"h":298.54,"l":281.65,"n":101417,"o":295.51,"t":"2025-08-06T04:00:00Z","v":4576216,"vw":285.400061},{"c":284.7,"h":289.25,"l":281.69,"n":55218,"o":287.35,"t":"2025-08-07T04:00:00Z","v":2588880,"vw":284.996571},{"c":288.23,"h":288.4925,"l":283.49,"n":38496,"o":283.49,"t":"2025-08-08T04:00:00Z","v":1803383,"vw":287.548797},{"c":285.09,"h":291.735,"l":284.72,"n":44888,"o":289.74,"t":"2025-08-11T04:00:00Z","v":1856770,"vw":286.03354},{"c":284.98,"h":286.26,"l":282.6,"n":47567,"o":285.48,"t":"2025-08-12T04:00:00Z","v":2200356,"vw":284.632046},{"c":289.33,"h":289.58,"l":284.69,"n":41357,"o":285.32,"t":"2025-08-13T04:00:00Z","v":1785036,"vw":288.452735},{"c":290.29,"h":291.54,"l":287.41,"n":42494,"o":288.88,"t":"2025-08-14T04:00:00Z","v":1932645,"vw":290.280913},{"c":296.47,"h":296.99,"l":290.58,"n":40126,"o":292.03,"t":"2025-08-15T04:00:00Z","v":2168335,"vw":295.104872},{"c":292.62,"h":298.14,"l":292.2975,"n":32238,"o":296.93,"t":"2025-08-18T04:00:00Z","v":1744072,"vw":293.688299},{"c":295.55,"h":296.99,"l":292.11,"n":39595,"o":292.41,"t":"2025-08-19T04:00:00Z","v":1858568,"vw":294.98753},{"c":296.45,"h":301.47,"l":295.8,"n":38746,"o":296.25,"t":"2025-08-20T04:00:00Z","v":1723712,"vw":297.33313},{"c":295.76,"h":299.9,"l":294.49,"n":40158,"o":295.9,"t":"2025-08-21T04:00:00Z","v":1843705,"vw":296.418866},{"c":293.72,"h":297.8851,"l":293.3501,"n":40230,"o":295.49,"t":"2025-08-22T04:00:00Z","v":1644256,"vw":294.593277},{"c":288.47,"h":294.6,"l":287.56,"n":35855,"o":292.61,"t":"2025-08-25T04:00:00Z","v":1734403,"vw":289.067918},{"c":289.58,"h":289.89,"l":286.53,"n":32571,"o":287.77,"t":"2025-08-26T04:00:00Z","v":1750527,"vw":289.280289},{"c":287.97,"h":290.25,"l":286.6501,"n":32777,"o":288.84,"t":"2025-08-27T04:00:00Z","v":1401085,"vw":287.924087},{"c":285.61,"h":287.23,"l":284.87,"n":33838,"o":287.23,"t":"2025-08-28T04:00:00Z","v":1886704,"vw":285.63268},{"c":287.71,"h":288.2999,"l":285.16,"n":30673,"o":285.8,"t":"2025-08-29T04:00:00Z","v":1299961,"vw":287.43905},{"c":286.92,"h":288.74,"l":284.7101,"n":45660,"o":287.49,"t":"2025-09-02T04:00:00Z","v":1948379,"vw":286.650668},{"c":283.85,"h":286.93,"l":280.38,"n":57635,"o":284.085,"t":"2025-09-03T04:00:00Z","v":2604089,"vw":283.641474},{"c":280.1,"h":284.76,"l":278.7538,"n":54125,"o":284.76,"t":"2025-09-04T04:00:00Z","v":2622357,"vw":280.432982},{"c":283.64,"h":285.29,"l":279.03,"n":47038,"o":279.8,"t":"2025-09-05T04:00:00Z","v":2293804,"vw":283.076304},{"c":280.19,"h":282.43,"l":277.32,"n":51977,"o":281.05,"t":"2025-09-08T04:00:00Z","v":2453044,"vw":280.056955},{"c":279.97,"h":282.08,"l":278.78,"n":40908,"o":279.5,"t":"2025-09-09T04:00:00Z","v":1733376,"vw":280.441613},{"c":278.51,"h":280.31,"l":275.16,"n":47890,"o":280,"t":"2025-09-10T04:00:00Z","v":2150683,"vw":277.906765},{"c":282.73,"h":282.9,"l":278,"n":45480,"o":278.52,"t":"2025-09-11T04:00:00Z","v":2232094,"vw":281.749614},{"c":276.39,"h":282.9399,"l":276.07,"n":42320,"o":281.04,"t":"2025-09-12T04:00:00Z","v":2143693,"vw":277.608882},{"c":274.4,"h":277.24,"l":271.61,"n":55427,"o":276.07,"t":"2025-09-15T04:00:00Z","v":2563109,"vw":273.982431},{"c":273.085,"h":277.59,"l":271.725,"n":46190,"o":275.89,"t":"2025-09-16T04:00:00Z","v":2157395,"vw":273.628494},{"c":274.71,"h":277.8,"l":273,"n":43774,"o":274.14,"t":"2025-09-17T04:00:00Z","v":1749080,"vw":275.132063},{"c":275.83,"h":276.5,"l":273.9701,"n":49933,"o":274.7,"t":"2025-09-18T04:00:00Z","v":3322526,"vw":275.635287},{"c":285.41,"h":286.148,"l":277.37,"n":84400,"o":278.64,"t":"2025-09-19T04:00:00Z","v":8735065,"vw":283.706035},{"c":286,"h":287.2,"l":281.7125,"n":69537,"o":284.13,"t":"2025-09-22T04:00:00Z","v":3050778,"vw":285.456661},{"c":286.81,"h":287.26,"l":283.96,"n":48953,"o":283.96,"t":"2025-09-23T04:00:00Z","v":2342112,"vw":286.240547},{"c":279.22,"h":286.7,"l":278,"n":52246,"o":285.47,"t":"2025-09-24T04:00:00Z","v":2374569,"vw":279.988404},{"c":271.18,"h":281.05,"l":270.64,"n":60268,"o":279,"t":"2025-09-25T04:00:00Z","v":2802669,"vw":272.418352},{"c":272.98,"h":275.5,"l":269.77,"n":45396,"o":274.34,"t":"2025-09-26T04:00:00Z","v":1812192,"vw":272.379391},{"c":273.97,"h":274.52,"l":270.67,"n":40533,"o":273.095,"t":"2025-09-29T04:00:00Z","v":1769344,"vw":273.478712},{"c":282.2,"h":284.815,"l":274.02,"n":68765,"o":274.14,"t":"2025-09-30T04:00:00Z","v":3508730,"vw":280.763591},{"c":298.5,"h":301.66,"l":283,"n":102205,"o":284.45,"t":"2025-10-01T04:00:00Z","v":4835353,"vw":296.971618},{"c":297.4,"h":300.5,"l":295.46,"n":53934,"o":298.31,"t":"2025-10-02T04:00:00Z","v":2123343,"vw":297.156744},{"c":297.89,"h":301.54,"l":295.63,"n":58760,"o":297.72,"t":"2025-10-03T04:00:00Z","v":2518707,"vw":298.697301},{"c":294.12,"h":297.62,"l":293.03,"n":46150,"o":297.62,"t":"2025-10-06T04:00:00Z","v":1957330,"vw":294.324262},{"c":295.54,"h":295.85,"l":290.2101,"n":38066,"o":293.275,"t":"2025-10-07T04:00:00Z","v":1504255,"vw":294.683106},{"c":294.62,"h":297.625,"l":292.285,"n":45210,"o":295.79,"t":"2025-10-08T04:00:00Z","v":2940781,"vw":294.958644},{"c":295.43,"h":296.63,"l":293.7,"n":36015,"o":294.13,"t":"2025-10-09T04:00:00Z","v":1369162,"vw":295.346855},{"c":290.13,"h":297.0899,"l":289.58,"n":58517,"o":296.16,"t":"2025-10-10T04:00:00Z","v":2660454,"vw":291.783843},{"c":292.405,"h":296.13,"l":289.4414,"n":40108,"o":291.745,"t":"2025-10-13T04:00:00Z","v":1838558,"vw":293.186226},{"c":293.85,"h":296.87,"l":290.97,"n":45660,"o":291.745,"t":"2025-10-14T04:00:00Z","v":1975949,"vw":294.084152},{"c":297.32,"h":298.21,"l":292.43,"n":45591,"o":292.815,"t":"2025-10-15T04:00:00Z","v":2502083,"vw":296.977843},{"c":295.81,"h":302.265,"l":294.44,"n":43004,"o":298.07,"t":"2025-10-16T04:00:00Z","v":1715049,"vw":297.41206},{"c":298.81,"h":299.37,"l":293.14,"n":41355,"o":295.24,"t":"2025-10-17T04:00:00Z","v":1959530,"vw":297.388111},{"c":303.33,"h":303.66,"l":297.75,"n":40507,"o":299.48,"t":"2025-10-20T04:00:00Z","v":1613514,"vw":302.119198},{"c":301.14,"h":303.85,"l":298.03,"n":35087,"o":302.6,"t":"2025-10-21T04:00:00Z","v":1533558,"vw":301.099671},{"c":295.98,"h":302.815,"l":295.6,"n":46657,"o":301.29,"t":"2025-10-22T04:00:00Z","v":1698899,"vw":297.537278},{"c":292.89,"h":296.46,"l":291.9075,"n":40032,"o":296.01,"t":"2025-10-23T04:00:00Z","v":1496922,"vw":293.392943},{"c":291.76,"h":293.94,"l":290.66,"n":36255,"o":292.89,"t":"2025-10-24T04:00:00Z","v":1376330,"vw":291.946138},{"c":291.16,"h":291.9999,"l":288.26,"n":43785,"o":291.21,"t":"2025-10-27T04:00:00Z","v":1794617,"vw":290.579094},{"c":292.09,"h":292.63,"l":288.26,"n":45282,"o":288.93,"t":"2025-10-28T04:00:00Z","v":2217623,"vw":291.266203},{"c":291.77,"h":294.81,"l":289.44,"n":53878,"o":291.76,"t":"2025-10-29T04:00:00Z","v":2824472,"vw":291.870447},{"c":292,"h":294.56,"l":289.001,"n":49088,"o":290.58,"t":"2025-10-30T04:00:00Z","v":2058158,"vw":291.913508},{"c":298.43,"h":298.88,"l":288,"n":53398,"o":288.46,"t":"2025-10-31T04:00:00Z","v":2687516,"vw":296.85349},{"c":296.3,"h":301,"l":292.12,"n":78809,"o":298.43,"t":"2025-11-03T05:00:00Z","v":2753331,"vw":295.411117},{"c":296.7,"h":299.06,"l":294.48,"n":84873,"o":298.71,"t":"2025-11-04T05:00:00Z","v":3412532,"vw":296.885047},{"c":319.86,"h":322.98,"l":302.13,"n":141606,"o":303.125,"t":"2025-11-05T05:00:00Z","v":5486162,"vw":317.020647},{"c":315.59,"h":321.31,"l":312.52,"n":95443,"o":319.1,"t":"2025-11-06T05:00:00Z","v":3330531,"vw":315.797075},{"c":320.2,"h":321.42,"l":314,"n":81221,"o":316.08,"t":"2025-11-07T05:00:00Z","v":2665384,"vw":319.392933},{"c":323.66,"h":326.18,"l":319.54,"n":66396,"o":320.595,"t":"2025-11-10T05:00:00Z","v":2518593,"vw":323.05826},{"c":338.45,"h":338.55,"l":323.42,"n":84292,"o":323.42,"t":"2025-11-11T05:00:00Z","v":3136543,"vw":334.893622},{"c":336.28,"h":342.4,"l":335.815,"n":88358,"o":338.64,"t":"2025-11-12T05:00:00Z","v":2941162,"vw":337.667654},{"c":336,"h":345.84,"l":335.12,"n":103690,"o":337.9,"t":"2025-11-13T05:00:00Z","v":3413466,"vw":338.883098},{"c":336.74,"h":339.8,"l":330.35,"n":91930,"o":336.74,"t":"2025-11-14T05:00:00Z","v":3310332,"vw":336.513486},{"c":341.71,"h":344.06,"l":336.825,"n":78051,"o":337.64,"t":"2025-11-17T05:00:00Z","v":2996550,"vw":341.78927},{"c":343.99,"h":345.49,"l":339.3,"n":79614,"o":343.73,"t":"2025-11-18T05:00:00Z","v":2966636,"vw":343.417389},{"c":342.4,"h":345.29,"l":340.02,"n":62088,"o":343.47,"t":"2025-11-19T05:00:00Z","v":2129822,"vw":342.381007},{"c":336.07,"h":345.09,"l":335,"n":94700,"o":344.52,"t":"2025-11-20T05:00:00Z","v":3184112,"vw":337.868702},{"c":337.54,"h":342.84,"l":334.74,"n":91153,"o":334.87,"t":"2025-11-21T05:00:00Z","v":4128726,"vw":338.868942},{"c":334.3,"h":338.66,"l":331.705,"n":82565,"o":335.84,"t":"2025-11-24T05:00:00Z","v":3551616,"vw":335.002307},{"c":341.11,"h":341.73,"l":335.41,"n":65563,"o":335.41,"t":"2025-11-25T05:00:00Z","v":2868739,"vw":339.876563},{"c":344.57,"h":345.03,"l":340.001,"n":56949,"o":341.525,"t":"2025-11-26T05:00:00Z","v":2333053,"vw":343.939997},{"c":345.46,"h":345.66,"l":342.26,"n":36725,"o":344,"t":"2025-11-28T05:00:00Z","v":1268802,"vw":344.378289},{"c":337.49,"h":343.98,"l":336.25,"n":65645,"o":343.07,"t":"2025-12-01T05:00:00Z","v":2384122,"vw":338.414866},{"c":338.36,"h":342.5,"l":336.33,"n":61394,"o":338.86,"t":"2025-12-02T05:00:00Z","v":2446819,"vw":339.163047},{"c":345.42,"h":346.38,"l":338.85,"n":68130,"o":340.54,"t":"2025-12-03T05:00:00Z","v":2839394,"vw":344.076703},{"c":340.16,"h":346.33,"l":338.94,"n":58181,"o":344.23,"t":"2025-12-04T05:00:00Z","v":3695846,"vw":341.438448},{"c":329.89,"h":340.88,"l":328.63,"n":81287,"o":340.36,"t":"2025-12-05T05:00:00Z","v":2897992,"vw":331.609365},{"c":321.23,"h":329.665,"l":320.17,"n":94297,"o":329.09,"t":"2025-12-08T05:00:00Z","v":3510785,"vw":322.472012},{"c":313.85,"h":323,"l":313.175,"n":89322,"o":321.815,"t":"2025-12-09T05:00:00Z","v":2925118,"vw":315.884022},{"c":315.38,"h":317.469,"l":313,"n":73329,"o":316.245,"t":"2025-12-10T05:00:00Z","v":3071492,"vw":315.641938},{"c":317.38,"h":320.19,"l":312.385,"n":67017,"o":317.89,"t":"2025-12-11T05:00:00Z","v":2455125,"vw":316.842074},{"c":317.74,"h":319.46,"l":315.19,"n":62103,"o":317.3,"t":"2025-12-12T05:00:00Z","v":2247321,"vw":317.415787},{"c":325.31,"h":325.765,"l":319.06,"n":98272,"o":321.21,"t":"2025-12-15T05:00:00Z","v":4049462,"vw":323.281485},{"c":326.74,"h":327.34,"l":323.02,"n":70311,"o":324.82,"t":"2025-12-16T05:00:00Z","v":2642465,"vw":325.656512},{"c":326.01,"h":330.04,"l":325.425,"n":65035,"o":327.515,"t":"2025-12-17T05:00:00Z","v":2517497,"vw":326.978531},{"c":324.42,"h":328.24,"l":321.91,"n":69625,"o":326.27,"t":"2025-12-18T05:00:00Z","v":2669255,"vw":324.547523},{"c":327.38,"h":331.5,"l":324.73,"n":79385,"o":325.56,"t":"2025-12-19T05:00:00Z","v":13465864,"vw":327.421573},{"c":331.39,"h":331.88,"l":326.08,"n":46906,"o":327.01,"t":"2025-12-22T05:00:00Z","v":2400422,"vw":330.847202},{"c":331.49,"h":333.67,"l":328.07,"n":43597,"o":328.09,"t":"2025-12-23T05:00:00Z","v":1552919,"vw":331.519798},{"c":333.96,"h":334.38,"l":330.72,"n":21293,"o":330.72,"t":"2025-12-24T05:00:00Z","v":833663,"vw":333.440488},{"c":332.93,"h":333.9795,"l":330.85,"n":29646,"o":333.65,"t":"2025-12-26T05:00:00Z","v":792583,"vw":332.44317},{"c":329.63,"h":333.5,"l":329.47,"n":43084,"o":332.46,"t":"2025-12-29T05:00:00Z","v":2181413,"vw":330.144554},{"c":328.69,"h":329.77,"l":325.8275,"n":44676,"o":328.65,"t":"2025-12-30T05:00:00Z","v":1256185,"vw":328.412447},{"c":327.31,"h":329.5,"l":327.06,"n":33978,"o":328.69,"t":"2025-12-31T05:00:00Z","v":1417378,"vw":327.607645},{"c":327.64,"h":329.19,"l":325.01,"n":46851,"o":328.77,"t":"2026-01-02T05:00:00Z","v":1539731,"vw":327.708263},{"c":320.72,"h":326.52,"l":318.21,"n":66450,"o":324.92,"t":"2026-01-05T05:00:00Z","v":2268393,"vw":320.547},{"c":330.17,"h":330.94,"l":318.83,"n":73104,"o":319.49,"t":"2026-01-06T05:00:00Z","v":2722530,"vw":326.946337},{"c":341.64,"h":343.05,"l":332.1,"n":84804,"o":332.1,"t":"2026-01-07T05:00:00Z","v":3599398,"vw":340.68277},{"c":330.11,"h":341.46,"l":328.21,"n":71317,"o":337.76,"t":"2026-01-08T05:00:00Z","v":2799481,"vw":332.390676},{"c":326.1,"h":332.075,"l":323.89,"n":59371,"o":328.81,"t":"2026-01-09T05:00:00Z","v":2118681,"vw":327.024548},{"c":325.54,"h":328.47,"l":322.74,"n":51953,"o":328.47,"t":"2026-01-12T05:00:00Z","v":2460632,"vw":325.15314},{"c":324.3,"h":327.75,"l":319.785,"n":65380,"o":327.42,"t":"2026-01-13T05:00:00Z","v":2382206,"vw":323.604691},{"c":328.97,"h":329.2,"l":323.55,"n":51406,"o":324.09,"t":"2026-01-14T05:00:00Z","v":1897473,"vw":327.624053},{"c":330.03,"h":332.5,"l":325.19,"n":65332,"o":328.97,"t":"2026-01-15T05:00:00Z","v":2592019,"vw":329.812906},{"c":330.41,"h":333.03,"l":326.9,"n":55376,"o":328.7,"t":"2026-01-16T05:00:00Z","v":4033805,"vw":330.450962},{"c":331,"h":331.3399,"l":321.71,"n":75889,"o":325.58,"t":"2026-01-20T05:00:00Z","v":2947821,"vw":329.681988},{"c":343.6,"h":343.98,"l":329.315,"n":80965,"o":329.95,"t":"2026-01-21T05:00:00Z","v":4148714,"vw":340.118344},{"c":347.07,"h":349.98,"l":342.14,"n":72357,"o":344.145,"t":"2026-01-22T05:00:00Z","v":3025150,"vw":347.687077},{"c":344.75,"h":349.225,"l":341.815,"n":53315,"o":346.18,"t":"2026-01-23T05:00:00Z","v":2024980,"vw":345.022144},{"c":349.69,"h":350.43,"l":343.6215,"n":62643,"o":344.7,"t":"2026-01-26T05:00:00Z","v":3116275,"vw":349.050096},{"c":351.32,"h":353.25,"l":346.93,"n":65252,"o":348.57,"t":"2026-01-27T05:00:00Z","v":3269988,"vw":350.544021},{"c":342.22,"h":351.95,"l":340,"n":62405,"o":349,"t":"2026-01-28T05:00:00Z","v":2347790,"vw":343.371931},{"c":342.94,"h":347.27,"l":338.75,"n":59370,"o":341.66,"t":"2026-01-29T05:00:00Z","v":3153100,"vw":343.996065},{"c":341.88,"h":345.5,"l":338.07,"n":55543,"o":340.81,"t":"2026-01-30T05:00:00Z","v":2522788,"vw":341.328413},{"c":344.68,"h":345.98,"l":339.41,"n":51752,"o":339.47,"t":"2026-02-02T05:00:00Z","v":1899871,"vw":344.335743},{"c":338.59,"h":349.5,"l":338.59,"n":80475,"o":341.24,"t":"2026-02-03T05:00:00Z","v":4039974,"vw":341.308947},{"c":366.2,"h":368.75,"l":342.38,"n":145854,"o":352.03,"t":"2026-02-04T05:00:00Z","v":5899557,"vw":362.166372},{"c":367.8,"h":374.9,"l":365,"n":99777,"o":365.725,"t":"2026-02-05T05:00:00Z","v":4007341,"vw":368.012201},{"c":384.32,"h":385.12,"l":368.9,"n":90322,"o":369.99,"t":"2026-02-06T05:00:00Z","v":3840306,"vw":380.696776},{"c":375.82,"h":384.62,"l":372.34,"n":62397,"o":380.7,"t":"2026-02-09T05:00:00Z","v":2844017,"vw":375.824302},{"c":364.65,"h":377.36,"l":363.65,"n":72500,"o":377.04,"t":"2026-02-10T05:00:00Z","v":3526589,"vw":366.4747},{"c":366.58,"h":368.51,"l":361,"n":61059,"o":365.14,"t":"2026-02-11T05:00:00Z","v":2826184,"vw":365.794348},{"c":366.2,"h":370.88,"l":365.061,"n":60421,"o":366.66,"t":"2026-02-12T05:00:00Z","v":2374457,"vw":367.125958},{"c":369.19,"h":370.42,"l":361.71,"n":52855,"o":362.655,"t":"2026-02-13T05:00:00Z","v":2414170,"vw":368.54836},{"c":373.36,"h":374.77,"l":369,"n":53162,"o":370.88,"t":"2026-02-17T05:00:00Z","v":2255695,"vw":372.925051},{"c":379.73,"h":380.58,"l":370.44,"n":63472,"o":373.5,"t":"2026-02-18T05:00:00Z","v":2731996,"vw":378.589395},{"c":375.5,"h":379.93,"l":374.13,"n":53147,"o":377.91,"t":"2026-02-19T05:00:00Z","v":2427130,"vw":376.00723},{"c":374.75,"h":377,"l":371.39,"n":57377,"o":372.01,"t":"2026-02-20T05:00:00Z","v":2911727,"vw":374.277102},{"c":379.42,"h":381.78,"l":374.74,"n":57552,"o":375.26,"t":"2026-02-23T05:00:00Z","v":2953123,"vw":379.227082},{"c":382.87,"h":383.2,"l":378.82,"n":50848,"o":380.02,"t":"2026-02-24T05:00:00Z","v":2456047,"vw":381.885111},{"c":384.33,"h":387.49,"l":380.54,"n":50220,"o":381.5,"t":"2026-02-25T05:00:00Z","v":2461072,"vw":384.137611},{"c":379.33,"h":385.14,"l":374.25,"n":61710,"o":385.14,"t":"2026-02-26T05:00:00Z","v":2591065,"vw":377.935612},{"c":388.16,"h":390.14,"l":378.745,"n":65288,"o":379.29,"t":"2026-02-27T05:00:00Z","v":3442505,"vw":387.549622},{"c":385.7,"h":391.29,"l":381.89,"n":68416,"o":388,"t":"2026-03-02T05:00:00Z","v":2839828,"vw":385.905474},{"c":377,"h":381.74,"l":372.71,"n":59443,"o":377.97,"t":"2026-03-03T05:00:00Z","v":2711836,"vw":376.644214},{"c":379.27,"h":380.09,"l":370.82,"n":49919,"o":380,"t":"2026-03-04T05:00:00Z","v":2029616,"vw":378.238718},{"c":367.6,"h":377.09,"l":361.395,"n":74601,"o":375.18,"t":"2026-03-05T05:00:00Z","v":2871878,"vw":367.398346},{"c":369.53,"h":369.76,"l":361.705,"n":58139,"o":364.2,"t":"2026-03-06T05:00:00Z","v":2444320,"vw":367.716527},{"c":376.97,"h":378.815,"l":366.53,"n":66214,"o":368.27,"t":"2026-03-09T04:00:00Z","v":2721678,"vw":374.638355},{"c":375.43,"h":379.26,"l":372.74,"n":53580,"o":376.17,"t":"2026-03-10T04:00:00Z","v":2285867,"vw":376.108558},{"c":377.64,"h":380.14,"l":373,"n":51762,"o":375.045,"t":"2026-03-11T04:00:00Z","v":2301189,"vw":377.13445},{"c":367.79,"h":375,"l":367.76,"n":55218,"o":373.51,"t":"2026-03-12T04:00:00Z","v":1991831,"vw":369.388339},{"c":366.21,"h":372.98,"l":365.93,"n":40892,"o":370.68,"t":"2026-03-13T04:00:00Z","v":1501492,"vw":367.530929},{"c":366.25,"h":370.8899,"l":364.72,"n":51528,"o":369.38,"t":"2026-03-16T04:00:00Z","v":2100383,"vw":366.719204},{"c":361.13,"h":368.78,"l":359.8,"n":52154,"o":368.24,"t":"2026-03-17T04:00:00Z","v":2335617,"vw":361.986496},{"c":351.48,"h":360.685,"l":350.81,"n":72905,"o":359.82,"t":"2026-03-18T04:00:00Z","v":2896866,"vw":352.994228},{"c":349.92,"h":356.32,"l":347.85,"n":60514,"o":353.3,"t":"2026-03-19T04:00:00Z","v":2169873,"vw":350.672826},{"c":347.8,"h":351.245,"l":344.95,"n":59810,"o":348.01,"t":"2026-03-20T04:00:00Z","v":9170380,"vw":347.752828},{"c":349.77,"h":353.42,"l":348.61,"n":67078,"o":351.8,"t":"2026-03-23T04:00:00Z","v":2370034,"vw":350.518907},{"c":348.43,"h":352.58,"l":345.8,"n":49196,"o":346.56,"t":"2026-03-24T04:00:00Z","v":2338089,"vw":349.375203},{"c":353.93,"h":358,"l":350.76,"n":48892,"o":350.76,"t":"2026-03-25T04:00:00Z","v":1832987,"vw":354.430745},{"c":353.16,"h":354.81,"l":348.515,"n":53139,"o":350.33,"t":"2026-03-26T04:00:00Z","v":2045944,"vw":352.874391},{"c":348.77,"h":355.66,"l":347.8025,"n":52474,"o":355.66,"t":"2026-03-27T04:00:00Z","v":2276052,"vw":350.430394},{"c":349,"h":351.83,"l":348.13,"n":61153,"o":351.83,"t":"2026-03-30T04:00:00Z","v":2591452,"vw":349.490225},{"c":351.85,"h":355.49,"l":347.11,"n":83478,"o":350.73,"t":"2026-03-31T04:00:00Z","v":3748132,"vw":351.574843},{"c":353.28,"h":357,"l":351.66,"n":70449,"o":354.9,"t":"2026-04-01T04:00:00Z","v":2727939,"vw":353.461637},{"c":347.94,"h":354.16,"l":345.87,"n":48051,"o":352.72,"t":"2026-04-02T04:00:00Z","v":1605475,"vw":348.627245},{"c":342.57,"h":348.1699,"l":340.64,"n":57679,"o":345.45,"t":"2026-04-06T04:00:00Z","v":2145730,"vw":343.520242},{"c":340,"h":341.87,"l":335.06,"n":70672,"o":340.985,"t":"2026-04-07T04:00:00Z","v":3163551,"vw":339.398768},{"c":349.81,"h":351.33,"l":342.35,"n":66860,"o":345.61,"t":"2026-04-08T04:00:00Z","v":2667655,"vw":348.873881},{"c":355.6,"h":359.445,"l":346.4248,"n":67348,"o":347.46,"t":"2026-04-09T04:00:00Z","v":2942095,"vw":354.722946},{"c":351.02,"h":357.46,"l":349.75,"n":53862,"o":357.46,"t":"2026-04-10T04:00:00Z","v":2259287,"vw":351.839972},{"c":349.82,"h":352.62,"l":345.49,"n":61159,"o":352.09,"t":"2026-04-13T04:00:00Z","v":2549214,"vw":348.758903},{"c":350.95,"h":351.72,"l":345.41,"n":55745,"o":346.18,"t":"2026-04-14T04:00:00Z","v":2107860,"vw":350.341592},{"c":348.22,"h":352.6,"l":344.21,"n":52132,"o":351.7,"t":"2026-04-15T04:00:00Z","v":2141242,"vw":347.795129},{"c":349.39,"h":351.2518,"l":346.595,"n":51116,"o":346.63,"t":"2026-04-16T04:00:00Z","v":1982921,"vw":348.750133},{"c":355.3,"h":356.686,"l":349.415,"n":62264,"o":351.895,"t":"2026-04-17T04:00:00Z","v":3687235,"vw":354.817777},{"c":350.16,"h":356.9,"l":350.02,"n":50847,"o":354.25,"t":"2026-04-20T04:00:00Z","v":2108473,"vw":351.58246},{"c":344.86,"h":350.225,"l":340.06,"n":56899,"o":350.225,"t":"2026-04-21T04:00:00Z","v":2068207,"vw":344.793197},{"c":345.92,"h":347.68,"l":342.97,"n":43936,"o":344.09,"t":"2026-04-22T04:00:00Z","v":2137572,"vw":345.488426},{"c":348.62,"h":350.69,"l":345.4963,"n":52897,"o":345.515,"t":"2026-04-23T04:00:00Z","v":2034422,"vw":348.970655},{"c":344.55,"h":347.66,"l":342.52,"n":52999,"o":346,"t":"2026-04-24T04:00:00Z","v":2202545,"vw":345.394404},{"c":340.18,"h":348.04,"l":339.98,"n":54308,"o":342.35,"t":"2026-04-27T04:00:00Z","v":2654774,"vw":342.189164},{"c":339.57,"h":346.02,"l":337.82,"n":48326,"o":344.5,"t":"2026-04-28T04:00:00Z","v":2377398,"vw":340.244793},{"c":338.02,"h":339.12,"l":333.55,"n":62500,"o":335.01,"t":"2026-04-29T04:00:00Z","v":2517798,"vw":337.4025},{"c":346.25,"h":349.54,"l":340.05,"n":74305,"o":340.75,"t":"2026-04-30T04:00:00Z","v":3593640,"vw":346.630888},{"c":329.82,"h":337,"l":324.63,"n":96411,"o":332.522,"t":"2026-05-01T04:00:00Z","v":3823613,"vw":328.769604},{"c":323.85,"h":326.785,"l":321.92,"n":81319,"o":326.03,"t":"2026-05-04T04:00:00Z","v":3482061,"vw":323.60415},{"c":329.59,"h":329.66,"l":320.52,"n":65446,"o":321.91,"t":"2026-05-05T04:00:00Z","v":3322866,"vw":326.128781},{"c":331.11,"h":332.98,"l":329.05,"n":60121,"o":329.13,"t":"2026-05-06T04:00:00Z","v":2875901,"vw":331.024352},{"c":329.09,"h":331.28,"l":327.22,"n":49215,"o":330.39,"t":"2026-05-07T04:00:00Z","v":3298311,"vw":328.880132},{"c":331.7,"h":332.33,"l":328,"n":43902,"o":329.48,"t":"2026-05-08T04:00:00Z","v":2444540,"vw":330.934616},{"c":329.59,"h":334.19,"l":327.62,"n":47660,"o":332.99,"t":"2026-05-11T04:00:00Z","v":1920257,"vw":329.918714},{"c":336.29,"h":338.489,"l":329.8,"n":54729,"o":331.95,"t":"2026-05-12T04:00:00Z","v":3120265,"vw":335.787994},{"c":336.45,"h":338,"l":330.06,"n":48288,"o":332.32,"t":"2026-05-13T04:00:00Z","v":2184977,"vw":335.396103},{"c":336.23,"h":337.94,"l":333.47,"n":49118,"o":336.26,"t":"2026-05-14T04:00:00Z","v":2042691,"vw":336.416068},{"c":326.31,"h":336.23,"l":325.16,"n":56490,"o":336.23,"t":"2026-05-15T04:00:00Z","v":3449278,"vw":328.061577},{"c":324.39,"h":325.77,"l":321.21,"n":51263,"o":325.545,"t":"2026-05-18T04:00:00Z","v":2031694,"vw":323.82394},{"c":330.75,"h":332.34,"l":320.965,"n":59226,"o":323.25,"t":"2026-05-19T04:00:00Z","v":3041586,"vw":330.230755},{"c":331.57,"h":333.53,"l":326.8,"n":58517,"o":330.75,"t":"2026-05-20T04:00:00Z","v":4075480,"vw":331.109631},{"c":337.42,"h":337.63,"l":329.09,"n":46928,"o":330,"t":"2026-05-21T04:00:00Z","v":2002150,"vw":336.430973},{"c":339.3,"h":343.8,"l":338.4,"n":37314,"o":340.26,"t":"2026-05-22T04:00:00Z","v":1568410,"vw":339.449158},{"c":335.94,"h":342.494,"l":335.2,"n":43851,"o":340.56,"t":"2026-05-26T04:00:00Z","v":1862313,"vw":336.760042},{"c":336.06,"h":341.3877,"l":335.99,"n":48487,"o":339.52,"t":"2026-05-27T04:00:00Z","v":1931089,"vw":337.959391},{"c":336.48,"h":337.95,"l":334.155,"n":50284,"o":336.44,"t":"2026-05-28T04:00:00Z","v":2161018,"vw":336.18991},{"c":336.79,"h":337.51,"l":333.06,"n":45739,"o":336.22,"t":"2026-05-29T04:00:00Z","v":2955541,"vw":336.268431},{"c":329.13,"h":333.83,"l":326.35,"n":62289,"o":333.38,"t":"2026-06-01T04:00:00Z","v":2122387,"vw":329.18341},{"c":328.26,"h":329.4599,"l":322.3,"n":44231,"o":326.17,"t":"2026-06-02T04:00:00Z","v":1560011,"vw":327.319068},{"c":338.22,"h":338.7,"l":325.98,"n":60593,"o":327.98,"t":"2026-06-03T04:00:00Z","v":2290486,"vw":336.438394},{"c":345.6,"h":349.18,"l":342.25,"n":65568,"o":345.87,"t":"2026-06-04T04:00:00Z","v":2908306,"vw":345.323383},{"c":349.58,"h":356.5,"l":347.66,"n":91801,"o":348.76,"t":"2026-06-05T04:00:00Z","v":3452951,"vw":352.050323},{"c":345.73,"h":352.17,"l":344.24,"n":64438,"o":349.34,"t":"2026-06-08T04:00:00Z","v":2490049,"vw":346.102962},{"c":344.565,"h":349.64,"l":342.6201,"n":71563,"o":348.24,"t":"2026-06-09T04:00:00Z","v":3388599,"vw":345.050436},{"c":337.73,"h":348.59,"l":337.49,"n":71832,"o":346.86,"t":"2026-06-10T04:00:00Z","v":3001551,"vw":340.944789},{"c":354.06,"h":358.46,"l":341.455,"n":88693,"o":342.91,"t":"2026-06-11T04:00:00Z","v":4728442,"vw":351.80766},{"c":355.2,"h":358.165,"l":351.96,"n":53471,"o":357.395,"t":"2026-06-12T04:00:00Z","v":2731465,"vw":354.546622},{"c":350.53,"h":358.2966,"l":349.56,"n":65647,"o":355.5,"t":"2026-06-15T04:00:00Z","v":4372927,"vw":352.308662},{"c":347.84,"h":353.6585,"l":345.87,"n":63803,"o":352,"t":"2026-06-16T04:00:00Z","v":3518097,"vw":348.293346},{"c":341.66,"h":349.4,"l":338.9,"n":66006,"o":347.08,"t":"2026-06-17T04:00:00Z","v":3471449,"vw":343.523478},{"c":337.6,"h":345,"l":334.0501,"n":72389,"o":344.38,"t":"2026-06-18T04:00:00Z","v":8152610,"vw":338.576107},{"c":344.72,"h":345.11,"l":337.6,"n":60299,"o":337.65,"t":"2026-06-22T04:00:00Z","v":2522610,"vw":343.799733},{"c":347.01,"h":349.4,"l":345.49,"n":55828,"o":348.31,"t":"2026-06-23T04:00:00Z","v":2306320,"vw":347.232613},{"c":351.43,"h":354.42,"l":346,"n":60265,"o":348,"t":"2026-06-24T04:00:00Z","v":2393124,"vw":351.669058},{"c":352.82,"h":359.1,"l":350.06,"n":59885,"o":350.06,"t":"2026-06-25T04:00:00Z","v":2343217,"vw":354.139023},{"c":358.33,"h":362.27,"l":354.16,"n":70534,"o":354.69,"t":"2026-06-26T04:00:00Z","v":3611798,"vw":358.245356},{"c":360.55,"h":363.11,"l":358.46,"n":66629,"o":361.95,"t":"2026-06-29T04:00:00Z","v":2463152,"vw":360.264058},{"c":362.12,"h":362.7799,"l":356.87,"n":54361,"o":362.15,"t":"2026-06-30T04:00:00Z","v":2248170,"vw":361.28369},{"c":361.33,"h":364,"l":357.89,"n":59120,"o":362.63,"t":"2026-07-01T04:00:00Z","v":2246091,"vw":361.04325},{"c":374.15,"h":375.15,"l":363.39,"n":60315,"o":364.74,"t":"2026-07-02T04:00:00Z","v":2489330,"vw":372.83338},{"c":366.44,"h":373.98,"l":359.4695,"n":61947,"o":371.7,"t":"2026-07-06T04:00:00Z","v":2840151,"vw":365.665633},{"c":368.1,"h":375.25,"l":366.36,"n":56625,"o":374.28,"t":"2026-07-07T04:00:00Z","v":1984904,"vw":368.775074},{"c":367.99,"h":371.42,"l":363,"n":50143,"o":366.185,"t":"2026-07-08T04:00:00Z","v":1760117,"vw":367.813454},{"c":363.62,"h":368.749,"l":361.03,"n":45751,"o":367.82,"t":"2026-07-09T04:00:00Z","v":1729519,"vw":363.509372},{"c":363.39,"h":364.895,"l":361.14,"n":44607,"o":363.08,"t":"2026-07-10T04:00:00Z","v":1633975,"vw":363.155949},{"c":360.45,"h":363.285,"l":355.73,"n":49071,"o":363.04,"t":"2026-07-13T04:00:00Z","v":2066005,"vw":359.689202},{"c":355.25,"h":358.86,"l":354.71,"n":41145,"o":358.18,"t":"2026-07-14T04:00:00Z","v":1864501,"vw":355.923052},{"c":358.32,"h":359.9,"l":353.95,"n":45175,"o":354.66,"t":"2026-07-15T04:00:00Z","v":1839000,"vw":358.16006},{"c":371.58,"h":372.14,"l":357.74,"n":55087,"o":358.245,"t":"2026-07-16T04:00:00Z","v":2356895,"vw":369.76681},{"c":366.29,"h":378.54,"l":361.72,"n":61008,"o":373.97,"t":"2026-07-17T04:00:00Z","v":2862790,"vw":368.058134},{"c":364.17,"h":370.29,"l":363.651,"n":44416,"o":367.95,"t":"2026-07-20T04:00:00Z","v":1923718,"vw":365.129009},{"c":366.24,"h":368.91,"l":362.14,"n":56419,"o":365.085,"t":"2026-07-21T04:00:00Z","v":2883406,"vw":365.767531},{"c":366.05,"h":371,"l":364.86,"n":37092,"o":369.225,"t":"2026-07-22T04:00:00Z","v":1549425,"vw":366.742198},{"c":371.5,"h":371.84,"l":359.212,"n":47795,"o":359.98,"t":"2026-07-23T04:00:00Z","v":2933276,"vw":369.162658},{"c":376.04,"h":379.41,"l":372.16,"n":51166,"o":372.725,"t":"2026-07-24T04:00:00Z","v":2495061,"vw":376.219608},{"c":376.26,"h":382.28,"l":374.395,"n":53477,"o":378.55,"t":"2026-07-27T04:00:00Z","v":2904694,"vw":377.254561},{"c":393.1,"h":398,"l":382.2115,"n":83857,"o":383.25,"t":"2026-07-28T04:00:00Z","v":3416188,"vw":392.869237},{"c":387.64,"h":397.88,"l":386.58,"n":74722,"o":395.03,"t":"2026-07-29T04:00:00Z","v":3006735,"vw":389.653971},{"c":387.64,"h":388.41,"l":378.215,"n":69045,"o":379.745,"t":"2026-07-30T04:00:00Z","v":3006546,"vw":385.279962},{"c":385.16,"h":386.819,"l":379.34,"n":51191,"o":382,"t":"2026-07-31T04:00:00Z","v":1955751,"vw":384.260422},{"c":378.87,"h":391.03,"l":375.96,"n":76559,"o":388.5,"t":"2026-08-03T04:00:00Z","v":3445101,"vw":380.060136},{"c":390.02,"h":390.92,"l":376.02,"n":78357,"o":380.755,"t":"2026-08-04T04:00:00Z","v":3624031,"vw":387.555096},{"c":407.83,"h":416.24,"l":391,"n":113007,"o":393.36,"t":"2026-08-05T04:00:00Z","v":5751793,"vw":407.823968},{"c":404.85,"h":418.4,"l":401.2,"n":57712,"o":413.715,"t":"2026-08-06T04:00:00Z","v":2610599,"vw":404.849878},{"c":410.945,"h":411.6,"l":401.07,"n":46043,"o":404.09,"t":"2026-08-07T04:00:00Z","v":1823094,"vw":409.111344},{"c":417.2,"h":417.36,"l":406.42,"n":53921,"o":408.46,"t":"2026-08-10T04:00:00Z","v":1961553,"vw":414.197005},{"c":414.3,"h":421.79,"l":412.2,"n":60439,"o":415.52,"t":"2026-08-11T04:00:00Z","v":2031351,"vw":414.39854},{"c":416.18,"h":418.1927,"l":409.0001,"n":48613,"o":413.31,"t":"2026-08-12T04:00:00Z","v":2067042,"vw":415.938287},{"c":417.84,"h":420.26,"l":415.78,"n":40608,"o":419.92,"t":"2026-08-13T04:00:00Z","v":2779337,"vw":417.83119},{"c":415.21,"h":416.03,"l":410.5,"n":40195,"o":413.76,"t":"2026-08-14T04:00:00Z","v":2038183,"vw":414.371443},{"c":419.38,"h":419.6,"l":410.4,"n":50928,"o":412.98,"t":"2026-08-17T04:00:00Z","v":2882416,"vw":418.027119},{"c":425.28,"h":427.39,"l":420.72,"n":67075,"o":421.64,"t":"2026-08-18T04:00:00Z","v":2593882,"vw":425.124296},{"c":442.36,"h":443.2,"l":429.38,"n":74634,"o":430.24,"t":"2026-08-19T04:00:00Z","v":2546043,"vw":440.057516},{"c":433.73,"h":441.34,"l":431.07,"n":60806,"o":435.78,"t":"2026-08-20T04:00:00Z","v":2914919,"vw":434.145131},{"c":439.33,"h":440.51,"l":429.38,"n":49092,"o":431.72,"t":"2026-08-21T04:00:00Z","v":2115981,"vw":437.627501},{"c":443.84,"h":445.87,"l":435.51,"n":55865,"o":440.31,"t":"2026-08-24T04:00:00Z","v":2466420,"vw":442.552869},{"c":442.24,"h":447.03,"l":441.26,"n":45490,"o":443.26,"t":"2026-08-25T04:00:00Z","v":2102482,"vw":443.647758},{"c":440.34,"h":442.885,"l":438.24,"n":45645,"o":441,"t":"2026-08-26T04:00:00Z","v":2290826,"vw":440.600405},{"c":436.99,"h":442.13,"l":431.01,"n":45583,"o":433.08,"t":"2026-08-27T04:00:00Z","v":1763803,"vw":437.633577},{"c":432.42,"h":437.89,"l":430.72,"n":45214,"o":437.89,"t":"2026-08-28T04:00:00Z","v":1741312,"vw":432.526027},{"c":429.88,"h":431.85,"l":426,"n":44571,"o":428.59,"t":"2026-08-31T04:00:00Z","v":2344954,"vw":430.092321},{"c":438.12,"h":438.65,"l":431,"n":52260,"o":435.301,"t":"2026-09-01T04:00:00Z","v":2360119,"vw":436.031161},{"c":442.84,"h":445.57,"l":435,"n":57407,"o":440.65,"t":"2026-09-02T04:00:00Z","v":2287077,"vw":440.876489},{"c":444.12,"h":445.815,"l":438.0801,"n":44741,"o":445.67,"t":"2026-09-03T04:00:00Z","v":1843546,"vw":443.510862},{"c":437.23,"h":441.85,"l":435,"n":47590,"o":437.03,"t":"2026-09-04T04:00:00Z","v":1657289,"vw":437.46586},{"c":393.17,"h":410.025,"l":391.17,"n":149014,"o":408.9,"t":"2026-09-08T04:00:00Z","v":6834723,"vw":396.601218},{"c":391.27,"h":395.55,"l":389.28,"n":82703,"o":393.065,"t":"2026-09-09T04:00:00Z","v":2923237,"vw":391.942025},{"c":382.47,"h":391.666,"l":381.51,"n":80682,"o":387.84,"t":"2026-09-10T04:00:00Z","v":3431569,"vw":383.456959},{"c":377.35,"h":386.99,"l":377.22,"n":61526,"o":386.135,"t":"2026-09-11T04:00:00Z","v":2273514,"vw":378.918419},{"c":381.5,"h":384.61,"l":376.76,"n":66693,"o":381.94,"t":"2026-09-14T04:00:00Z","v":2716272,"vw":380.407069},{"c":375.65,"h":381.04,"l":375.15,"n":63916,"o":380.23,"t":"2026-09-15T04:00:00Z","v":2611081,"vw":376.704229},{"c":376.35,"h":379.11,"l":374.46,"n":56949,"o":377.01,"t":"2026-09-16T04:00:00Z","v":2401975,"vw":376.449404},{"c":379.78,"h":382.49,"l":376.08,"n":68106,"o":379.15,"t":"2026-09-17T04:00:00Z","v":3235782,"vw":379.573712},{"c":385.65,"h":386.5,"l":378.51,"n":69749,"o":378.51,"t":"2026-09-18T04:00:00Z","v":8529188,"vw":384.391222},{"c":393.16,"h":394.5,"l":381.9,"n":67772,"o":385.71,"t":"2026-09-21T04:00:00Z","v":2890511,"vw":392.1493},{"c":410.24,"h":412.995,"l":398.52,"n":85602,"o":405.25,"t":"2026-09-22T04:00:00Z","v":3722558,"vw":407.416399},{"c":406.09,"h":415.76,"l":404.34,"n":64225,"o":410.09,"t":"2026-09-23T04:00:00Z","v":2824128,"vw":407.72108},{"c":406.04,"h":409.99,"l":403.88,"n":54575,"o":406.09,"t":"2026-09-24T04:00:00Z","v":2525815,"vw":406.363145},{"c":414.61,"h":415.2,"l":404.19,"n":57552,"o":408.25,"t":"2026-09-25T04:00:00Z","v":2213438,"vw":412.2508},{"c":418.13,"h":419.02,"l":410.955,"n":57576,"o":411.52,"t":"2026-09-28T04:00:00Z","v":2919168,"vw":417.19817},{"c":423.64,"h":424.57,"l":414.11,"n":60768,"o":414.37,"t":"2026-09-29T04:00:00Z","v":3739753,"vw":421.604193},{"c":421.51,"h":426.59,"l":420.63,"n":61727,"o":424.01,"t":"2026-09-30T04:00:00Z","v":3132378,"vw":422.29242},{"c":407.27,"h":422.8,"l":407.13,"n":64782,"o":421.72,"t":"2026-10-01T04:00:00Z","v":2503242,"vw":410.76799},{"c":403.04,"h":410.16,"l":401.96,"n":60910,"o":410.16,"t":"2026-10-02T04:00:00Z","v":3512166,"vw":403.666944},{"c":402.98,"h":403.69,"l":397.03,"n":64460,"o":399.03,"t":"2026-10-05T04:00:00Z","v":3105871,"vw":402.298088},{"c":402.6,"h":405,"l":396.01,"n":56168,"o":403.3,"t":"2026-10-06T04:00:00Z","v":2038339,"vw":401.857271},{"c":413.08,"h":415.79,"l":401.85,"n":62957,"o":403.06,"t":"2026-10-07T04:00:00Z","v":2238491,"vw":412.732099},{"c":407.44,"h":411.84,"l":400.06,"n":61188,"o":409.97,"t":"2026-10-08T04:00:00Z","v":2379888,"vw":405.935275},{"c":414.87,"h":417.78,"l":404.05,"n":52246,"o":405,"t":"2026-10-09T04:00:00Z","v":2554416,"vw":413.684576},{"c":417.57,"h":417.76,"l":413.44,"n":42561,"o":416.12,"t":"2026-10-12T04:00:00Z","v":1721923,"vw":416.628203},{"c":412.84,"h":420.35,"l":411.04,"n":47297,"o":420.34,"t":"2026-10-13T04:00:00Z","v":2320825,"vw":414.103795},{"c":426.11,"h":428.05,"l":415.1951,"n":78801,"o":417.83,"t":"2026-10-14T04:00:00Z","v":3086959,"vw":425.614371},{"c":434.03,"h":441.7599,"l":433.42,"n":74591,"o":435.83,"t":"2026-10-15T04:00:00Z","v":3417865,"vw":436.26207}],"volatilityBars":[{"c":410.64,"h":413,"l":410.47,"n":222,"o":410.73,"t":"2026-10-08T08:00:00Z","v":2142,"vw":411.773251},{"c":410.49,"h":410.49,"l":410.49,"n":18,"o":410.49,"t":"2026-10-08T08:45:00Z","v":214,"vw":410.49},{"c":410.45,"h":410.45,"l":410.45,"n":2,"o":410.45,"t":"2026-10-08T09:15:00Z","v":63,"vw":410.45},{"c":409.8,"h":410,"l":409.8,"n":21,"o":410,"t":"2026-10-08T09:45:00Z","v":305,"vw":409.901235},{"c":409,"h":409,"l":409,"n":9,"o":409,"t":"2026-10-08T10:30:00Z","v":125,"vw":409},{"c":408.7,"h":408.8,"l":408.7,"n":11,"o":408.8,"t":"2026-10-08T10:45:00Z","v":170,"vw":408.754545},{"c":408.7,"h":408.7,"l":408.41,"n":8,"o":408.41,"t":"2026-10-08T11:00:00Z","v":175,"vw":408.547368},{"c":409.99,"h":410,"l":409.7,"n":20,"o":409.7,"t":"2026-10-08T11:15:00Z","v":306,"vw":409.869504},{"c":409,"h":409,"l":409,"n":12,"o":409,"t":"2026-10-08T11:30:00Z","v":84,"vw":409},{"c":410.5,"h":410.5,"l":409.89,"n":2,"o":409.89,"t":"2026-10-08T11:45:00Z","v":155,"vw":410.283548},{"c":410.37,"h":410.37,"l":410.37,"n":7,"o":410.37,"t":"2026-10-08T12:00:00Z","v":182,"vw":410.37},{"c":411.04,"h":411.04,"l":411,"n":5,"o":411,"t":"2026-10-08T12:15:00Z","v":200,"vw":411.027475},{"c":410.52,"h":410.52,"l":410.52,"n":2,"o":410.52,"t":"2026-10-08T12:45:00Z","v":49779,"vw":410.52},{"c":411.37,"h":411.37,"l":411.37,"n":4,"o":411.37,"t":"2026-10-08T13:00:00Z","v":100,"vw":411.37},{"c":409.23,"h":413,"l":409.23,"n":4,"o":413,"t":"2026-10-08T13:15:00Z","v":216,"vw":410.328058},{"c":407.76,"h":411.84,"l":407.31,"n":1873,"o":409.97,"t":"2026-10-08T13:30:00Z","v":58563,"vw":409.45824},{"c":407.52,"h":408.98,"l":406.64,"n":1609,"o":407.59,"t":"2026-10-08T13:45:00Z","v":45824,"vw":408.06699},{"c":402.85,"h":408,"l":402.85,"n":2235,"o":408,"t":"2026-10-08T14:00:00Z","v":53380,"vw":404.68877},{"c":400.905,"h":403.64,"l":400.06,"n":3161,"o":402.775,"t":"2026-10-08T14:15:00Z","v":91061,"vw":401.287915},{"c":402.185,"h":402.72,"l":400.62,"n":1900,"o":400.955,"t":"2026-10-08T14:30:00Z","v":35748,"vw":401.915604},{"c":401.97,"h":402.98,"l":401.41,"n":1951,"o":401.92,"t":"2026-10-08T14:45:00Z","v":50589,"vw":402.094364},{"c":402.3,"h":403.09,"l":401.6901,"n":1624,"o":401.98,"t":"2026-10-08T15:00:00Z","v":27540,"vw":402.207533},{"c":402.285,"h":402.98,"l":402.02,"n":1664,"o":402.11,"t":"2026-10-08T15:15:00Z","v":39248,"vw":402.638923},{"c":401.41,"h":402.4,"l":400.91,"n":1346,"o":402.19,"t":"2026-10-08T15:30:00Z","v":26922,"vw":401.679391},{"c":400.995,"h":401.57,"l":400.5,"n":1363,"o":401.31,"t":"2026-10-08T15:45:00Z","v":27835,"vw":400.97299},{"c":400.96,"h":401.52,"l":400.73,"n":1273,"o":401,"t":"2026-10-08T16:00:00Z","v":26117,"vw":401.19135},{"c":401.29,"h":401.91,"l":400.68,"n":1705,"o":400.79,"t":"2026-10-08T16:15:00Z","v":31115,"vw":401.417955},{"c":401.03,"h":401.345,"l":400.86,"n":1243,"o":401.325,"t":"2026-10-08T16:30:00Z","v":25336,"vw":401.09027},{"c":405.05,"h":405.26,"l":400.95,"n":2459,"o":401.045,"t":"2026-10-08T16:45:00Z","v":59988,"vw":403.099685},{"c":404.955,"h":406.58,"l":404.935,"n":2571,"o":405.05,"t":"2026-10-08T17:00:00Z","v":74014,"vw":405.634135},{"c":405.23,"h":406.28,"l":404.925,"n":2880,"o":404.925,"t":"2026-10-08T17:15:00Z","v":101278,"vw":405.605804},{"c":405.9,"h":406.6,"l":405.2,"n":2435,"o":405.21,"t":"2026-10-08T17:30:00Z","v":169337,"vw":405.57084},{"c":406.43,"h":406.64,"l":405.82,"n":1856,"o":405.9,"t":"2026-10-08T17:45:00Z","v":51815,"vw":406.212803},{"c":406.46,"h":407.77,"l":406.23,"n":2127,"o":406.52,"t":"2026-10-08T18:00:00Z","v":136077,"vw":407.152016},{"c":405.425,"h":406.86,"l":405.12,"n":1501,"o":406.465,"t":"2026-10-08T18:15:00Z","v":68097,"vw":406.221404},{"c":406.04,"h":406.29,"l":405.16,"n":1356,"o":405.425,"t":"2026-10-08T18:30:00Z","v":32889,"vw":405.718086},{"c":406.85,"h":407,"l":406.02,"n":1667,"o":406.09,"t":"2026-10-08T18:45:00Z","v":39912,"vw":406.577782},{"c":406.71,"h":407.36,"l":406.2001,"n":2423,"o":406.86,"t":"2026-10-08T19:00:00Z","v":63939,"vw":406.792745},{"c":406.89,"h":406.97,"l":406.05,"n":2892,"o":406.72,"t":"2026-10-08T19:15:00Z","v":83095,"vw":406.484085},{"c":406.92,"h":407.15,"l":406.5,"n":3088,"o":406.96,"t":"2026-10-08T19:30:00Z","v":92559,"vw":406.79655},{"c":407.21,"h":407.88,"l":406.37,"n":9849,"o":407.01,"t":"2026-10-08T19:45:00Z","v":271677,"vw":407.276107},{"c":406.79,"h":408.13,"l":406.79,"n":126,"o":407.44,"t":"2026-10-08T20:00:00Z","v":515264,"vw":407.4386},{"c":406.79,"h":406.8,"l":406.79,"n":10,"o":406.8,"t":"2026-10-08T22:00:00Z","v":2501,"vw":406.790163},{"c":406.92,"h":406.92,"l":406.92,"n":3,"o":406.92,"t":"2026-10-08T22:15:00Z","v":54,"vw":406.92},{"c":407.44,"h":407.44,"l":407.44,"n":1,"o":407.44,"t":"2026-10-08T23:45:00Z","v":42,"vw":407.44},{"c":406.5,"h":406.5,"l":406.5,"n":1,"o":406.5,"t":"2026-10-09T08:15:00Z","v":100,"vw":406.5},{"c":406.81,"h":406.82,"l":406.81,"n":32,"o":406.82,"t":"2026-10-09T08:45:00Z","v":313,"vw":406.815455},{"c":407,"h":407,"l":407,"n":1,"o":407,"t":"2026-10-09T12:00:00Z","v":100,"vw":407},{"c":405.5,"h":407.01,"l":405.5,"n":15,"o":407.01,"t":"2026-10-09T13:15:00Z","v":251,"vw":406.419396},{"c":409.47,"h":410.93,"l":404.05,"n":1942,"o":405,"t":"2026-10-09T13:30:00Z","v":123244,"vw":407.373603},{"c":411.23,"h":411.5,"l":409.46,"n":2085,"o":409.475,"t":"2026-10-09T13:45:00Z","v":53072,"vw":410.520051},{"c":412.215,"h":412.65,"l":410.49,"n":1694,"o":411.275,"t":"2026-10-09T14:00:00Z","v":47370,"vw":411.463194},{"c":412.37,"h":412.97,"l":411.2,"n":2062,"o":412.165,"t":"2026-10-09T14:15:00Z","v":45552,"vw":412.100613},{"c":409.93,"h":412.59,"l":409.58,"n":1961,"o":412.37,"t":"2026-10-09T14:30:00Z","v":51199,"vw":411.163624},{"c":410.063,"h":410.38,"l":408.375,"n":1622,"o":409.92,"t":"2026-10-09T14:45:00Z","v":40916,"vw":409.249261},{"c":410.72,"h":411.25,"l":410.03,"n":1610,"o":410.11,"t":"2026-10-09T15:00:00Z","v":36349,"vw":410.793774},{"c":411.03,"h":411.32,"l":410.22,"n":1772,"o":410.82,"t":"2026-10-09T15:15:00Z","v":44543,"vw":410.897046},{"c":410.67,"h":411.22,"l":410.19,"n":1448,"o":411.04,"t":"2026-10-09T15:30:00Z","v":39342,"vw":410.933947},{"c":411.845,"h":411.845,"l":410.57,"n":1392,"o":410.67,"t":"2026-10-09T15:45:00Z","v":32746,"vw":411.175266},{"c":413.055,"h":413.08,"l":411.33,"n":1474,"o":411.885,"t":"2026-10-09T16:00:00Z","v":42013,"vw":411.957028},{"c":414.065,"h":414.16,"l":413.04,"n":1646,"o":413.04,"t":"2026-10-09T16:15:00Z","v":52717,"vw":413.582607},{"c":413.79,"h":414.62,"l":413.75,"n":1382,"o":414.1,"t":"2026-10-09T16:30:00Z","v":47649,"vw":414.142149},{"c":415.405,"h":415.5,"l":413.75,"n":1991,"o":413.8726,"t":"2026-10-09T16:45:00Z","v":58463,"vw":414.710561},{"c":415.47,"h":416,"l":415.265,"n":1649,"o":415.48,"t":"2026-10-09T17:00:00Z","v":45333,"vw":415.765808},{"c":415.94,"h":416.18,"l":415.29,"n":1571,"o":415.59,"t":"2026-10-09T17:15:00Z","v":39723,"vw":415.818928},{"c":417.21,"h":417.78,"l":415.955,"n":1661,"o":415.955,"t":"2026-10-09T17:30:00Z","v":35777,"vw":417.01165},{"c":417.07,"h":417.325,"l":416.76,"n":1419,"o":417.12,"t":"2026-10-09T17:45:00Z","v":25796,"vw":417.020276},{"c":416.78,"h":417.02,"l":416.31,"n":1324,"o":417.02,"t":"2026-10-09T18:00:00Z","v":27023,"vw":416.641312},{"c":416.42,"h":416.89,"l":416.07,"n":1274,"o":416.85,"t":"2026-10-09T18:15:00Z","v":24430,"vw":416.48454},{"c":416.7,"h":417.17,"l":416.41,"n":1436,"o":416.411,"t":"2026-10-09T18:30:00Z","v":31975,"vw":416.85923},{"c":416.51,"h":416.975,"l":416.26,"n":1691,"o":416.651,"t":"2026-10-09T18:45:00Z","v":34986,"vw":416.611323},{"c":416.41,"h":416.97,"l":416.26,"n":1588,"o":416.45,"t":"2026-10-09T19:00:00Z","v":36321,"vw":416.554483},{"c":416.01,"h":416.62,"l":415.622,"n":2011,"o":416.42,"t":"2026-10-09T19:15:00Z","v":44997,"vw":416.189883},{"c":416.48,"h":416.76,"l":415.77,"n":2161,"o":416.01,"t":"2026-10-09T19:30:00Z","v":50312,"vw":416.441155},{"c":415.02,"h":416.51,"l":414.4,"n":9898,"o":416.46,"t":"2026-10-09T19:45:00Z","v":277289,"vw":415.192077},{"c":414.17,"h":415.01,"l":412.8,"n":119,"o":415.01,"t":"2026-10-09T20:00:00Z","v":616842,"vw":414.867964},{"c":415.69,"h":415.69,"l":415.69,"n":2,"o":415.69,"t":"2026-10-09T21:30:00Z","v":66,"vw":415.69},{"c":415.01,"h":415.01,"l":415.01,"n":1,"o":415.01,"t":"2026-10-09T22:45:00Z","v":49,"vw":415.01},{"c":414.8,"h":414.82,"l":414.8,"n":8,"o":414.82,"t":"2026-10-12T08:45:00Z","v":435,"vw":414.80893},{"c":415.9,"h":415.9,"l":415.83,"n":9,"o":415.83,"t":"2026-10-12T11:15:00Z","v":308,"vw":415.876027},{"c":416.87,"h":416.87,"l":416.8,"n":6,"o":416.8,"t":"2026-10-12T13:00:00Z","v":90,"vw":416.835},{"c":416.9,"h":417.45,"l":416,"n":30,"o":416,"t":"2026-10-12T13:15:00Z","v":569,"vw":416.924309},{"c":415.985,"h":416.8,"l":413.86,"n":2081,"o":415.5,"t":"2026-10-12T13:30:00Z","v":69465,"vw":415.80909},{"c":414.77,"h":416,"l":413.44,"n":1685,"o":415.98,"t":"2026-10-12T13:45:00Z","v":27249,"vw":414.394809},{"c":415.605,"h":417,"l":413.945,"n":1647,"o":414.76,"t":"2026-10-12T14:00:00Z","v":42263,"vw":415.728793},{"c":415.13,"h":415.91,"l":414.77,"n":1436,"o":415.3101,"t":"2026-10-12T14:15:00Z","v":27710,"vw":415.39818},{"c":415.02,"h":415.58,"l":414.5,"n":1499,"o":415.155,"t":"2026-10-12T14:30:00Z","v":33965,"vw":415.125913},{"c":415.66,"h":416.01,"l":414.3601,"n":1318,"o":414.91,"t":"2026-10-12T14:45:00Z","v":28211,"vw":415.112314},{"c":416.05,"h":416.32,"l":414.9801,"n":1376,"o":415.59,"t":"2026-10-12T15:00:00Z","v":26525,"vw":415.616769},{"c":416.29,"h":416.29,"l":415.315,"n":1351,"o":415.89,"t":"2026-10-12T15:15:00Z","v":26070,"vw":415.773182},{"c":415.29,"h":416.45,"l":415.02,"n":1336,"o":416.11,"t":"2026-10-12T15:30:00Z","v":22714,"vw":415.953044},{"c":414.975,"h":415.87,"l":414.96,"n":1081,"o":415.24,"t":"2026-10-12T15:45:00Z","v":20465,"vw":415.405199},{"c":414.495,"h":415.59,"l":414.41,"n":1106,"o":414.97,"t":"2026-10-12T16:00:00Z","v":21145,"vw":414.879029},{"c":415.04,"h":415.11,"l":414.49,"n":1037,"o":414.5,"t":"2026-10-12T16:15:00Z","v":15969,"vw":414.829808},{"c":414.685,"h":415.13,"l":414.41,"n":848,"o":415.11,"t":"2026-10-12T16:30:00Z","v":13815,"vw":414.785255},{"c":415.74,"h":415.87,"l":414.84,"n":1169,"o":414.86,"t":"2026-10-12T16:45:00Z","v":21676,"vw":415.338773},{"c":415.92,"h":415.96,"l":415.49,"n":1379,"o":415.775,"t":"2026-10-12T17:00:00Z","v":32970,"vw":415.729683},{"c":415.87,"h":415.99,"l":415.34,"n":1149,"o":415.82,"t":"2026-10-12T17:15:00Z","v":19824,"vw":415.625743},{"c":415.44,"h":416.01,"l":415.1347,"n":1418,"o":415.8,"t":"2026-10-12T17:30:00Z","v":34931,"vw":415.492563},{"c":415.06,"h":415.71,"l":414.85,"n":1215,"o":415.56,"t":"2026-10-12T17:45:00Z","v":36929,"vw":415.3123},{"c":415.225,"h":415.5,"l":414.935,"n":1020,"o":414.98,"t":"2026-10-12T18:00:00Z","v":18959,"vw":415.148991},{"c":415.84,"h":416.23,"l":414.93,"n":1452,"o":415.23,"t":"2026-10-12T18:15:00Z","v":44122,"vw":415.635802},{"c":416.5,"h":416.5,"l":415.79,"n":1114,"o":415.79,"t":"2026-10-12T18:30:00Z","v":19337,"vw":416.132432},{"c":416.31,"h":416.95,"l":415.85,"n":1465,"o":416.58,"t":"2026-10-12T18:45:00Z","v":31236,"vw":416.607226},{"c":415.805,"h":416.39,"l":415.505,"n":1508,"o":416.215,"t":"2026-10-12T19:00:00Z","v":22461,"vw":415.944575},{"c":416.01,"h":416.44,"l":415.62,"n":2053,"o":415.765,"t":"2026-10-12T19:15:00Z","v":39924,"vw":415.936046},{"c":416.42,"h":416.8499,"l":415.86,"n":2539,"o":415.915,"t":"2026-10-12T19:30:00Z","v":44048,"vw":416.446179},{"c":417.57,"h":417.76,"l":415.97,"n":6824,"o":416.57,"t":"2026-10-12T19:45:00Z","v":159009,"vw":417.203568},{"c":417.57,"h":417.57,"l":417.57,"n":103,"o":417.57,"t":"2026-10-12T20:00:00Z","v":641170,"vw":417.57},{"c":417.57,"h":417.57,"l":417.57,"n":1,"o":417.57,"t":"2026-10-12T20:30:00Z","v":250,"vw":417.57},{"c":417.57,"h":417.57,"l":417.57,"n":11,"o":417.57,"t":"2026-10-12T22:30:00Z","v":170,"vw":417.57},{"c":417.57,"h":417.57,"l":417.57,"n":2,"o":417.57,"t":"2026-10-12T23:30:00Z","v":351,"vw":417.57},{"c":421.12,"h":421.97,"l":419.83,"n":148,"o":421.97,"t":"2026-10-13T08:00:00Z","v":2186,"vw":420.869641},{"c":421.03,"h":421.12,"l":421.01,"n":10,"o":421.01,"t":"2026-10-13T08:15:00Z","v":260,"vw":421.053333},{"c":421,"h":421.01,"l":421,"n":10,"o":421.01,"t":"2026-10-13T08:30:00Z","v":481,"vw":421.000952},{"c":420.88,"h":420.88,"l":420.5,"n":21,"o":420.5,"t":"2026-10-13T10:45:00Z","v":304,"vw":420.704301},{"c":420.06,"h":420.06,"l":420.06,"n":1,"o":420.06,"t":"2026-10-13T11:00:00Z","v":80,"vw":420.06},{"c":420.5,"h":420.5,"l":420.5,"n":4,"o":420.5,"t":"2026-10-13T11:15:00Z","v":60,"vw":420.5},{"c":420.9,"h":420.9,"l":420.7,"n":16,"o":420.7,"t":"2026-10-13T11:30:00Z","v":253,"vw":420.75},{"c":420.59,"h":420.59,"l":420.59,"n":4,"o":420.59,"t":"2026-10-13T11:45:00Z","v":94,"vw":420.59},{"c":421,"h":421,"l":420.4,"n":20,"o":420.4,"t":"2026-10-13T12:00:00Z","v":340,"vw":420.792},{"c":421.11,"h":421.11,"l":421.11,"n":4,"o":421.11,"t":"2026-10-13T12:30:00Z","v":50,"vw":421.11},{"c":421.1,"h":421.1,"l":421.1,"n":5,"o":421.1,"t":"2026-10-13T13:00:00Z","v":231,"vw":421.1},{"c":420.5,"h":420.9,"l":420.5,"n":26,"o":420.82,"t":"2026-10-13T13:15:00Z","v":847,"vw":420.756856},{"c":414.21,"h":420.35,"l":413.915,"n":1895,"o":420.34,"t":"2026-10-13T13:30:00Z","v":61693,"vw":418.227304},{"c":415.97,"h":416.03,"l":413.89,"n":2072,"o":414.94,"t":"2026-10-13T13:45:00Z","v":49120,"vw":414.592992},{"c":416.33,"h":417.18,"l":414.43,"n":2130,"o":415.82,"t":"2026-10-13T14:00:00Z","v":70286,"vw":416.015608},{"c":416.275,"h":417.58,"l":415.99,"n":1749,"o":416.33,"t":"2026-10-13T14:15:00Z","v":38342,"vw":416.839959},{"c":417.18,"h":417.76,"l":416.095,"n":1824,"o":416.1775,"t":"2026-10-13T14:30:00Z","v":33841,"vw":417.137397},{"c":417.165,"h":418.5099,"l":417.165,"n":2090,"o":417.305,"t":"2026-10-13T14:45:00Z","v":42259,"vw":417.921455},{"c":416.52,"h":417.23,"l":416.195,"n":1165,"o":417.18,"t":"2026-10-13T15:00:00Z","v":22752,"vw":416.652624},{"c":415.915,"h":417.595,"l":415.81,"n":2327,"o":416.43,"t":"2026-10-13T15:15:00Z","v":98847,"vw":416.802917},{"c":416.175,"h":416.43,"l":415.8,"n":1475,"o":415.97,"t":"2026-10-13T15:30:00Z","v":28424,"vw":416.039394},{"c":416.47,"h":416.69,"l":415.64,"n":1152,"o":416.38,"t":"2026-10-13T15:45:00Z","v":23008,"vw":416.188043},{"c":414.555,"h":416.505,"l":414.45,"n":1414,"o":416.505,"t":"2026-10-13T16:00:00Z","v":37109,"vw":415.8621},{"c":413.9201,"h":414.7,"l":413.465,"n":916,"o":414.49,"t":"2026-10-13T16:15:00Z","v":18684,"vw":414.125027},{"c":415.78,"h":415.78,"l":413.64,"n":1066,"o":414.03,"t":"2026-10-13T16:30:00Z","v":24478,"vw":414.314503},{"c":414.935,"h":415.72,"l":414.18,"n":1175,"o":415.59,"t":"2026-10-13T16:45:00Z","v":44268,"vw":414.978316},{"c":414.085,"h":415.32,"l":413.965,"n":1421,"o":414.83,"t":"2026-10-13T17:00:00Z","v":60381,"vw":414.994606},{"c":413.51,"h":414.06,"l":413.125,"n":1145,"o":413.995,"t":"2026-10-13T17:15:00Z","v":30319,"vw":413.592111},{"c":412.76,"h":413.94,"l":412.535,"n":1019,"o":413.62,"t":"2026-10-13T17:30:00Z","v":30670,"vw":413.365728},{"c":411.44,"h":412.94,"l":411.135,"n":1297,"o":412.54,"t":"2026-10-13T17:45:00Z","v":33753,"vw":411.845622},{"c":411.48,"h":412.21,"l":411.04,"n":1393,"o":411.47,"t":"2026-10-13T18:00:00Z","v":37470,"vw":411.644911},{"c":411.91,"h":412.35,"l":411.34,"n":1333,"o":411.61,"t":"2026-10-13T18:15:00Z","v":31760,"vw":411.696546},{"c":413.27,"h":413.4199,"l":412.12,"n":1499,"o":412.16,"t":"2026-10-13T18:30:00Z","v":38438,"vw":412.731931},{"c":413.3,"h":413.3,"l":412.79,"n":1225,"o":413.16,"t":"2026-10-13T18:45:00Z","v":26550,"vw":413.019998},{"c":413.52,"h":413.555,"l":412.82,"n":1664,"o":413.34,"t":"2026-10-13T19:00:00Z","v":37393,"vw":413.145643},{"c":413.36,"h":413.67,"l":412.89,"n":1856,"o":413.515,"t":"2026-10-13T19:15:00Z","v":37478,"vw":413.191866},{"c":413.385,"h":413.625,"l":412.98,"n":2476,"o":413.49,"t":"2026-10-13T19:30:00Z","v":61906,"vw":413.313684},{"c":412.98,"h":413.655,"l":412.42,"n":7511,"o":413.3489,"t":"2026-10-13T19:45:00Z","v":677459,"vw":412.907679},{"c":412.84,"h":412.84,"l":412.84,"n":115,"o":412.84,"t":"2026-10-13T20:00:00Z","v":565447,"vw":412.84},{"c":412.84,"h":412.84,"l":412.84,"n":1,"o":412.84,"t":"2026-10-13T20:30:00Z","v":308,"vw":412.84},{"c":416,"h":416,"l":415.06,"n":5,"o":415.06,"t":"2026-10-14T09:15:00Z","v":180,"vw":415.731429},{"c":415,"h":415,"l":415,"n":1,"o":415,"t":"2026-10-14T11:00:00Z","v":800,"vw":415},{"c":415,"h":415,"l":415,"n":1,"o":415,"t":"2026-10-14T12:00:00Z","v":50,"vw":415},{"c":416.48,"h":416.48,"l":416.48,"n":5,"o":416.48,"t":"2026-10-14T12:15:00Z","v":100,"vw":416.48},{"c":418.45,"h":418.45,"l":415.53,"n":28,"o":415.53,"t":"2026-10-14T13:15:00Z","v":1645,"vw":417.692445},{"c":422.73,"h":423.24,"l":415.1951,"n":2715,"o":418.49,"t":"2026-10-14T13:30:00Z","v":78260,"vw":418.95087},{"c":422.945,"h":424.21,"l":422.085,"n":2954,"o":422.46,"t":"2026-10-14T13:45:00Z","v":120993,"vw":422.861098},{"c":425.39,"h":425.63,"l":422.675,"n":3107,"o":422.68,"t":"2026-10-14T14:00:00Z","v":147834,"vw":424.159532},{"c":425.775,"h":426.8,"l":424.805,"n":3960,"o":425.4,"t":"2026-10-14T14:15:00Z","v":101417,"vw":426.102659},{"c":424.97,"h":426.5,"l":424.44,"n":2973,"o":425.3101,"t":"2026-10-14T14:30:00Z","v":71706,"vw":425.331097},{"c":425.56,"h":426.31,"l":424.41,"n":2699,"o":424.97,"t":"2026-10-14T14:45:00Z","v":73062,"vw":425.284551},{"c":426.275,"h":426.98,"l":425.49,"n":2494,"o":425.56,"t":"2026-10-14T15:00:00Z","v":53885,"vw":426.271027},{"c":426.3,"h":427,"l":425.37,"n":2832,"o":426.295,"t":"2026-10-14T15:15:00Z","v":92890,"vw":426.265718},{"c":424.75,"h":426.715,"l":424.35,"n":2927,"o":426.3,"t":"2026-10-14T15:30:00Z","v":98556,"vw":425.267208},{"c":425.13,"h":426.5211,"l":424.41,"n":2468,"o":424.62,"t":"2026-10-14T15:45:00Z","v":70448,"vw":425.366052},{"c":425.085,"h":426.2867,"l":425.075,"n":1898,"o":425.1895,"t":"2026-10-14T16:00:00Z","v":36729,"vw":425.634937},{"c":425.615,"h":426.15,"l":425.16,"n":2510,"o":425.16,"t":"2026-10-14T16:15:00Z","v":46415,"vw":425.844971},{"c":424.87,"h":425.73,"l":424.46,"n":2228,"o":425.64,"t":"2026-10-14T16:30:00Z","v":49554,"vw":424.975082},{"c":424.84,"h":425.27,"l":424.41,"n":1719,"o":424.87,"t":"2026-10-14T16:45:00Z","v":28313,"vw":424.890421},{"c":425,"h":425.62,"l":424.595,"n":1843,"o":424.75,"t":"2026-10-14T17:00:00Z","v":33724,"vw":424.996558},{"c":425.75,"h":426.1,"l":424.96,"n":2280,"o":425.05,"t":"2026-10-14T17:15:00Z","v":53655,"vw":425.503489},{"c":426,"h":426.43,"l":425.62,"n":2673,"o":425.65,"t":"2026-10-14T17:30:00Z","v":62854,"vw":425.989689},{"c":427.06,"h":427.12,"l":425.22,"n":3199,"o":426.02,"t":"2026-10-14T17:45:00Z","v":60194,"vw":426.249025},{"c":427.42,"h":427.63,"l":427.02,"n":2297,"o":427.1,"t":"2026-10-14T18:00:00Z","v":60896,"vw":427.334699},{"c":427.13,"h":427.72,"l":427.0501,"n":2270,"o":427.5734,"t":"2026-10-14T18:15:00Z","v":42819,"vw":427.384189},{"c":426.81,"h":428.05,"l":426.57,"n":2303,"o":427.07,"t":"2026-10-14T18:30:00Z","v":64150,"vw":427.322116},{"c":427.13,"h":427.24,"l":426.6,"n":2315,"o":426.79,"t":"2026-10-14T18:45:00Z","v":48425,"vw":426.922555},{"c":427.08,"h":427.45,"l":426.2825,"n":2509,"o":427.2,"t":"2026-10-14T19:00:00Z","v":64022,"vw":426.779538},{"c":426.575,"h":427.15,"l":426.21,"n":3195,"o":427.045,"t":"2026-10-14T19:15:00Z","v":73919,"vw":426.650621},{"c":425.75,"h":427.03,"l":425.3601,"n":3418,"o":426.585,"t":"2026-10-14T19:30:00Z","v":89209,"vw":426.309114},{"c":426.33,"h":426.8,"l":425.35,"n":12200,"o":425.75,"t":"2026-10-14T19:45:00Z","v":346158,"vw":426.083217},{"c":425.81,"h":426.11,"l":425.81,"n":94,"o":426.11,"t":"2026-10-14T20:00:00Z","v":958592,"vw":426.10998},{"c":425.8,"h":425.82,"l":425.8,"n":4,"o":425.82,"t":"2026-10-14T20:15:00Z","v":245,"vw":425.808333},{"c":426.51,"h":426.51,"l":426.2,"n":10,"o":426.2,"t":"2026-10-14T21:15:00Z","v":230,"vw":426.277987},{"c":427.12,"h":427.12,"l":426.36,"n":15,"o":426.37,"t":"2026-10-14T21:30:00Z","v":370,"vw":426.771786},{"c":427,"h":427,"l":427,"n":1,"o":427,"t":"2026-10-14T22:00:00Z","v":50,"vw":427},{"c":427.14,"h":427.14,"l":427.14,"n":4,"o":427.14,"t":"2026-10-14T22:15:00Z","v":108,"vw":427.14},{"c":428,"h":428.4,"l":428,"n":10,"o":428.4,"t":"2026-10-14T22:45:00Z","v":547,"vw":428.038051},{"c":428.3,"h":428.74,"l":428.3,"n":8,"o":428.74,"t":"2026-10-14T23:15:00Z","v":204,"vw":428.629341},{"c":429.12,"h":429.9999,"l":428.82,"n":24,"o":428.82,"t":"2026-10-14T23:30:00Z","v":4083,"vw":429.676665},{"c":429.89,"h":429.89,"l":429.89,"n":2,"o":429.89,"t":"2026-10-14T23:45:00Z","v":60,"vw":429.89},{"c":431.14,"h":431.97,"l":430.99,"n":300,"o":431.97,"t":"2026-10-15T08:00:00Z","v":2181,"vw":431.437815},{"c":432.5,"h":433,"l":432.25,"n":26,"o":433,"t":"2026-10-15T08:30:00Z","v":726,"vw":432.397028},{"c":432,"h":432.53,"l":432,"n":8,"o":432.53,"t":"2026-10-15T08:45:00Z","v":201,"vw":432.148586},{"c":432.53,"h":432.53,"l":432.53,"n":11,"o":432.53,"t":"2026-10-15T09:45:00Z","v":570,"vw":432.53},{"c":432.55,"h":432.55,"l":432.55,"n":8,"o":432.55,"t":"2026-10-15T10:15:00Z","v":278,"vw":432.55},{"c":434,"h":434,"l":434,"n":23,"o":434,"t":"2026-10-15T11:00:00Z","v":290,"vw":434},{"c":434.5,"h":435,"l":434.07,"n":23,"o":434.07,"t":"2026-10-15T11:15:00Z","v":332,"vw":434.49194},{"c":433.76,"h":434.37,"l":433.76,"n":39,"o":434.37,"t":"2026-10-15T11:30:00Z","v":867,"vw":434.006522},{"c":433.5,"h":433.5,"l":433.5,"n":6,"o":433.5,"t":"2026-10-15T11:45:00Z","v":98,"vw":433.5},{"c":433.7,"h":433.7,"l":433.7,"n":6,"o":433.7,"t":"2026-10-15T12:00:00Z","v":312,"vw":433.7},{"c":433.01,"h":433.38,"l":433.01,"n":12,"o":433.38,"t":"2026-10-15T12:15:00Z","v":340,"vw":433.247641},{"c":433.99,"h":434.3,"l":433.59,"n":29,"o":434.3,"t":"2026-10-15T12:30:00Z","v":723,"vw":434.011229},{"c":433.99,"h":434.1,"l":433.71,"n":15,"o":434.1,"t":"2026-10-15T13:00:00Z","v":600,"vw":433.889686},{"c":436.48,"h":437.3697,"l":433.61,"n":120,"o":433.62,"t":"2026-10-15T13:15:00Z","v":2952,"vw":435.881081},{"c":436.46,"h":440.68,"l":434.4123,"n":5513,"o":435.83,"t":"2026-10-15T13:30:00Z","v":218071,"vw":437.356057},{"c":438.935,"h":440.96,"l":435.76,"n":5087,"o":436.275,"t":"2026-10-15T13:45:00Z","v":126844,"vw":439.071456},{"c":439.3975,"h":440.99,"l":437.95,"n":4941,"o":438.935,"t":"2026-10-15T14:00:00Z","v":147393,"vw":439.812506},{"c":438.95,"h":440.225,"l":438.42,"n":2486,"o":439.24,"t":"2026-10-15T14:15:00Z","v":53990,"vw":439.25875},{"c":437.41,"h":439.825,"l":436.98,"n":3266,"o":439.09,"t":"2026-10-15T14:30:00Z","v":82302,"vw":438.78252},{"c":437.76,"h":438.88,"l":436.7,"n":2801,"o":437.25,"t":"2026-10-15T14:45:00Z","v":78459,"vw":437.981375},{"c":439.42,"h":440.58,"l":437.67,"n":2858,"o":437.72,"t":"2026-10-15T15:00:00Z","v":76255,"vw":439.485146},{"c":440.345,"h":440.345,"l":438.8448,"n":2262,"o":439.42,"t":"2026-10-15T15:15:00Z","v":51062,"vw":439.507248},{"c":440.19,"h":440.73,"l":439.81,"n":2081,"o":440.35,"t":"2026-10-15T15:30:00Z","v":50091,"vw":440.342821},{"c":438.49,"h":440.27,"l":438,"n":2318,"o":440.14,"t":"2026-10-15T15:45:00Z","v":55519,"vw":439.24906},{"c":438.67,"h":439.73,"l":438.39,"n":2050,"o":438.42,"t":"2026-10-15T16:00:00Z","v":43847,"vw":439.169694},{"c":440.22,"h":440.38,"l":438.73,"n":1771,"o":438.73,"t":"2026-10-15T16:15:00Z","v":44981,"vw":439.808429},{"c":441.49,"h":441.7599,"l":440.27,"n":2153,"o":440.29,"t":"2026-10-15T16:30:00Z","v":56094,"vw":440.89768},{"c":439.92,"h":441.55,"l":439.75,"n":1943,"o":441.425,"t":"2026-10-15T16:45:00Z","v":56570,"vw":440.98782},{"c":439.98,"h":440.06,"l":439.79,"n":319,"o":439.92,"t":"2026-10-15T18:00:00Z","v":6854,"vw":439.916418},{"c":439.25,"h":440.27,"l":438.8501,"n":1916,"o":439.955,"t":"2026-10-15T18:15:00Z","v":40018,"vw":439.641667},{"c":439.25,"h":440.3299,"l":439.25,"n":1862,"o":439.29,"t":"2026-10-15T18:30:00Z","v":34419,"vw":439.791258},{"c":439.11,"h":439.89,"l":438.89,"n":1941,"o":439.3,"t":"2026-10-15T18:45:00Z","v":33114,"vw":439.396953},{"c":439.12,"h":439.28,"l":438.61,"n":2446,"o":439.071,"t":"2026-10-15T19:00:00Z","v":65293,"vw":438.964503},{"c":439.28,"h":439.53,"l":438.91,"n":2051,"o":439.05,"t":"2026-10-15T19:15:00Z","v":35473,"vw":439.201161},{"c":438.09,"h":439.53,"l":437.5,"n":3390,"o":439.22,"t":"2026-10-15T19:30:00Z","v":96953,"vw":438.289267},{"c":434.03,"h":438.02,"l":433.42,"n":17918,"o":438.02,"t":"2026-10-15T19:45:00Z","v":662222,"vw":435.127943},{"c":434.03,"h":435.7599,"l":434.03,"n":122,"o":434.03,"t":"2026-10-15T20:00:00Z","v":1281808,"vw":434.030107}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.4318555062003915,"strike":475.9101573200112,"iv":1.316824058564093,"gamma":0.011865184845464621,"theta":-2.721080517279912,"vega":0.03983062398934527,"rho":0.001136620351774928,"breakevenPct":9.979036662491444},{"delta":0.15,"premium":1.329966077603348,"strike":453.9358405135683,"iv":0.7923085968662482,"gamma":0.013729087275057571,"theta":-2.0612368797615708,"vega":0.05250078889859361,"rho":0.001731825149197269,"breakevenPct":4.892704787957436},{"delta":0.2,"premium":1.3596077924605277,"strike":447.5840444727441,"iv":0.6114933749582043,"gamma":0.023925492345678555,"theta":-1.7910742180653214,"vega":0.0621175669758071,"rho":0.002317006250941624,"breakevenPct":3.436087889133155},{"delta":0.25,"premium":1.3892495073177071,"strike":441.2322484319199,"iv":0.4306781530501605,"gamma":0.03412189741629953,"theta":-1.520911556369072,"vega":0.07173434505302059,"rho":0.002902187352685979,"breakevenPct":1.9794709903088754},{"delta":0.3,"premium":2.365727630285152,"strike":441.256145526057,"iv":0.5633208456243854,"gamma":0.027535496558505408,"theta":-2.207370993117011,"vega":0.07838721730580138,"rho":0.003472301514572568,"breakevenPct":2.2099562602451917},{"delta":0.35,"premium":2.5746755162241883,"strike":438.79793510324487,"iv":0.49498259587020654,"gamma":0.03333687315634218,"theta":-2.0689737463126843,"vega":0.08350029498525073,"rho":0.004056197782636907,"breakevenPct":1.691728825074086},{"delta":0.4,"premium":2.755238095238095,"strike":436.79761904761904,"iv":0.4345414285714285,"gamma":0.03937809523809524,"theta":-1.9125695238095237,"vega":0.08732380952380953,"rho":0.004641322212883844,"breakevenPct":1.2724597707202665},{"delta":0.45,"premium":2.904047619047619,"strike":435.3095238095238,"iv":0.38293428571428567,"gamma":0.04568761904761905,"theta":-1.7360219047619048,"vega":0.08970476190476191,"rho":0.005227820519470636,"breakevenPct":0.9638899220264632},{"delta":0.5,"premium":3.4317307692307697,"strike":434.13461538461536,"iv":0.37829230769230765,"gamma":0.04606538461538461,"theta":-1.7207615384615385,"vega":0.08978461538461538,"rho":0.005806620417704359,"breakevenPct":0.8147699822238519},{"delta":0.55,"premium":4.058916083916085,"strike":433.041958041958,"iv":0.38598461538461537,"gamma":0.04488531468531468,"theta":-1.7478594405594408,"vega":0.08926013986013985,"rho":0.006383398511724146,"breakevenPct":0.7075257760694322},{"delta":0.6,"premium":4.687497797356828,"strike":431.94493392070484,"iv":0.38640299559471364,"gamma":0.04370052863436123,"theta":-1.7111664317180617,"vega":0.08706837004405286,"rho":0.006960436224379603,"breakevenPct":0.5995971979037641},{"delta":0.65,"premium":5.317453744493392,"strike":430.8436123348018,"iv":0.3796629074889868,"gamma":0.0425111013215859,"theta":-1.6116950660792952,"vega":0.08323577092511013,"rho":0.007537729434740008,"breakevenPct":0.4909951107746447},{"delta":0.7,"premium":6.07476218787158,"strike":429.6521997621879,"iv":0.3775049940546968,"gamma":0.04047312722948871,"theta":-1.5157171224732464,"vega":0.07867229488703924,"rho":0.008111759030589749,"breakevenPct":0.39097803148618465},{"delta":0.75,"premium":7.248959571938169,"strike":428.1658739595719,"iv":0.39034684898929844,"gamma":0.03565743162901308,"theta":-1.431174910820452,"vega":0.07171629013079667,"rho":0.008675105170391773,"breakevenPct":0.3190640120521901},{"delta":0.8,"premium":8.735194174757284,"strike":426.38349514563106,"iv":0.4070417475728155,"gamma":0.030195145631067958,"theta":-1.3191194174757281,"vega":0.06324077669902911,"rho":0.009230423859215416,"breakevenPct":0.2508327351538763},{"delta":0.85,"premium":10.472716150081565,"strike":424.3556280587276,"iv":0.419079282218597,"gamma":0.024321533442088098,"theta":-1.1413438825448616,"vega":0.05263066884176184,"rho":0.009778933719950872,"breakevenPct":0.18393756394930638},{"delta":0.9,"premium":19.75560344827586,"strike":415.0603448275862,"iv":0.677630344827586,"gamma":0.011407241379310346,"theta":-1.3919137931034475,"vega":0.03988275862068964,"rho":0.010124600712483096,"breakevenPct":0.1810815556210595}],"put":[{"delta":0.1,"premium":1.1182508824140334,"strike":406.3545642143626,"iv":1.0147804722956661,"gamma":0.008315563170841495,"theta":-2.0198781772853005,"vega":0.0398130820438872,"rho":-0.0012201194402598702,"breakevenPct":6.634031442078056},{"delta":0.15,"premium":1.8028721835400818,"strike":411.63834493797543,"iv":1.0029387432058123,"gamma":0.010312140394757745,"theta":-2.6436726828396817,"vega":0.05286617135847376,"rho":-0.001832586021924952,"breakevenPct":5.574390536498537},{"delta":0.2,"premium":1.5026824601818591,"strike":422.87320855093026,"iv":0.5962823327816542,"gamma":0.021784806812699564,"theta":-1.8638232380670985,"vega":0.06349710222404509,"rho":-0.0024199335040757377,"breakevenPct":2.916727855044945},{"delta":0.25,"premium":1.8254375,"strike":426.265625,"iv":0.52379625,"gamma":0.02641875,"theta":-1.8686912500000001,"vega":0.071626875,"rho":-0.003022702493143634,"breakevenPct":2.2094814874547763},{"delta":0.3,"premium":2.237142857142857,"strike":428.0952380952381,"iv":0.5133714285714286,"gamma":0.030114285714285715,"theta":-2.005371428571429,"vega":0.07886666666666667,"rho":-0.0036289625458449126,"breakevenPct":1.8827972172210985},{"delta":0.35,"premium":2.048311258278146,"strike":430.6788079470199,"iv":0.38559867549668886,"gamma":0.04442251655629137,"theta":-1.5938655629139076,"vega":0.08390331125827814,"rho":-0.004225203147751166,"breakevenPct":1.244039193433232},{"delta":0.4,"premium":1.7647169190256746,"strike":432.5987491770902,"iv":0.2678726793943384,"gamma":0.06338130348913759,"theta":-1.1539053982883476,"vega":0.0875026991441738,"rho":-0.004821871454754167,"breakevenPct":0.7363471976442757},{"delta":0.45,"premium":2.345691244239631,"strike":433.4216589861751,"iv":0.2884783410138249,"gamma":0.05989216589861751,"theta":-1.2556170506912443,"vega":0.08835852534562212,"rho":-0.00542913705501548,"breakevenPct":0.6806055475576521},{"delta":0.5,"premium":2.9266655694535872,"strike":434.24456879526,"iv":0.30908400263331137,"gamma":0.05640302830809743,"theta":-1.3573287030941408,"vega":0.08921435154707044,"rho":-0.0060364026552767935,"breakevenPct":0.6248638974710286},{"delta":0.55,"premium":3.515341563786008,"strike":435.0843621399177,"iv":0.32839818930041154,"gamma":0.05299415637860082,"theta":-1.4479936625514405,"vega":0.08974691358024692,"rho":-0.006643960394129131,"breakevenPct":0.567006756184657},{"delta":0.6,"premium":4.190238683127571,"strike":436.11316872427983,"iv":0.33325415637860084,"gamma":0.0504838683127572,"theta":-1.414989547325103,"vega":0.0866604938271605,"rho":-0.0072547886601346265,"breakevenPct":0.4854664329303755},{"delta":0.65,"premium":4.865135802469136,"strike":437.141975308642,"iv":0.33811012345679015,"gamma":0.04797358024691358,"theta":-1.3819854320987655,"vega":0.08357407407407408,"rho":-0.007865616926140124,"breakevenPct":0.40392610967609377},{"delta":0.7,"premium":5.412425644415069,"strike":438.0386649041639,"iv":0.3273676140118969,"gamma":0.045807204230006615,"theta":-1.248847918043622,"vega":0.07763046926635823,"rho":-0.008472744587561375,"breakevenPct":0.32342481861879363},{"delta":0.75,"premium":5.891606080634501,"strike":438.8648380700595,"iv":0.3082995373430271,"gamma":0.04382438863185724,"theta":-1.062264970257766,"vega":0.07016186384666226,"rho":-0.009077897079664657,"breakevenPct":0.2434781030285938},{"delta":0.8,"premium":6.370786516853934,"strike":439.69101123595505,"iv":0.2892314606741573,"gamma":0.04184157303370786,"theta":-0.8756820224719098,"vega":0.06269325842696628,"rho":-0.00968304957176794,"breakevenPct":0.16353138743839402},{"delta":0.85,"premium":8.65673076923077,"strike":442.14972527472526,"iv":0.3353271978021978,"gamma":0.03086730769230769,"theta":-0.8436491758241759,"vega":0.05293489010989011,"rho":-0.010331532501763168,"breakevenPct":0.12372543245984582},{"delta":0.9,"premium":14.000344431687719,"strike":447.6549942594719,"iv":0.42467566016073477,"gamma":0.019405510907003442,"theta":-0.7271111366245694,"vega":0.038654764638346724,"rho":-0.011063219782550765,"breakevenPct":0.08648023689970985}]},"raw":{"call":[{"delta":0.1,"premium":1.4318555062003915,"strike":475.9101573200112,"iv":1.316824058564093,"gamma":0.011865184845464621,"theta":-2.721080517279912,"vega":0.03983062398934527,"rho":0.001136620351774928,"breakevenPct":9.979036662491444},{"delta":0.15,"premium":1.329966077603348,"strike":453.9358405135683,"iv":0.7923085968662482,"gamma":0.013729087275057571,"theta":-2.0612368797615708,"vega":0.05250078889859361,"rho":0.001731825149197269,"breakevenPct":4.892704787957436},{"delta":0.2,"premium":1.3596077924605277,"strike":447.5840444727441,"iv":0.6114933749582043,"gamma":0.023925492345678555,"theta":-1.7910742180653214,"vega":0.0621175669758071,"rho":0.002317006250941624,"breakevenPct":3.436087889133155},{"delta":0.25,"premium":1.3892495073177071,"strike":441.2322484319199,"iv":0.4306781530501605,"gamma":0.03412189741629953,"theta":-1.520911556369072,"vega":0.07173434505302059,"rho":0.002902187352685979,"breakevenPct":1.9794709903088754},{"delta":0.3,"premium":2.365727630285152,"strike":441.256145526057,"iv":0.5633208456243854,"gamma":0.027535496558505408,"theta":-2.207370993117011,"vega":0.07838721730580138,"rho":0.003472301514572568,"breakevenPct":2.2099562602451917},{"delta":0.35,"premium":2.5746755162241883,"strike":438.79793510324487,"iv":0.49498259587020654,"gamma":0.03333687315634218,"theta":-2.0689737463126843,"vega":0.08350029498525073,"rho":0.004056197782636907,"breakevenPct":1.691728825074086},{"delta":0.4,"premium":2.755238095238095,"strike":436.79761904761904,"iv":0.4345414285714285,"gamma":0.03937809523809524,"theta":-1.9125695238095237,"vega":0.08732380952380953,"rho":0.004641322212883844,"breakevenPct":1.2724597707202665},{"delta":0.45,"premium":2.904047619047619,"strike":435.3095238095238,"iv":0.38293428571428567,"gamma":0.04568761904761905,"theta":-1.7360219047619048,"vega":0.08970476190476191,"rho":0.005227820519470636,"breakevenPct":0.9638899220264632},{"delta":0.5,"premium":3.4317307692307697,"strike":434.13461538461536,"iv":0.37829230769230765,"gamma":0.04606538461538461,"theta":-1.7207615384615385,"vega":0.08978461538461538,"rho":0.005806620417704359,"breakevenPct":0.8147699822238519},{"delta":0.55,"premium":4.058916083916085,"strike":433.041958041958,"iv":0.38598461538461537,"gamma":0.04488531468531468,"theta":-1.7478594405594408,"vega":0.08926013986013985,"rho":0.006383398511724146,"breakevenPct":0.7075257760694322},{"delta":0.6,"premium":4.687497797356828,"strike":431.94493392070484,"iv":0.38640299559471364,"gamma":0.04370052863436123,"theta":-1.7111664317180617,"vega":0.08706837004405286,"rho":0.006960436224379603,"breakevenPct":0.5995971979037641},{"delta":0.65,"premium":5.317453744493392,"strike":430.8436123348018,"iv":0.3796629074889868,"gamma":0.0425111013215859,"theta":-1.6116950660792952,"vega":0.08323577092511013,"rho":0.007537729434740008,"breakevenPct":0.4909951107746447},{"delta":0.7,"premium":6.07476218787158,"strike":429.6521997621879,"iv":0.3775049940546968,"gamma":0.04047312722948871,"theta":-1.5157171224732464,"vega":0.07867229488703924,"rho":0.008111759030589749,"breakevenPct":0.39097803148618465},{"delta":0.75,"premium":7.248959571938169,"strike":428.1658739595719,"iv":0.39034684898929844,"gamma":0.03565743162901308,"theta":-1.431174910820452,"vega":0.07171629013079667,"rho":0.008675105170391773,"breakevenPct":0.3190640120521901},{"delta":0.8,"premium":8.735194174757284,"strike":426.38349514563106,"iv":0.4070417475728155,"gamma":0.030195145631067958,"theta":-1.3191194174757281,"vega":0.06324077669902911,"rho":0.009230423859215416,"breakevenPct":0.2508327351538763},{"delta":0.85,"premium":10.472716150081565,"strike":424.3556280587276,"iv":0.419079282218597,"gamma":0.024321533442088098,"theta":-1.1413438825448616,"vega":0.05263066884176184,"rho":0.009778933719950872,"breakevenPct":0.18393756394930638},{"delta":0.9,"premium":19.75560344827586,"strike":415.0603448275862,"iv":0.677630344827586,"gamma":0.011407241379310346,"theta":-1.3919137931034475,"vega":0.03988275862068964,"rho":0.010124600712483096,"breakevenPct":0.1810815556210595}],"put":[{"delta":0.1,"premium":1.1182508824140334,"strike":406.3545642143626,"iv":1.0147804722956661,"gamma":0.008315563170841495,"theta":-2.0198781772853005,"vega":0.0398130820438872,"rho":-0.0012201194402598702,"breakevenPct":6.634031442078056},{"delta":0.15,"premium":1.8028721835400818,"strike":411.63834493797543,"iv":1.0029387432058123,"gamma":0.010312140394757745,"theta":-2.6436726828396817,"vega":0.05286617135847376,"rho":-0.001832586021924952,"breakevenPct":5.574390536498537},{"delta":0.2,"premium":1.5026824601818591,"strike":422.87320855093026,"iv":0.5962823327816542,"gamma":0.021784806812699564,"theta":-1.8638232380670985,"vega":0.06349710222404509,"rho":-0.0024199335040757377,"breakevenPct":2.916727855044945},{"delta":0.25,"premium":1.8254375,"strike":426.265625,"iv":0.52379625,"gamma":0.02641875,"theta":-1.8686912500000001,"vega":0.071626875,"rho":-0.003022702493143634,"breakevenPct":2.2094814874547763},{"delta":0.3,"premium":2.237142857142857,"strike":428.0952380952381,"iv":0.5133714285714286,"gamma":0.030114285714285715,"theta":-2.005371428571429,"vega":0.07886666666666667,"rho":-0.0036289625458449126,"breakevenPct":1.8827972172210985},{"delta":0.35,"premium":2.048311258278146,"strike":430.6788079470199,"iv":0.38559867549668886,"gamma":0.04442251655629137,"theta":-1.5938655629139076,"vega":0.08390331125827814,"rho":-0.004225203147751166,"breakevenPct":1.244039193433232},{"delta":0.4,"premium":1.7647169190256746,"strike":432.5987491770902,"iv":0.2678726793943384,"gamma":0.06338130348913759,"theta":-1.1539053982883476,"vega":0.0875026991441738,"rho":-0.004821871454754167,"breakevenPct":0.7363471976442757},{"delta":0.45,"premium":2.345691244239631,"strike":433.4216589861751,"iv":0.2884783410138249,"gamma":0.05989216589861751,"theta":-1.2556170506912443,"vega":0.08835852534562212,"rho":-0.00542913705501548,"breakevenPct":0.6806055475576521},{"delta":0.5,"premium":2.9266655694535872,"strike":434.24456879526,"iv":0.30908400263331137,"gamma":0.05640302830809743,"theta":-1.3573287030941408,"vega":0.08921435154707044,"rho":-0.0060364026552767935,"breakevenPct":0.6248638974710286},{"delta":0.55,"premium":3.515341563786008,"strike":435.0843621399177,"iv":0.32839818930041154,"gamma":0.05299415637860082,"theta":-1.4479936625514405,"vega":0.08974691358024692,"rho":-0.006643960394129131,"breakevenPct":0.567006756184657},{"delta":0.6,"premium":4.190238683127571,"strike":436.11316872427983,"iv":0.33325415637860084,"gamma":0.0504838683127572,"theta":-1.414989547325103,"vega":0.0866604938271605,"rho":-0.0072547886601346265,"breakevenPct":0.4854664329303755},{"delta":0.65,"premium":4.865135802469136,"strike":437.141975308642,"iv":0.33811012345679015,"gamma":0.04797358024691358,"theta":-1.3819854320987655,"vega":0.08357407407407408,"rho":-0.007865616926140124,"breakevenPct":0.40392610967609377},{"delta":0.7,"premium":5.412425644415069,"strike":438.0386649041639,"iv":0.3273676140118969,"gamma":0.045807204230006615,"theta":-1.248847918043622,"vega":0.07763046926635823,"rho":-0.008472744587561375,"breakevenPct":0.32342481861879363},{"delta":0.75,"premium":5.891606080634501,"strike":438.8648380700595,"iv":0.3082995373430271,"gamma":0.04382438863185724,"theta":-1.062264970257766,"vega":0.07016186384666226,"rho":-0.009077897079664657,"breakevenPct":0.2434781030285938},{"delta":0.8,"premium":6.370786516853934,"strike":439.69101123595505,"iv":0.2892314606741573,"gamma":0.04184157303370786,"theta":-0.8756820224719098,"vega":0.06269325842696628,"rho":-0.00968304957176794,"breakevenPct":0.16353138743839402},{"delta":0.85,"premium":8.65673076923077,"strike":442.14972527472526,"iv":0.3353271978021978,"gamma":0.03086730769230769,"theta":-0.8436491758241759,"vega":0.05293489010989011,"rho":-0.010331532501763168,"breakevenPct":0.12372543245984582},{"delta":0.9,"premium":14.000344431687719,"strike":447.6549942594719,"iv":0.42467566016073477,"gamma":0.019405510907003442,"theta":-0.7271111366245694,"vega":0.038654764638346724,"rho":-0.011063219782550765,"breakevenPct":0.08648023689970985}]}},"errors":["quote:provider_http_502","clock:provider_http_502","fundamentals:provider_http_502","bars:provider_http_502","history:provider_http_502","expirations:provider_http_502","delta:unavailable"],"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"}}