{"symbol":"AXON","url":"https://intraalpha.com/companies/AXON","capturedAt":"2026-10-15T20:33:39.458Z","state":"ready","quote":{"symbol":"AXON","last_price":417.5,"prev_close":408.42,"regular_close":417.19,"change":9.08,"change_pct":2.2232,"regular_change":8.77,"regular_change_pct":2.1473,"extended_change":0.31,"extended_change_pct":0.0743,"bid":417,"ask":418,"bid_size":40,"ask_size":400,"volume":748173,"vwap":409.923168,"open":409.38,"high":418,"low":399,"close":417.19,"trade_count":31121,"last_trade_at":"2026-10-15T20:33:00.511850939Z","last_quote_at":"2026-10-15T20:33:00.511852348Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:33:36.647100974-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"AXON","fetched_at":"2026-10-15T20:33:38.637001+00:00","name":"Axon Enterprise Inc.","exchange":"NASDAQ","currency":"USD","sector":"INDUSTRIALS","industry":"AEROSPACE & DEFENSE","country":"USA","description":"Axon Enterprise, Inc. develops, manufactures, and sells conducted energy weapons (DEC) under the TASER brand name in the United States and internationally. The company is headquartered in Scottsdale, Arizona.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":33579487000,"ebitda":165106000,"pe_ratio":171.51,"peg_ratio":2.107,"book_value":45.23,"dividend_per_share":null,"dividend_yield":null,"eps":2.41,"revenue_ttm":3219099000,"gross_profit_ttm":1916169000,"profit_margin":0.0619,"operating_margin_ttm":0.0517,"return_on_assets_ttm":0.0051,"return_on_equity_ttm":0.0622,"quarterly_earnings_growth":-0.182,"quarterly_revenue_growth":0.353,"analyst_target_price":697.26,"analyst_number":8,"beta":1.439,"fifty_two_week_high":764.02,"fifty_two_week_low":339.01,"fifty_day_ma":513.17,"two_hundred_day_ma":491.26,"shares_outstanding":81237000,"forward_pe":58.14,"price_to_sales":10.43,"price_to_book":10.15,"ev_to_revenue":11.95,"ev_to_ebitda":94.67},"bars":[{"c":407.46,"h":407.46,"l":406.7,"n":26,"o":406.7,"t":"2026-10-08T08:00:00Z","v":284,"vw":407.196533},{"c":405,"h":405,"l":405,"n":8,"o":405,"t":"2026-10-08T11:00:00Z","v":122,"vw":405},{"c":405.465,"h":405.6698,"l":405.465,"n":2,"o":405.6698,"t":"2026-10-08T11:05:00Z","v":250,"vw":405.62884},{"c":405.5,"h":405.5,"l":405.1956,"n":27,"o":405.1956,"t":"2026-10-08T11:10:00Z","v":312,"vw":405.321988},{"c":405,"h":405,"l":405,"n":2,"o":405,"t":"2026-10-08T11:30:00Z","v":46,"vw":405},{"c":406,"h":406,"l":406,"n":20,"o":406,"t":"2026-10-08T11:45:00Z","v":151,"vw":406},{"c":405.1565,"h":405.1565,"l":405.1565,"n":1,"o":405.1565,"t":"2026-10-08T12:05:00Z","v":100,"vw":405.1565},{"c":405,"h":405,"l":405,"n":53,"o":405,"t":"2026-10-08T12:25:00Z","v":273,"vw":405},{"c":405.26,"h":405.26,"l":404.01,"n":31,"o":404.06,"t":"2026-10-08T12:35:00Z","v":10080,"vw":405.249108},{"c":405.26,"h":405.26,"l":405.26,"n":1,"o":405.26,"t":"2026-10-08T12:40:00Z","v":10400,"vw":405.26},{"c":403.84,"h":403.84,"l":403.84,"n":2,"o":403.84,"t":"2026-10-08T12:50:00Z","v":130,"vw":403.84},{"c":406.99,"h":406.99,"l":403.65,"n":17,"o":403.65,"t":"2026-10-08T12:55:00Z","v":425,"vw":404.441282},{"c":404,"h":404,"l":404,"n":6,"o":404,"t":"2026-10-08T13:00:00Z","v":138,"vw":404},{"c":406.7975,"h":406.7975,"l":406.7975,"n":2,"o":406.7975,"t":"2026-10-08T13:05:00Z","v":51,"vw":406.7975},{"c":403,"h":403.5,"l":403,"n":53,"o":403.5,"t":"2026-10-08T13:25:00Z","v":543,"vw":403.166667},{"c":405.245,"h":406.64,"l":401.5,"n":993,"o":403.48,"t":"2026-10-08T13:30:00Z","v":44131,"vw":403.064548},{"c":403,"h":405.14,"l":403,"n":436,"o":404.51,"t":"2026-10-08T13:35:00Z","v":6469,"vw":404.033837},{"c":403.98,"h":403.98,"l":401.34,"n":519,"o":402.9173,"t":"2026-10-08T13:40:00Z","v":4636,"vw":402.539672},{"c":406.48,"h":407.122,"l":403.29,"n":502,"o":403.87,"t":"2026-10-08T13:45:00Z","v":5746,"vw":404.423956},{"c":407.755,"h":408.35,"l":405.83,"n":452,"o":406.4,"t":"2026-10-08T13:50:00Z","v":5791,"vw":407.271183},{"c":405.77,"h":408.375,"l":405.3503,"n":530,"o":407.355,"t":"2026-10-08T13:55:00Z","v":11062,"vw":407.371309},{"c":407.93,"h":407.93,"l":405,"n":402,"o":405.77,"t":"2026-10-08T14:00:00Z","v":5267,"vw":406.224708},{"c":406.5601,"h":408.64,"l":406.5601,"n":226,"o":408.64,"t":"2026-10-08T14:05:00Z","v":5918,"vw":407.23687},{"c":406.5441,"h":407.405,"l":405.92,"n":190,"o":407.405,"t":"2026-10-08T14:10:00Z","v":3146,"vw":406.428474},{"c":406.4,"h":406.5344,"l":405.37,"n":250,"o":405.56,"t":"2026-10-08T14:15:00Z","v":3318,"vw":405.901595},{"c":403.97,"h":406.17,"l":403.97,"n":348,"o":406.17,"t":"2026-10-08T14:20:00Z","v":3426,"vw":405.26601},{"c":404.4399,"h":404.4399,"l":403.11,"n":359,"o":403.97,"t":"2026-10-08T14:25:00Z","v":4252,"vw":403.71974},{"c":403.98,"h":404.44,"l":403.91,"n":275,"o":403.965,"t":"2026-10-08T14:30:00Z","v":2599,"vw":404.118738},{"c":403.21,"h":404.405,"l":403.11,"n":321,"o":404.405,"t":"2026-10-08T14:35:00Z","v":3644,"vw":403.717293},{"c":403.81,"h":403.95,"l":403.3775,"n":177,"o":403.46,"t":"2026-10-08T14:40:00Z","v":2346,"vw":403.630542},{"c":403.445,"h":404.46,"l":403.445,"n":337,"o":404.04,"t":"2026-10-08T14:45:00Z","v":5143,"vw":403.916242},{"c":401,"h":403.42,"l":401,"n":517,"o":403.42,"t":"2026-10-08T14:50:00Z","v":5850,"vw":402.201923},{"c":399.515,"h":401.5,"l":399.33,"n":1909,"o":401.37,"t":"2026-10-08T14:55:00Z","v":26913,"vw":400.489227},{"c":403.195,"h":403.525,"l":399.6,"n":640,"o":399.84,"t":"2026-10-08T15:00:00Z","v":21103,"vw":401.527233},{"c":402.75,"h":403.6,"l":402.3709,"n":397,"o":403.25,"t":"2026-10-08T15:05:00Z","v":5363,"vw":403.02554},{"c":403.61,"h":403.9699,"l":401.9,"n":454,"o":402.65,"t":"2026-10-08T15:10:00Z","v":11918,"vw":402.791426},{"c":403.12,"h":403.4896,"l":402.23,"n":389,"o":402.381,"t":"2026-10-08T15:15:00Z","v":7122,"vw":402.737342},{"c":403.17,"h":403.97,"l":403,"n":277,"o":403.5,"t":"2026-10-08T15:20:00Z","v":2863,"vw":403.489334},{"c":402.46,"h":403.54,"l":401.46,"n":783,"o":403.155,"t":"2026-10-08T15:25:00Z","v":30293,"vw":402.364326},{"c":402.89,"h":403.005,"l":402.38,"n":266,"o":402.405,"t":"2026-10-08T15:30:00Z","v":15911,"vw":402.800679},{"c":402.685,"h":403.455,"l":402.6,"n":340,"o":403.03,"t":"2026-10-08T15:35:00Z","v":4412,"vw":403.161696},{"c":403.11,"h":403.15,"l":402.52,"n":193,"o":402.83,"t":"2026-10-08T15:40:00Z","v":1657,"vw":402.894478},{"c":404.385,"h":404.935,"l":403.11,"n":335,"o":403.11,"t":"2026-10-08T15:45:00Z","v":7912,"vw":404.046182},{"c":404.63,"h":404.685,"l":404.21,"n":327,"o":404.33,"t":"2026-10-08T15:50:00Z","v":7641,"vw":404.449575},{"c":404.51,"h":405.45,"l":404.36,"n":360,"o":404.675,"t":"2026-10-08T15:55:00Z","v":7848,"vw":404.846032},{"c":406.2632,"h":406.2632,"l":404.51,"n":327,"o":404.8,"t":"2026-10-08T16:00:00Z","v":6445,"vw":405.5054},{"c":407.39,"h":407.54,"l":406.085,"n":272,"o":406.34,"t":"2026-10-08T16:05:00Z","v":3232,"vw":406.704706},{"c":407.83,"h":407.83,"l":407.11,"n":410,"o":407.3,"t":"2026-10-08T16:10:00Z","v":5863,"vw":407.439522},{"c":406.2,"h":410.77,"l":406.1091,"n":914,"o":407.9,"t":"2026-10-08T16:15:00Z","v":26452,"vw":407.876889},{"c":406.61,"h":407.23,"l":405.93,"n":417,"o":405.93,"t":"2026-10-08T16:20:00Z","v":14815,"vw":406.360476},{"c":406.4,"h":406.575,"l":405.6397,"n":274,"o":406.42,"t":"2026-10-08T16:25:00Z","v":5334,"vw":406.186025},{"c":407.175,"h":407.37,"l":406.29,"n":272,"o":406.55,"t":"2026-10-08T16:30:00Z","v":4362,"vw":406.701442},{"c":405.965,"h":406.88,"l":405.708,"n":269,"o":406.72,"t":"2026-10-08T16:35:00Z","v":6182,"vw":406.554174},{"c":407.03,"h":407.8,"l":405.69,"n":274,"o":405.965,"t":"2026-10-08T16:40:00Z","v":6004,"vw":407.059879},{"c":405.2001,"h":406.93,"l":405,"n":250,"o":406.93,"t":"2026-10-08T16:45:00Z","v":3966,"vw":405.476842},{"c":405.43,"h":405.48,"l":404.17,"n":379,"o":405.41,"t":"2026-10-08T16:50:00Z","v":6957,"vw":405.007536},{"c":406.03,"h":406.27,"l":405.2,"n":281,"o":405.56,"t":"2026-10-08T16:55:00Z","v":3625,"vw":405.708482},{"c":405.45,"h":406.275,"l":404.75,"n":382,"o":405.57,"t":"2026-10-08T17:00:00Z","v":8644,"vw":405.241327},{"c":405.68,"h":405.68,"l":404.6801,"n":475,"o":405.44,"t":"2026-10-08T17:05:00Z","v":13444,"vw":405.060397},{"c":409.26,"h":409.5,"l":405.49,"n":568,"o":405.88,"t":"2026-10-08T17:10:00Z","v":11581,"vw":407.103113},{"c":409.55,"h":410.74,"l":408.365,"n":916,"o":409.32,"t":"2026-10-08T17:15:00Z","v":25611,"vw":409.626461},{"c":410.635,"h":410.66,"l":409.47,"n":696,"o":409.6825,"t":"2026-10-08T17:20:00Z","v":12742,"vw":410.073305},{"c":409.705,"h":410.75,"l":408.8978,"n":759,"o":410.68,"t":"2026-10-08T17:25:00Z","v":16375,"vw":409.646355},{"c":410.975,"h":411.2,"l":409.5,"n":582,"o":410.05,"t":"2026-10-08T17:30:00Z","v":11757,"vw":410.169225},{"c":410.24,"h":411.2,"l":410.12,"n":681,"o":410.975,"t":"2026-10-08T17:35:00Z","v":13104,"vw":410.668038},{"c":410.935,"h":411.96,"l":410.235,"n":563,"o":410.34,"t":"2026-10-08T17:40:00Z","v":14999,"vw":410.909583},{"c":410.87,"h":412.82,"l":410,"n":508,"o":411.055,"t":"2026-10-08T17:45:00Z","v":15084,"vw":411.800696},{"c":413.305,"h":413.35,"l":410.7666,"n":553,"o":411.3028,"t":"2026-10-08T17:50:00Z","v":17787,"vw":411.965755},{"c":414.13,"h":414.82,"l":413,"n":598,"o":413.305,"t":"2026-10-08T17:55:00Z","v":12601,"vw":413.62136},{"c":414.19,"h":414.39,"l":412.88,"n":670,"o":414.21,"t":"2026-10-08T18:00:00Z","v":13184,"vw":413.576273},{"c":415.31,"h":415.76,"l":414.1429,"n":610,"o":414.39,"t":"2026-10-08T18:05:00Z","v":60713,"vw":415.335733},{"c":417.71,"h":418.25,"l":415.28,"n":610,"o":415.51,"t":"2026-10-08T18:10:00Z","v":12217,"vw":416.925555},{"c":417.67,"h":418.32,"l":417.4,"n":536,"o":417.695,"t":"2026-10-08T18:15:00Z","v":14037,"vw":417.854132},{"c":418.23,"h":418.37,"l":416.67,"n":516,"o":417.4401,"t":"2026-10-08T18:20:00Z","v":9434,"vw":417.820101},{"c":418.36,"h":419.41,"l":417.38,"n":568,"o":418.25,"t":"2026-10-08T18:25:00Z","v":19815,"vw":418.328685},{"c":417.82,"h":418.97,"l":417.23,"n":499,"o":418.36,"t":"2026-10-08T18:30:00Z","v":13891,"vw":418.038694},{"c":419.75,"h":419.785,"l":417.721,"n":659,"o":417.82,"t":"2026-10-08T18:35:00Z","v":13509,"vw":418.528873},{"c":419.44,"h":420,"l":418.87,"n":610,"o":420,"t":"2026-10-08T18:40:00Z","v":11067,"vw":419.386412},{"c":419.6631,"h":419.9791,"l":419.29,"n":473,"o":419.655,"t":"2026-10-08T18:45:00Z","v":12946,"vw":419.606845},{"c":420.23,"h":420.97,"l":418.8201,"n":735,"o":419.8246,"t":"2026-10-08T18:50:00Z","v":25827,"vw":419.921311},{"c":419.815,"h":420.64,"l":418.99,"n":624,"o":420.37,"t":"2026-10-08T18:55:00Z","v":17230,"vw":419.831313},{"c":419.44,"h":420.45,"l":419.39,"n":541,"o":419.81,"t":"2026-10-08T19:00:00Z","v":15282,"vw":420.046786},{"c":415.2815,"h":419.6,"l":414.8,"n":718,"o":419.6,"t":"2026-10-08T19:05:00Z","v":17380,"vw":417.133333},{"c":415.92,"h":416.56,"l":415,"n":506,"o":415.38,"t":"2026-10-08T19:10:00Z","v":9673,"vw":415.685516},{"c":417.94,"h":417.94,"l":415.91,"n":603,"o":416.235,"t":"2026-10-08T19:15:00Z","v":14669,"vw":416.391762},{"c":417.2924,"h":417.8,"l":416.56,"n":513,"o":417.8,"t":"2026-10-08T19:20:00Z","v":10383,"vw":417.205496},{"c":417.565,"h":418.2,"l":417.28,"n":680,"o":417.44,"t":"2026-10-08T19:25:00Z","v":14001,"vw":417.768276},{"c":416.86,"h":418.1,"l":416.615,"n":870,"o":417.76,"t":"2026-10-08T19:30:00Z","v":22610,"vw":417.361266},{"c":418.05,"h":418.05,"l":416.03,"n":766,"o":417.16,"t":"2026-10-08T19:35:00Z","v":21226,"vw":417.062113},{"c":417.56,"h":418.41,"l":417.56,"n":840,"o":418.06,"t":"2026-10-08T19:40:00Z","v":19025,"vw":418.072939},{"c":416.8839,"h":418.05,"l":416.53,"n":791,"o":417.56,"t":"2026-10-08T19:45:00Z","v":29787,"vw":417.360311},{"c":416.985,"h":418.06,"l":416.38,"n":1656,"o":416.67,"t":"2026-10-08T19:50:00Z","v":37950,"vw":417.137254},{"c":417.33,"h":417.905,"l":416.66,"n":3413,"o":417.075,"t":"2026-10-08T19:55:00Z","v":97575,"vw":417.350698},{"c":408.97,"h":417.31,"l":408.97,"n":89,"o":417.31,"t":"2026-10-08T20:00:00Z","v":440889,"vw":417.309019},{"c":417.57,"h":417.57,"l":417.57,"n":4,"o":417.57,"t":"2026-10-08T20:10:00Z","v":50,"vw":417.57},{"c":417.25,"h":417.25,"l":417.25,"n":1,"o":417.25,"t":"2026-10-08T20:20:00Z","v":100,"vw":417.25},{"c":418,"h":418,"l":418,"n":1,"o":418,"t":"2026-10-08T21:45:00Z","v":100,"vw":418},{"c":415,"h":415,"l":415,"n":1,"o":415,"t":"2026-10-08T21:55:00Z","v":40,"vw":415},{"c":417.5,"h":417.5,"l":417.5,"n":2,"o":417.5,"t":"2026-10-08T22:15:00Z","v":193,"vw":417.5},{"c":418,"h":418,"l":417.98,"n":18,"o":417.98,"t":"2026-10-08T22:25:00Z","v":514,"vw":417.994186},{"c":418.8936,"h":418.8936,"l":418.8936,"n":2,"o":418.8936,"t":"2026-10-08T22:45:00Z","v":51,"vw":418.8936},{"c":420,"h":420,"l":420,"n":14,"o":420,"t":"2026-10-09T08:00:00Z","v":165,"vw":420},{"c":421.78,"h":421.78,"l":421.78,"n":2,"o":421.78,"t":"2026-10-09T11:05:00Z","v":51,"vw":421.78},{"c":420,"h":420,"l":420,"n":3,"o":420,"t":"2026-10-09T11:10:00Z","v":302,"vw":420},{"c":421,"h":421,"l":421,"n":2,"o":421,"t":"2026-10-09T11:30:00Z","v":126,"vw":421},{"c":421,"h":421,"l":421,"n":2,"o":421,"t":"2026-10-09T12:15:00Z","v":100,"vw":421},{"c":422,"h":422,"l":422,"n":9,"o":422,"t":"2026-10-09T12:25:00Z","v":69,"vw":422},{"c":423.2,"h":423.2,"l":422.01,"n":8,"o":422.01,"t":"2026-10-09T12:40:00Z","v":940,"vw":422.907753},{"c":423.01,"h":423.01,"l":423.01,"n":3,"o":423.01,"t":"2026-10-09T12:45:00Z","v":43,"vw":423.01},{"c":423,"h":423,"l":421.21,"n":10,"o":421.21,"t":"2026-10-09T13:05:00Z","v":227,"vw":422.360714},{"c":422.73,"h":422.73,"l":422.73,"n":3,"o":422.73,"t":"2026-10-09T13:20:00Z","v":104,"vw":422.73},{"c":421.6727,"h":424,"l":417.31,"n":575,"o":419.63,"t":"2026-10-09T13:30:00Z","v":17126,"vw":420.657643},{"c":417.59,"h":418.7043,"l":415,"n":458,"o":417.94,"t":"2026-10-09T13:35:00Z","v":11284,"vw":416.398225},{"c":418.49,"h":419,"l":416.65,"n":251,"o":416.7,"t":"2026-10-09T13:40:00Z","v":6200,"vw":417.628768},{"c":416.945,"h":418.1277,"l":416.915,"n":402,"o":417.32,"t":"2026-10-09T13:45:00Z","v":6339,"vw":417.357481},{"c":418.28,"h":419.31,"l":416.19,"n":328,"o":417.25,"t":"2026-10-09T13:50:00Z","v":4524,"vw":417.5194},{"c":419.62,"h":419.89,"l":418.87,"n":351,"o":419.12,"t":"2026-10-09T13:55:00Z","v":6677,"vw":419.414253},{"c":419.035,"h":419.5,"l":418.12,"n":389,"o":419.34,"t":"2026-10-09T14:00:00Z","v":7308,"vw":419.052116},{"c":420.87,"h":421.03,"l":418.55,"n":345,"o":419.04,"t":"2026-10-09T14:05:00Z","v":7744,"vw":419.97323},{"c":419.855,"h":421.12,"l":419.53,"n":363,"o":421.12,"t":"2026-10-09T14:10:00Z","v":17607,"vw":420.026217},{"c":419.45,"h":419.45,"l":418.63,"n":260,"o":419.22,"t":"2026-10-09T14:15:00Z","v":4127,"vw":418.989162},{"c":418.94,"h":419.6599,"l":417.0801,"n":367,"o":419.125,"t":"2026-10-09T14:20:00Z","v":5386,"vw":418.491651},{"c":419.44,"h":419.44,"l":418.21,"n":271,"o":418.21,"t":"2026-10-09T14:25:00Z","v":5540,"vw":418.67966},{"c":418.7,"h":419.46,"l":418.415,"n":202,"o":419.46,"t":"2026-10-09T14:30:00Z","v":1935,"vw":418.852238},{"c":418.8,"h":419.31,"l":418.01,"n":136,"o":418.69,"t":"2026-10-09T14:35:00Z","v":1671,"vw":418.540059},{"c":418.195,"h":419.63,"l":417.52,"n":446,"o":419.31,"t":"2026-10-09T14:40:00Z","v":12134,"vw":418.239619},{"c":418.27,"h":418.8,"l":418.1,"n":136,"o":418.28,"t":"2026-10-09T14:45:00Z","v":2805,"vw":418.39508},{"c":418.19,"h":419.525,"l":418.19,"n":280,"o":418.445,"t":"2026-10-09T14:50:00Z","v":5323,"vw":418.859244},{"c":418.6301,"h":419.11,"l":417.4668,"n":300,"o":418.49,"t":"2026-10-09T14:55:00Z","v":3498,"vw":418.361529},{"c":418.655,"h":419.08,"l":418.28,"n":301,"o":419.08,"t":"2026-10-09T15:00:00Z","v":4784,"vw":418.68603},{"c":417.56,"h":419.0882,"l":417.31,"n":267,"o":418.66,"t":"2026-10-09T15:05:00Z","v":4830,"vw":418.083824},{"c":417.695,"h":418.13,"l":417.3,"n":328,"o":417.4162,"t":"2026-10-09T15:10:00Z","v":6572,"vw":417.705279},{"c":418.245,"h":418.72,"l":417.4,"n":310,"o":417.7025,"t":"2026-10-09T15:15:00Z","v":5199,"vw":417.93748},{"c":418.395,"h":418.81,"l":418.22,"n":241,"o":418.3175,"t":"2026-10-09T15:20:00Z","v":5206,"vw":418.435936},{"c":419.06,"h":419.29,"l":418.15,"n":325,"o":418.395,"t":"2026-10-09T15:25:00Z","v":6183,"vw":418.735561},{"c":418.7371,"h":419.87,"l":418.7371,"n":359,"o":419.23,"t":"2026-10-09T15:30:00Z","v":5111,"vw":419.418698},{"c":418.855,"h":419.69,"l":418.14,"n":220,"o":418.7,"t":"2026-10-09T15:35:00Z","v":5417,"vw":418.895287},{"c":418.36,"h":419.12,"l":418.34,"n":164,"o":419,"t":"2026-10-09T15:40:00Z","v":1463,"vw":418.758762},{"c":418.155,"h":418.535,"l":418.15,"n":250,"o":418.35,"t":"2026-10-09T15:45:00Z","v":2886,"vw":418.288986},{"c":416.1,"h":418.57,"l":416.1,"n":387,"o":418.32,"t":"2026-10-09T15:50:00Z","v":7360,"vw":417.509186},{"c":416.965,"h":417.62,"l":416.23,"n":293,"o":416.615,"t":"2026-10-09T15:55:00Z","v":3866,"vw":416.805577},{"c":415.9796,"h":416.4399,"l":415.42,"n":352,"o":416.38,"t":"2026-10-09T16:00:00Z","v":6932,"vw":415.794313},{"c":415.985,"h":416.33,"l":415.0368,"n":343,"o":415.42,"t":"2026-10-09T16:05:00Z","v":5240,"vw":415.704393},{"c":415.97,"h":416.27,"l":415.7,"n":466,"o":416.0475,"t":"2026-10-09T16:10:00Z","v":12953,"vw":415.996159},{"c":416,"h":416.61,"l":415.8528,"n":377,"o":416.19,"t":"2026-10-09T16:15:00Z","v":13723,"vw":416.070359},{"c":417.58,"h":418.2,"l":416,"n":663,"o":416,"t":"2026-10-09T16:20:00Z","v":15173,"vw":416.571986},{"c":418.7,"h":419.825,"l":417.585,"n":422,"o":417.84,"t":"2026-10-09T16:25:00Z","v":10035,"vw":418.944755},{"c":418.69,"h":419.93,"l":418.49,"n":261,"o":418.7,"t":"2026-10-09T16:30:00Z","v":7773,"vw":419.333878},{"c":418.9081,"h":419.05,"l":417.31,"n":184,"o":419.045,"t":"2026-10-09T16:35:00Z","v":3236,"vw":417.977399},{"c":417.835,"h":418.065,"l":417.43,"n":168,"o":418.065,"t":"2026-10-09T16:40:00Z","v":2323,"vw":417.871942},{"c":417.02,"h":417.65,"l":417.02,"n":162,"o":417.52,"t":"2026-10-09T16:45:00Z","v":3112,"vw":417.323014},{"c":416.71,"h":417.51,"l":416.35,"n":133,"o":416.84,"t":"2026-10-09T16:50:00Z","v":2438,"vw":416.982107},{"c":415.99,"h":416.455,"l":415.99,"n":220,"o":416.3,"t":"2026-10-09T16:55:00Z","v":3146,"vw":416.227581},{"c":416.64,"h":417.12,"l":415.99,"n":266,"o":416,"t":"2026-10-09T17:00:00Z","v":5690,"vw":416.660396},{"c":416.24,"h":416.92,"l":415.85,"n":197,"o":416.65,"t":"2026-10-09T17:05:00Z","v":3703,"vw":416.352949},{"c":414.955,"h":416.5617,"l":414.4304,"n":562,"o":416.13,"t":"2026-10-09T17:10:00Z","v":15971,"vw":415.673594},{"c":415.1,"h":415.98,"l":415.02,"n":243,"o":415.11,"t":"2026-10-09T17:15:00Z","v":5012,"vw":415.587756},{"c":415.74,"h":416.04,"l":415.4703,"n":150,"o":415.575,"t":"2026-10-09T17:20:00Z","v":2342,"vw":415.776404},{"c":415.947,"h":416.29,"l":415.45,"n":206,"o":415.74,"t":"2026-10-09T17:25:00Z","v":4599,"vw":415.809465},{"c":415.84,"h":416.42,"l":415.62,"n":189,"o":415.99,"t":"2026-10-09T17:30:00Z","v":2188,"vw":416.042647},{"c":415.66,"h":416.005,"l":415.24,"n":164,"o":415.46,"t":"2026-10-09T17:35:00Z","v":2212,"vw":415.483888},{"c":416.075,"h":416.19,"l":415.44,"n":194,"o":415.8,"t":"2026-10-09T17:40:00Z","v":28340,"vw":415.611746},{"c":415.93,"h":416.41,"l":415.93,"n":217,"o":416.2562,"t":"2026-10-09T17:45:00Z","v":4199,"vw":416.106057},{"c":416.015,"h":416.015,"l":415.72,"n":200,"o":415.9,"t":"2026-10-09T17:50:00Z","v":2092,"vw":415.891582},{"c":416.4,"h":416.66,"l":415.965,"n":249,"o":415.965,"t":"2026-10-09T17:55:00Z","v":3731,"vw":416.436726},{"c":417.24,"h":417.34,"l":415.835,"n":290,"o":415.99,"t":"2026-10-09T18:00:00Z","v":4954,"vw":416.483991},{"c":417.45,"h":418,"l":417,"n":261,"o":417.24,"t":"2026-10-09T18:05:00Z","v":7805,"vw":417.482845},{"c":417.99,"h":418.02,"l":417.25,"n":210,"o":417.51,"t":"2026-10-09T18:10:00Z","v":7070,"vw":417.496002},{"c":417.935,"h":418.02,"l":417.165,"n":202,"o":417.59,"t":"2026-10-09T18:15:00Z","v":3018,"vw":417.68313},{"c":418.15,"h":418.5125,"l":417.935,"n":203,"o":417.9675,"t":"2026-10-09T18:20:00Z","v":12250,"vw":418.180809},{"c":417.695,"h":418.18,"l":417.695,"n":152,"o":418.18,"t":"2026-10-09T18:25:00Z","v":2175,"vw":417.957302},{"c":417.79,"h":418.03,"l":417.02,"n":313,"o":417.695,"t":"2026-10-09T18:30:00Z","v":7454,"vw":417.496752},{"c":417.75,"h":418.099,"l":417.53,"n":160,"o":417.81,"t":"2026-10-09T18:35:00Z","v":1884,"vw":417.772255},{"c":417.23,"h":417.75,"l":417.23,"n":132,"o":417.75,"t":"2026-10-09T18:40:00Z","v":1562,"vw":417.466901},{"c":417.525,"h":417.65,"l":417.005,"n":251,"o":417.195,"t":"2026-10-09T18:45:00Z","v":3528,"vw":417.281091},{"c":418,"h":418.31,"l":417.775,"n":241,"o":417.96,"t":"2026-10-09T18:50:00Z","v":10376,"vw":418.071795},{"c":417.91,"h":418.05,"l":417.69,"n":177,"o":418.04,"t":"2026-10-09T18:55:00Z","v":4179,"vw":417.903425},{"c":417.7,"h":418.44,"l":417.58,"n":389,"o":417.845,"t":"2026-10-09T19:00:00Z","v":11077,"vw":418.030507},{"c":418.43,"h":418.43,"l":417.4,"n":111,"o":417.45,"t":"2026-10-09T19:05:00Z","v":3868,"vw":417.888775},{"c":420.7,"h":420.7,"l":417.53,"n":515,"o":417.53,"t":"2026-10-09T19:10:00Z","v":9810,"vw":419.067268},{"c":421,"h":421.19,"l":420.7,"n":286,"o":420.7,"t":"2026-10-09T19:15:00Z","v":4271,"vw":420.971841},{"c":421.64,"h":421.83,"l":420.975,"n":247,"o":420.975,"t":"2026-10-09T19:20:00Z","v":4217,"vw":421.504822},{"c":421.625,"h":421.83,"l":420.9875,"n":340,"o":421.64,"t":"2026-10-09T19:25:00Z","v":5749,"vw":421.505031},{"c":421.885,"h":422.705,"l":421.09,"n":521,"o":421.42,"t":"2026-10-09T19:30:00Z","v":9670,"vw":421.906738},{"c":421.96,"h":422.52,"l":421.12,"n":544,"o":422.12,"t":"2026-10-09T19:35:00Z","v":10410,"vw":422.075238},{"c":422.5,"h":422.5,"l":421.57,"n":625,"o":421.78,"t":"2026-10-09T19:40:00Z","v":12879,"vw":422.001751},{"c":420.57,"h":422.76,"l":419.91,"n":981,"o":422.51,"t":"2026-10-09T19:45:00Z","v":33508,"vw":421.623258},{"c":422.68,"h":422.72,"l":420.67,"n":880,"o":420.8,"t":"2026-10-09T19:50:00Z","v":21302,"vw":422.053926},{"c":423.02,"h":423.53,"l":422.53,"n":2176,"o":422.7,"t":"2026-10-09T19:55:00Z","v":43173,"vw":423.030159},{"c":422.89,"h":422.89,"l":422.89,"n":75,"o":422.89,"t":"2026-10-09T20:00:00Z","v":77319,"vw":422.89},{"c":422.5,"h":422.5,"l":422.5,"n":8,"o":422.5,"t":"2026-10-09T20:15:00Z","v":67,"vw":422.5},{"c":422.89,"h":422.89,"l":422.89,"n":7,"o":422.89,"t":"2026-10-09T20:25:00Z","v":49493,"vw":422.89},{"c":422.6,"h":422.6,"l":422.6,"n":1,"o":422.6,"t":"2026-10-09T20:30:00Z","v":50,"vw":422.6},{"c":423,"h":423,"l":423,"n":6,"o":423,"t":"2026-10-09T20:45:00Z","v":138,"vw":423},{"c":423,"h":423,"l":423,"n":1,"o":423,"t":"2026-10-09T21:10:00Z","v":100,"vw":423},{"c":423.1,"h":423.1,"l":423.1,"n":1,"o":423.1,"t":"2026-10-09T21:30:00Z","v":200,"vw":423.1},{"c":424.99,"h":424.99,"l":424.99,"n":3,"o":424.99,"t":"2026-10-09T21:50:00Z","v":61,"vw":424.99},{"c":422.5,"h":422.5,"l":422.5,"n":3,"o":422.5,"t":"2026-10-09T22:25:00Z","v":480,"vw":422.5},{"c":423,"h":423,"l":423,"n":2,"o":423,"t":"2026-10-09T23:00:00Z","v":96,"vw":423},{"c":422.5948,"h":422.5948,"l":422.5948,"n":1,"o":422.5948,"t":"2026-10-09T23:40:00Z","v":40,"vw":422.5948},{"c":422.5,"h":422.74,"l":422.5,"n":6,"o":422.74,"t":"2026-10-09T23:55:00Z","v":171,"vw":422.662162},{"c":424.7,"h":424.7,"l":424.7,"n":17,"o":424.7,"t":"2026-10-12T08:00:00Z","v":100,"vw":424.7},{"c":424.15,"h":424.15,"l":424.15,"n":1,"o":424.15,"t":"2026-10-12T08:15:00Z","v":47,"vw":424.15},{"c":424.52,"h":424.52,"l":424.52,"n":12,"o":424.52,"t":"2026-10-12T08:20:00Z","v":130,"vw":424.52},{"c":425.3,"h":425.3,"l":425.3,"n":1,"o":425.3,"t":"2026-10-12T08:30:00Z","v":47,"vw":425.3},{"c":424.09,"h":424.75,"l":424.09,"n":5,"o":424.75,"t":"2026-10-12T08:45:00Z","v":132,"vw":424.393448},{"c":424.9,"h":424.9,"l":424.9,"n":1,"o":424.9,"t":"2026-10-12T09:15:00Z","v":70,"vw":424.9},{"c":424.89,"h":424.89,"l":424.89,"n":3,"o":424.89,"t":"2026-10-12T10:00:00Z","v":90,"vw":424.89},{"c":424,"h":424,"l":424,"n":2,"o":424,"t":"2026-10-12T10:55:00Z","v":75,"vw":424},{"c":423.5,"h":423.5,"l":423.25,"n":30,"o":423.26,"t":"2026-10-12T11:00:00Z","v":465,"vw":423.43},{"c":427,"h":427,"l":427,"n":1,"o":427,"t":"2026-10-12T11:05:00Z","v":50,"vw":427},{"c":424.58,"h":424.58,"l":424.58,"n":2,"o":424.58,"t":"2026-10-12T11:15:00Z","v":201,"vw":424.58},{"c":422.5,"h":422.5,"l":422.5,"n":1,"o":422.5,"t":"2026-10-12T11:25:00Z","v":50,"vw":422.5},{"c":424.32,"h":424.32,"l":424.32,"n":3,"o":424.32,"t":"2026-10-12T11:35:00Z","v":50,"vw":424.32},{"c":425.5,"h":425.5,"l":425.5,"n":6,"o":425.5,"t":"2026-10-12T12:25:00Z","v":102,"vw":425.5},{"c":424.39,"h":424.39,"l":424.39,"n":6,"o":424.39,"t":"2026-10-12T12:50:00Z","v":58,"vw":424.39},{"c":425.5,"h":425.5,"l":425.5,"n":2,"o":425.5,"t":"2026-10-12T13:00:00Z","v":102,"vw":425.5},{"c":426,"h":426,"l":426,"n":1,"o":426,"t":"2026-10-12T13:15:00Z","v":50,"vw":426},{"c":423.16,"h":426.91,"l":422.95,"n":616,"o":424.6,"t":"2026-10-12T13:30:00Z","v":17681,"vw":424.746197},{"c":418.5,"h":424.98,"l":418.21,"n":445,"o":424.98,"t":"2026-10-12T13:35:00Z","v":7137,"vw":421.210434},{"c":418.5,"h":419.553,"l":418,"n":313,"o":418.5,"t":"2026-10-12T13:40:00Z","v":5491,"vw":418.739117},{"c":417.9501,"h":419.4901,"l":416.85,"n":446,"o":418,"t":"2026-10-12T13:45:00Z","v":6970,"vw":418.06411},{"c":414.7,"h":418.2399,"l":414.34,"n":439,"o":417.2799,"t":"2026-10-12T13:50:00Z","v":7999,"vw":416.05513},{"c":415.01,"h":416.764,"l":414.9,"n":174,"o":415.21,"t":"2026-10-12T13:55:00Z","v":3251,"vw":415.903076},{"c":414.375,"h":415.815,"l":414.31,"n":297,"o":414.9,"t":"2026-10-12T14:00:00Z","v":4026,"vw":414.864594},{"c":414.43,"h":414.84,"l":413.3101,"n":400,"o":414.375,"t":"2026-10-12T14:05:00Z","v":5307,"vw":414.119622},{"c":413.87,"h":416.5204,"l":413.3,"n":363,"o":414.52,"t":"2026-10-12T14:10:00Z","v":10658,"vw":414.542937},{"c":413.755,"h":414.98,"l":413.275,"n":294,"o":414.98,"t":"2026-10-12T14:15:00Z","v":4399,"vw":413.900382},{"c":412.2401,"h":414.41,"l":412.2401,"n":314,"o":413.7,"t":"2026-10-12T14:20:00Z","v":4464,"vw":413.394035},{"c":413.22,"h":414.232,"l":412.765,"n":352,"o":412.8425,"t":"2026-10-12T14:25:00Z","v":3550,"vw":413.458414},{"c":414.96,"h":414.96,"l":413.305,"n":332,"o":413.305,"t":"2026-10-12T14:30:00Z","v":5209,"vw":414.048123},{"c":415.43,"h":416.065,"l":414.875,"n":300,"o":414.875,"t":"2026-10-12T14:35:00Z","v":4232,"vw":415.733248},{"c":416.02,"h":416.69,"l":415.88,"n":284,"o":415.88,"t":"2026-10-12T14:40:00Z","v":3180,"vw":416.34201},{"c":416.6159,"h":417.54,"l":416,"n":283,"o":416,"t":"2026-10-12T14:45:00Z","v":5048,"vw":416.754006},{"c":416.85,"h":417.22,"l":416.53,"n":147,"o":416.9,"t":"2026-10-12T14:50:00Z","v":2018,"vw":416.8786},{"c":417.045,"h":417.37,"l":416.62,"n":275,"o":416.85,"t":"2026-10-12T14:55:00Z","v":4726,"vw":417.010153},{"c":417.015,"h":417.42,"l":416.85,"n":206,"o":417.35,"t":"2026-10-12T15:00:00Z","v":2279,"vw":417.073905},{"c":417.98,"h":418.12,"l":417.42,"n":292,"o":417.42,"t":"2026-10-12T15:05:00Z","v":3168,"vw":417.816753},{"c":418.155,"h":418.5,"l":417.732,"n":186,"o":418.5,"t":"2026-10-12T15:10:00Z","v":3401,"vw":418.088479},{"c":418.13,"h":418.17,"l":417.89,"n":159,"o":418.16,"t":"2026-10-12T15:15:00Z","v":3625,"vw":418.15435},{"c":418,"h":418.46,"l":417.91,"n":307,"o":418.058,"t":"2026-10-12T15:20:00Z","v":5634,"vw":418.212773},{"c":418.11,"h":418.2,"l":417.49,"n":400,"o":417.745,"t":"2026-10-12T15:25:00Z","v":7364,"vw":417.704695},{"c":416.73,"h":417.82,"l":416.725,"n":265,"o":417.82,"t":"2026-10-12T15:30:00Z","v":3207,"vw":417.170826},{"c":417.01,"h":417.39,"l":416.745,"n":223,"o":416.75,"t":"2026-10-12T15:35:00Z","v":2050,"vw":416.970337},{"c":416.2,"h":416.98,"l":416.2,"n":198,"o":416.775,"t":"2026-10-12T15:40:00Z","v":2539,"vw":416.688582},{"c":417.0258,"h":417.04,"l":416.03,"n":213,"o":416.065,"t":"2026-10-12T15:45:00Z","v":2270,"vw":416.587327},{"c":415.98,"h":416.605,"l":415.34,"n":302,"o":416.54,"t":"2026-10-12T15:50:00Z","v":3521,"vw":416.030838},{"c":415.645,"h":415.955,"l":415.37,"n":134,"o":415.955,"t":"2026-10-12T15:55:00Z","v":965,"vw":415.681538},{"c":413.4246,"h":416.22,"l":413.4246,"n":411,"o":415.6109,"t":"2026-10-12T16:00:00Z","v":7298,"vw":415.435875},{"c":414.31,"h":414.389,"l":413.67,"n":246,"o":413.67,"t":"2026-10-12T16:05:00Z","v":2864,"vw":414.152826},{"c":414.09,"h":414.39,"l":413.9,"n":238,"o":414.01,"t":"2026-10-12T16:10:00Z","v":3364,"vw":414.108673},{"c":413.4,"h":414.17,"l":413.4,"n":269,"o":413.85,"t":"2026-10-12T16:15:00Z","v":2638,"vw":413.954624},{"c":412.74,"h":413.64,"l":412.74,"n":285,"o":413.3656,"t":"2026-10-12T16:20:00Z","v":10883,"vw":412.974364},{"c":414.09,"h":414.53,"l":412.28,"n":452,"o":413.17,"t":"2026-10-12T16:25:00Z","v":7059,"vw":413.399085},{"c":413.63,"h":414.296,"l":413.63,"n":201,"o":414.296,"t":"2026-10-12T16:30:00Z","v":2926,"vw":413.984545},{"c":413.925,"h":414.04,"l":413.63,"n":257,"o":413.63,"t":"2026-10-12T16:35:00Z","v":2527,"vw":413.758829},{"c":413.855,"h":414.08,"l":413.62,"n":115,"o":413.7348,"t":"2026-10-12T16:40:00Z","v":1171,"vw":413.824101},{"c":413.95,"h":414.38,"l":413.44,"n":411,"o":413.55,"t":"2026-10-12T16:45:00Z","v":6592,"vw":414.017621},{"c":413.67,"h":414,"l":413,"n":242,"o":413.77,"t":"2026-10-12T16:50:00Z","v":3265,"vw":413.555102},{"c":414.01,"h":414.01,"l":413.47,"n":186,"o":413.47,"t":"2026-10-12T16:55:00Z","v":2398,"vw":413.701883},{"c":416.02,"h":416.02,"l":413.9,"n":345,"o":413.9,"t":"2026-10-12T17:00:00Z","v":10392,"vw":415.191946},{"c":414.36,"h":417.514,"l":414.36,"n":562,"o":416.205,"t":"2026-10-12T17:05:00Z","v":32074,"vw":415.763407},{"c":415.24,"h":415.57,"l":413.33,"n":435,"o":413.95,"t":"2026-10-12T17:10:00Z","v":11694,"vw":414.371859},{"c":415.265,"h":415.91,"l":414.74,"n":390,"o":415.5,"t":"2026-10-12T17:15:00Z","v":9328,"vw":415.382001},{"c":414.725,"h":415.23,"l":414.7,"n":183,"o":415.23,"t":"2026-10-12T17:20:00Z","v":2591,"vw":414.7822},{"c":414.67,"h":415.05,"l":414.41,"n":104,"o":414.41,"t":"2026-10-12T17:25:00Z","v":873,"vw":414.762734},{"c":414.75,"h":415.08,"l":414.55,"n":168,"o":414.67,"t":"2026-10-12T17:30:00Z","v":2584,"vw":414.80227},{"c":414.89,"h":415.02,"l":414.545,"n":241,"o":414.545,"t":"2026-10-12T17:35:00Z","v":3011,"vw":414.805355},{"c":414.52,"h":415.1,"l":414.2801,"n":190,"o":415.03,"t":"2026-10-12T17:40:00Z","v":2002,"vw":414.692993},{"c":414.26,"h":414.7299,"l":414.226,"n":224,"o":414.56,"t":"2026-10-12T17:45:00Z","v":4292,"vw":414.492574},{"c":413.93,"h":414.27,"l":413.39,"n":245,"o":414.265,"t":"2026-10-12T17:50:00Z","v":2178,"vw":413.870891},{"c":413.94,"h":414.0699,"l":413.72,"n":115,"o":413.97,"t":"2026-10-12T17:55:00Z","v":959,"vw":413.910868},{"c":413.925,"h":414.09,"l":413.68,"n":181,"o":413.93,"t":"2026-10-12T18:00:00Z","v":2046,"vw":413.979178},{"c":414.435,"h":414.6,"l":414.09,"n":193,"o":414.13,"t":"2026-10-12T18:05:00Z","v":2734,"vw":414.347255},{"c":413.735,"h":414.66,"l":413.46,"n":212,"o":414.66,"t":"2026-10-12T18:10:00Z","v":2235,"vw":413.781323},{"c":414.03,"h":414.2799,"l":413.58,"n":193,"o":413.735,"t":"2026-10-12T18:15:00Z","v":3977,"vw":414.080128},{"c":413.2,"h":413.855,"l":413.2,"n":138,"o":413.855,"t":"2026-10-12T18:20:00Z","v":1286,"vw":413.484027},{"c":413.2149,"h":413.71,"l":412.8249,"n":288,"o":413.315,"t":"2026-10-12T18:25:00Z","v":3704,"vw":413.243822},{"c":413.175,"h":413.45,"l":412.82,"n":220,"o":413.45,"t":"2026-10-12T18:30:00Z","v":2583,"vw":413.099849},{"c":413.18,"h":413.31,"l":412.85,"n":261,"o":413.09,"t":"2026-10-12T18:35:00Z","v":2651,"vw":413.087095},{"c":412.9,"h":413.36,"l":412.9,"n":144,"o":413.22,"t":"2026-10-12T18:40:00Z","v":1497,"vw":413.079285},{"c":412.226,"h":413,"l":412.19,"n":276,"o":412.92,"t":"2026-10-12T18:45:00Z","v":3658,"vw":412.568775},{"c":413.675,"h":414.58,"l":412.19,"n":385,"o":412.32,"t":"2026-10-12T18:50:00Z","v":12685,"vw":413.87773},{"c":413.3,"h":414.39,"l":412.88,"n":425,"o":414.065,"t":"2026-10-12T18:55:00Z","v":12780,"vw":413.949353},{"c":414.57,"h":414.57,"l":412.91,"n":306,"o":413.43,"t":"2026-10-12T19:00:00Z","v":3887,"vw":413.688205},{"c":415.315,"h":415.39,"l":414.2105,"n":247,"o":414.8735,"t":"2026-10-12T19:05:00Z","v":2885,"vw":414.892185},{"c":415.7332,"h":415.83,"l":415.26,"n":351,"o":415.305,"t":"2026-10-12T19:10:00Z","v":3913,"vw":415.55269},{"c":415.89,"h":415.89,"l":415.23,"n":292,"o":415.77,"t":"2026-10-12T19:15:00Z","v":3026,"vw":415.554904},{"c":415.495,"h":415.9925,"l":415.15,"n":341,"o":415.6525,"t":"2026-10-12T19:20:00Z","v":3803,"vw":415.644616},{"c":416.055,"h":416.56,"l":415.64,"n":421,"o":415.65,"t":"2026-10-12T19:25:00Z","v":8466,"vw":415.823186},{"c":416.11,"h":416.31,"l":414.7901,"n":518,"o":416.105,"t":"2026-10-12T19:30:00Z","v":6528,"vw":415.691945},{"c":415.845,"h":416.06,"l":415.45,"n":327,"o":415.98,"t":"2026-10-12T19:35:00Z","v":4623,"vw":415.716148},{"c":415.465,"h":415.845,"l":415.1,"n":438,"o":415.845,"t":"2026-10-12T19:40:00Z","v":5509,"vw":415.426975},{"c":415.31,"h":415.78,"l":414.865,"n":525,"o":415.43,"t":"2026-10-12T19:45:00Z","v":9626,"vw":415.180682},{"c":414.605,"h":415.35,"l":414.425,"n":783,"o":415.325,"t":"2026-10-12T19:50:00Z","v":10993,"vw":414.899673},{"c":414.48,"h":414.81,"l":414.32,"n":2306,"o":414.65,"t":"2026-10-12T19:55:00Z","v":41053,"vw":414.51036},{"c":414.43,"h":414.51,"l":414.43,"n":89,"o":414.51,"t":"2026-10-12T20:00:00Z","v":73969,"vw":414.430051},{"c":414.54,"h":414.54,"l":414.54,"n":1,"o":414.54,"t":"2026-10-12T20:05:00Z","v":50,"vw":414.54},{"c":414.43,"h":416,"l":414.43,"n":2,"o":416,"t":"2026-10-12T20:25:00Z","v":66012,"vw":414.431046},{"c":416,"h":416,"l":416,"n":1,"o":416,"t":"2026-10-12T20:35:00Z","v":43,"vw":416},{"c":416,"h":416,"l":416,"n":1,"o":416,"t":"2026-10-12T20:45:00Z","v":500,"vw":416},{"c":415,"h":415,"l":415,"n":2,"o":415,"t":"2026-10-12T21:25:00Z","v":102,"vw":415},{"c":415,"h":415,"l":415,"n":1,"o":415,"t":"2026-10-12T21:50:00Z","v":100,"vw":415},{"c":414.5,"h":414.5,"l":414.5,"n":8,"o":414.5,"t":"2026-10-13T11:20:00Z","v":264,"vw":414.5},{"c":417.5,"h":417.5,"l":417.5,"n":2,"o":417.5,"t":"2026-10-13T12:10:00Z","v":50,"vw":417.5},{"c":413.4048,"h":413.4048,"l":413.4048,"n":1,"o":413.4048,"t":"2026-10-13T12:15:00Z","v":40,"vw":413.4048},{"c":415,"h":415,"l":415,"n":2,"o":415,"t":"2026-10-13T12:25:00Z","v":102,"vw":415},{"c":415,"h":415,"l":415,"n":3,"o":415,"t":"2026-10-13T12:50:00Z","v":91,"vw":415},{"c":416.0001,"h":416.0001,"l":416,"n":3,"o":416,"t":"2026-10-13T13:05:00Z","v":122,"vw":416.00005},{"c":416,"h":416,"l":416,"n":1,"o":416,"t":"2026-10-13T13:10:00Z","v":50,"vw":416},{"c":416,"h":416,"l":416,"n":1,"o":416,"t":"2026-10-13T13:15:00Z","v":175,"vw":416},{"c":412.2,"h":412.2,"l":412.2,"n":10,"o":412.2,"t":"2026-10-13T13:25:00Z","v":79,"vw":412.2},{"c":417.555,"h":419.73,"l":410.25,"n":501,"o":412.09,"t":"2026-10-13T13:30:00Z","v":18367,"vw":413.490613},{"c":420.98,"h":421.05,"l":417.565,"n":534,"o":417.565,"t":"2026-10-13T13:35:00Z","v":10499,"vw":419.561828},{"c":421.1725,"h":422.79,"l":419.36,"n":384,"o":420.205,"t":"2026-10-13T13:40:00Z","v":9902,"vw":420.836026},{"c":421.245,"h":421.61,"l":419.28,"n":363,"o":421.61,"t":"2026-10-13T13:45:00Z","v":5825,"vw":420.791836},{"c":418.7,"h":422.23,"l":418.21,"n":299,"o":421.295,"t":"2026-10-13T13:50:00Z","v":5968,"vw":420.500004},{"c":416.56,"h":418.61,"l":414.925,"n":333,"o":417.8,"t":"2026-10-13T13:55:00Z","v":6010,"vw":416.046171},{"c":413.76,"h":416.36,"l":413.6788,"n":306,"o":416.36,"t":"2026-10-13T14:00:00Z","v":5132,"vw":414.516418},{"c":412.565,"h":414.29,"l":412.01,"n":196,"o":413.6,"t":"2026-10-13T14:05:00Z","v":2782,"vw":413.21204},{"c":411.95,"h":413.16,"l":411.33,"n":334,"o":412.62,"t":"2026-10-13T14:10:00Z","v":12990,"vw":412.146345},{"c":412.59,"h":412.84,"l":411.27,"n":383,"o":411.985,"t":"2026-10-13T14:15:00Z","v":7202,"vw":411.986338},{"c":412.92,"h":412.92,"l":411.9032,"n":170,"o":411.9032,"t":"2026-10-13T14:20:00Z","v":1800,"vw":412.348758},{"c":412.07,"h":413.21,"l":411.5,"n":523,"o":412.935,"t":"2026-10-13T14:25:00Z","v":11054,"vw":412.570685},{"c":412.73,"h":413.61,"l":412.15,"n":385,"o":412.54,"t":"2026-10-13T14:30:00Z","v":8941,"vw":413.013542},{"c":412.87,"h":413.29,"l":411.665,"n":510,"o":412.395,"t":"2026-10-13T14:35:00Z","v":13012,"vw":412.525399},{"c":413.355,"h":413.56,"l":412.25,"n":675,"o":412.76,"t":"2026-10-13T14:40:00Z","v":17944,"vw":412.759069},{"c":413.39,"h":413.75,"l":412.8775,"n":422,"o":413.355,"t":"2026-10-13T14:45:00Z","v":6567,"vw":413.199947},{"c":412.73,"h":413.43,"l":412.19,"n":477,"o":413.39,"t":"2026-10-13T14:50:00Z","v":13288,"vw":413.081212},{"c":413.49,"h":414,"l":412.62,"n":431,"o":412.97,"t":"2026-10-13T14:55:00Z","v":8482,"vw":413.513477},{"c":413.85,"h":414.01,"l":413.25,"n":246,"o":413.445,"t":"2026-10-13T15:00:00Z","v":3838,"vw":413.654145},{"c":414.68,"h":414.745,"l":413.81,"n":236,"o":413.85,"t":"2026-10-13T15:05:00Z","v":3259,"vw":414.259443},{"c":414.615,"h":414.75,"l":414.145,"n":162,"o":414.69,"t":"2026-10-13T15:10:00Z","v":2158,"vw":414.454083},{"c":413.915,"h":414.615,"l":413.915,"n":218,"o":414.545,"t":"2026-10-13T15:15:00Z","v":2546,"vw":414.252133},{"c":413.91,"h":414.445,"l":413.91,"n":241,"o":413.915,"t":"2026-10-13T15:20:00Z","v":2627,"vw":414.234704},{"c":414.04,"h":414.315,"l":413.755,"n":271,"o":414.105,"t":"2026-10-13T15:25:00Z","v":2741,"vw":414.035135},{"c":414.4199,"h":414.4199,"l":413.78,"n":237,"o":414.005,"t":"2026-10-13T15:30:00Z","v":2218,"vw":414.12946},{"c":414.84,"h":415.19,"l":413.89,"n":371,"o":413.89,"t":"2026-10-13T15:35:00Z","v":5080,"vw":414.764959},{"c":413.695,"h":414.77,"l":413.695,"n":270,"o":414.7675,"t":"2026-10-13T15:40:00Z","v":5274,"vw":414.352396},{"c":412.35,"h":414.19,"l":412.35,"n":280,"o":414.19,"t":"2026-10-13T15:45:00Z","v":3258,"vw":413.211844},{"c":412.8225,"h":412.9,"l":412.08,"n":262,"o":412.39,"t":"2026-10-13T15:50:00Z","v":3790,"vw":412.479048},{"c":412.93,"h":412.99,"l":412.6711,"n":157,"o":412.82,"t":"2026-10-13T15:55:00Z","v":1930,"vw":412.765751},{"c":413.26,"h":413.34,"l":412.71,"n":297,"o":412.74,"t":"2026-10-13T16:00:00Z","v":4103,"vw":412.9219},{"c":413.46,"h":413.58,"l":412.9601,"n":214,"o":413.02,"t":"2026-10-13T16:05:00Z","v":1800,"vw":413.293702},{"c":413.4,"h":414.32,"l":413,"n":347,"o":413.47,"t":"2026-10-13T16:10:00Z","v":5345,"vw":413.600809},{"c":412.23,"h":413.76,"l":412.23,"n":181,"o":413.76,"t":"2026-10-13T16:15:00Z","v":2863,"vw":412.591383},{"c":412.3899,"h":412.3899,"l":411.74,"n":176,"o":412.17,"t":"2026-10-13T16:20:00Z","v":3158,"vw":412.041621},{"c":411.8925,"h":412.2,"l":411.415,"n":280,"o":412.05,"t":"2026-10-13T16:25:00Z","v":3453,"vw":411.850592},{"c":412.355,"h":412.68,"l":411.875,"n":228,"o":411.875,"t":"2026-10-13T16:30:00Z","v":12933,"vw":412.27898},{"c":412.35,"h":412.8478,"l":411,"n":454,"o":412.02,"t":"2026-10-13T16:35:00Z","v":12660,"vw":411.841012},{"c":413.04,"h":413.16,"l":412.35,"n":347,"o":412.7199,"t":"2026-10-13T16:40:00Z","v":8247,"vw":412.767792},{"c":412.565,"h":413.12,"l":412.435,"n":186,"o":413.005,"t":"2026-10-13T16:45:00Z","v":1903,"vw":412.660959},{"c":413.775,"h":414.39,"l":412.58,"n":343,"o":412.665,"t":"2026-10-13T16:50:00Z","v":15918,"vw":413.573436},{"c":413.82,"h":414.03,"l":413.2301,"n":137,"o":413.56,"t":"2026-10-13T16:55:00Z","v":1821,"vw":413.729559},{"c":413.77,"h":414.14,"l":413.55,"n":177,"o":413.82,"t":"2026-10-13T17:00:00Z","v":1950,"vw":413.783212},{"c":413.735,"h":413.98,"l":413.28,"n":277,"o":413.98,"t":"2026-10-13T17:05:00Z","v":3888,"vw":413.613195},{"c":414.06,"h":414.09,"l":413.625,"n":278,"o":413.74,"t":"2026-10-13T17:10:00Z","v":3746,"vw":413.807654},{"c":414.62,"h":414.62,"l":413.76,"n":333,"o":413.945,"t":"2026-10-13T17:15:00Z","v":44248,"vw":414.19445},{"c":415.455,"h":415.5475,"l":414.28,"n":357,"o":414.55,"t":"2026-10-13T17:20:00Z","v":4851,"vw":414.875579},{"c":414.5251,"h":415.72,"l":414.525,"n":309,"o":415.375,"t":"2026-10-13T17:25:00Z","v":5649,"vw":415.210079},{"c":415.26,"h":415.27,"l":414.57,"n":245,"o":414.57,"t":"2026-10-13T17:30:00Z","v":2763,"vw":414.920206},{"c":415.13,"h":415.64,"l":415.02,"n":290,"o":415.1316,"t":"2026-10-13T17:35:00Z","v":3824,"vw":415.346106},{"c":415.37,"h":415.61,"l":415.02,"n":254,"o":415.04,"t":"2026-10-13T17:40:00Z","v":6832,"vw":415.335964},{"c":414.625,"h":415.39,"l":414.4,"n":281,"o":415.38,"t":"2026-10-13T17:45:00Z","v":4545,"vw":414.877073},{"c":414.325,"h":414.67,"l":414.16,"n":238,"o":414.625,"t":"2026-10-13T17:50:00Z","v":3151,"vw":414.309517},{"c":414.435,"h":414.53,"l":414.325,"n":132,"o":414.325,"t":"2026-10-13T17:55:00Z","v":2101,"vw":414.397619},{"c":414.4818,"h":414.89,"l":414.09,"n":388,"o":414.59,"t":"2026-10-13T18:00:00Z","v":6318,"vw":414.585471},{"c":416.74,"h":416.74,"l":414.585,"n":356,"o":414.585,"t":"2026-10-13T18:05:00Z","v":5363,"vw":415.710149},{"c":416.385,"h":417.56,"l":416.016,"n":319,"o":417.11,"t":"2026-10-13T18:10:00Z","v":7555,"vw":417.224172},{"c":416.81,"h":416.9321,"l":416.205,"n":326,"o":416.3101,"t":"2026-10-13T18:15:00Z","v":4984,"vw":416.588672},{"c":416.015,"h":416.99,"l":416.015,"n":274,"o":416.895,"t":"2026-10-13T18:20:00Z","v":5561,"vw":416.671362},{"c":415.75,"h":416.22,"l":415.5101,"n":215,"o":416,"t":"2026-10-13T18:25:00Z","v":4299,"vw":415.879116},{"c":414.49,"h":415.755,"l":414.455,"n":370,"o":415.755,"t":"2026-10-13T18:30:00Z","v":8076,"vw":415.03807},{"c":414.295,"h":414.78,"l":413.56,"n":322,"o":414.31,"t":"2026-10-13T18:35:00Z","v":5595,"vw":414.109597},{"c":414.29,"h":414.475,"l":413.86,"n":273,"o":414.38,"t":"2026-10-13T18:40:00Z","v":5156,"vw":414.27328},{"c":414.315,"h":414.41,"l":414.05,"n":235,"o":414.33,"t":"2026-10-13T18:45:00Z","v":3537,"vw":414.313042},{"c":413.925,"h":414.315,"l":413.905,"n":223,"o":414.315,"t":"2026-10-13T18:50:00Z","v":3020,"vw":414.095428},{"c":413.96,"h":414.09,"l":413.4475,"n":373,"o":413.925,"t":"2026-10-13T18:55:00Z","v":5989,"vw":413.815421},{"c":413.99,"h":414.3,"l":413.27,"n":324,"o":414.14,"t":"2026-10-13T19:00:00Z","v":5421,"vw":413.884922},{"c":415.11,"h":415.11,"l":413.915,"n":310,"o":413.915,"t":"2026-10-13T19:05:00Z","v":3437,"vw":414.434567},{"c":415.46,"h":415.46,"l":414.9401,"n":356,"o":415.11,"t":"2026-10-13T19:10:00Z","v":6830,"vw":415.23287},{"c":414.89,"h":415.46,"l":414.5,"n":383,"o":415.31,"t":"2026-10-13T19:15:00Z","v":7310,"vw":414.928267},{"c":414.65,"h":415.27,"l":414.44,"n":371,"o":414.67,"t":"2026-10-13T19:20:00Z","v":5337,"vw":414.768837},{"c":415.315,"h":415.5,"l":414.3,"n":368,"o":414.3,"t":"2026-10-13T19:25:00Z","v":8149,"vw":415.157596},{"c":415.705,"h":415.86,"l":415.29,"n":557,"o":415.34,"t":"2026-10-13T19:30:00Z","v":9748,"vw":415.592003},{"c":414.92,"h":415.9,"l":414.92,"n":388,"o":415.87,"t":"2026-10-13T19:35:00Z","v":6630,"vw":415.43846},{"c":413.33,"h":415.17,"l":413.16,"n":583,"o":415,"t":"2026-10-13T19:40:00Z","v":9931,"vw":414.17983},{"c":413.48,"h":413.82,"l":412.9,"n":694,"o":413.45,"t":"2026-10-13T19:45:00Z","v":20184,"vw":413.215838},{"c":413.515,"h":413.87,"l":412.69,"n":911,"o":413.23,"t":"2026-10-13T19:50:00Z","v":18182,"vw":413.127626},{"c":413.32,"h":413.98,"l":413.14,"n":2029,"o":413.26,"t":"2026-10-13T19:55:00Z","v":47855,"vw":413.613638},{"c":420.3,"h":420.3,"l":413.35,"n":72,"o":413.35,"t":"2026-10-13T20:00:00Z","v":139716,"vw":413.355309},{"c":414,"h":414,"l":414,"n":1,"o":414,"t":"2026-10-13T20:40:00Z","v":50,"vw":414},{"c":413.9629,"h":413.9629,"l":413.9629,"n":2,"o":413.9629,"t":"2026-10-13T20:50:00Z","v":125,"vw":413.9629},{"c":413.9629,"h":413.9629,"l":413.9629,"n":1,"o":413.9629,"t":"2026-10-13T20:55:00Z","v":100,"vw":413.9629},{"c":414,"h":414.2,"l":414,"n":12,"o":414.2,"t":"2026-10-14T09:30:00Z","v":211,"vw":414.117073},{"c":413.2931,"h":413.99,"l":413.2931,"n":6,"o":413.99,"t":"2026-10-14T11:00:00Z","v":183,"vw":413.570181},{"c":415.02,"h":415.02,"l":415.02,"n":10,"o":415.02,"t":"2026-10-14T11:50:00Z","v":177,"vw":415.02},{"c":414.2,"h":414.2,"l":414.2,"n":1,"o":414.2,"t":"2026-10-14T11:55:00Z","v":73,"vw":414.2},{"c":412.994,"h":416,"l":412.994,"n":6,"o":415.99,"t":"2026-10-14T12:15:00Z","v":180,"vw":414.752545},{"c":414,"h":414,"l":414,"n":4,"o":414,"t":"2026-10-14T12:30:00Z","v":188,"vw":414},{"c":413,"h":413,"l":413,"n":17,"o":413,"t":"2026-10-14T12:35:00Z","v":220,"vw":413},{"c":409.85,"h":411.1,"l":409.85,"n":45,"o":411.1,"t":"2026-10-14T12:40:00Z","v":939,"vw":410.130172},{"c":412,"h":412,"l":408.75,"n":17,"o":410.01,"t":"2026-10-14T13:20:00Z","v":331,"vw":410.165685},{"c":409.83,"h":412.52,"l":408.66,"n":573,"o":409.01,"t":"2026-10-14T13:30:00Z","v":12793,"vw":410.215594},{"c":413.07,"h":413.16,"l":409.8306,"n":354,"o":410.04,"t":"2026-10-14T13:35:00Z","v":9970,"vw":411.520789},{"c":415.095,"h":415.19,"l":412.539,"n":255,"o":413.27,"t":"2026-10-14T13:40:00Z","v":4623,"vw":414.1127},{"c":413.81,"h":415.095,"l":412.545,"n":262,"o":415.01,"t":"2026-10-14T13:45:00Z","v":8021,"vw":414.165482},{"c":412.665,"h":414.16,"l":412,"n":293,"o":413.43,"t":"2026-10-14T13:50:00Z","v":6232,"vw":412.537941},{"c":408.1101,"h":413.09,"l":408.1101,"n":349,"o":412.65,"t":"2026-10-14T13:55:00Z","v":7443,"vw":411.557383},{"c":409.18,"h":410.01,"l":407.6401,"n":481,"o":408.685,"t":"2026-10-14T14:00:00Z","v":7850,"vw":408.704588},{"c":410.54,"h":411.68,"l":407.84,"n":594,"o":408.685,"t":"2026-10-14T14:05:00Z","v":17822,"vw":410.716357},{"c":409.06,"h":410.2,"l":408.585,"n":314,"o":409.83,"t":"2026-10-14T14:10:00Z","v":5224,"vw":409.391074},{"c":409.0601,"h":410.44,"l":409.06,"n":244,"o":409.35,"t":"2026-10-14T14:15:00Z","v":2836,"vw":409.575966},{"c":411.21,"h":411.58,"l":409.8,"n":386,"o":409.8,"t":"2026-10-14T14:20:00Z","v":6936,"vw":410.710978},{"c":411.29,"h":411.58,"l":410.04,"n":398,"o":410.72,"t":"2026-10-14T14:25:00Z","v":4782,"vw":410.97488},{"c":410.115,"h":411.15,"l":409.98,"n":462,"o":411.15,"t":"2026-10-14T14:30:00Z","v":7330,"vw":410.473762},{"c":409.04,"h":410.06,"l":409.04,"n":363,"o":409.8,"t":"2026-10-14T14:35:00Z","v":4357,"vw":409.638425},{"c":409.925,"h":410.1999,"l":409.37,"n":322,"o":409.37,"t":"2026-10-14T14:40:00Z","v":4625,"vw":409.800352},{"c":409.11,"h":410.595,"l":408.88,"n":389,"o":410.2399,"t":"2026-10-14T14:45:00Z","v":5946,"vw":409.785482},{"c":406.98,"h":409.105,"l":406.4,"n":616,"o":408.95,"t":"2026-10-14T14:50:00Z","v":8364,"vw":407.871591},{"c":408.98,"h":410.51,"l":407,"n":701,"o":407,"t":"2026-10-14T14:55:00Z","v":34315,"vw":409.703592},{"c":406.525,"h":408.69,"l":406.11,"n":489,"o":408.69,"t":"2026-10-14T15:00:00Z","v":11268,"vw":407.037609},{"c":406.1,"h":406.545,"l":405.84,"n":317,"o":406.0152,"t":"2026-10-14T15:05:00Z","v":5186,"vw":406.063796},{"c":406.13,"h":406.6715,"l":405.69,"n":271,"o":406.065,"t":"2026-10-14T15:10:00Z","v":4151,"vw":406.070341},{"c":407.585,"h":407.585,"l":405.84,"n":404,"o":405.84,"t":"2026-10-14T15:15:00Z","v":8597,"vw":406.667645},{"c":407.02,"h":407.89,"l":406.9,"n":334,"o":407.26,"t":"2026-10-14T15:20:00Z","v":4855,"vw":407.398344},{"c":407.5,"h":407.75,"l":406.945,"n":305,"o":406.96,"t":"2026-10-14T15:25:00Z","v":4199,"vw":407.313605},{"c":407.575,"h":408.59,"l":407.195,"n":321,"o":407.2,"t":"2026-10-14T15:30:00Z","v":4667,"vw":407.831044},{"c":407.73,"h":407.93,"l":407.26,"n":281,"o":407.635,"t":"2026-10-14T15:35:00Z","v":3708,"vw":407.653751},{"c":406.26,"h":407.525,"l":406.26,"n":423,"o":407.525,"t":"2026-10-14T15:40:00Z","v":6688,"vw":407.048483},{"c":406.66,"h":407.07,"l":406.5,"n":229,"o":406.52,"t":"2026-10-14T15:45:00Z","v":9679,"vw":406.795218},{"c":406.175,"h":407,"l":406.175,"n":277,"o":406.63,"t":"2026-10-14T15:50:00Z","v":8057,"vw":406.704875},{"c":404.58,"h":406.81,"l":404.58,"n":642,"o":406.18,"t":"2026-10-14T15:55:00Z","v":8312,"vw":405.627293},{"c":404.4036,"h":404.98,"l":403.93,"n":463,"o":404.65,"t":"2026-10-14T16:00:00Z","v":11289,"vw":404.377406},{"c":404.965,"h":405.22,"l":404.48,"n":248,"o":404.5535,"t":"2026-10-14T16:05:00Z","v":3908,"vw":404.932725},{"c":403.82,"h":404.965,"l":403.475,"n":326,"o":404.96,"t":"2026-10-14T16:10:00Z","v":11064,"vw":404.197788},{"c":402.995,"h":403.66,"l":402.28,"n":355,"o":403.66,"t":"2026-10-14T16:15:00Z","v":5813,"vw":402.930592},{"c":402.76,"h":403.72,"l":402.125,"n":433,"o":403.02,"t":"2026-10-14T16:20:00Z","v":7995,"vw":403.210774},{"c":401.87,"h":402.69,"l":401.35,"n":681,"o":402.11,"t":"2026-10-14T16:25:00Z","v":17521,"vw":401.924022},{"c":402.005,"h":402.04,"l":401.255,"n":373,"o":401.69,"t":"2026-10-14T16:30:00Z","v":4828,"vw":401.535669},{"c":401.83,"h":402.21,"l":401.5,"n":345,"o":401.895,"t":"2026-10-14T16:35:00Z","v":13286,"vw":401.939024},{"c":402.255,"h":402.41,"l":401.51,"n":316,"o":401.82,"t":"2026-10-14T16:40:00Z","v":3227,"vw":402.072468},{"c":403.5,"h":404.025,"l":401.75,"n":525,"o":402.255,"t":"2026-10-14T16:45:00Z","v":33155,"vw":403.045976},{"c":401.97,"h":403.94,"l":401.78,"n":429,"o":403.485,"t":"2026-10-14T16:50:00Z","v":8390,"vw":402.982894},{"c":402.56,"h":402.56,"l":401.9675,"n":302,"o":402.035,"t":"2026-10-14T16:55:00Z","v":4123,"vw":402.245128},{"c":402.86,"h":403.32,"l":402.69,"n":260,"o":402.795,"t":"2026-10-14T17:00:00Z","v":4378,"vw":403.041802},{"c":403.75,"h":403.88,"l":402.45,"n":396,"o":403.085,"t":"2026-10-14T17:05:00Z","v":9217,"vw":402.964796},{"c":402.25,"h":403.96,"l":402.01,"n":399,"o":403.96,"t":"2026-10-14T17:10:00Z","v":5881,"vw":402.851799},{"c":402.125,"h":402.3,"l":401.63,"n":392,"o":402.05,"t":"2026-10-14T17:15:00Z","v":5057,"vw":402.038122},{"c":403.115,"h":403.3475,"l":402.125,"n":612,"o":402.125,"t":"2026-10-14T17:20:00Z","v":11946,"vw":402.932135},{"c":402.065,"h":403.51,"l":401.62,"n":501,"o":403.135,"t":"2026-10-14T17:25:00Z","v":5791,"vw":402.619306},{"c":402.0314,"h":402.83,"l":401.4701,"n":447,"o":402.11,"t":"2026-10-14T17:30:00Z","v":7618,"vw":402.181628},{"c":401.36,"h":402.165,"l":401.33,"n":404,"o":401.84,"t":"2026-10-14T17:35:00Z","v":4232,"vw":401.631452},{"c":401.32,"h":401.95,"l":401.32,"n":404,"o":401.396,"t":"2026-10-14T17:40:00Z","v":5375,"vw":401.560745},{"c":400.9,"h":401.62,"l":400.87,"n":624,"o":401.62,"t":"2026-10-14T17:45:00Z","v":8399,"vw":401.071576},{"c":399.8,"h":400.5725,"l":399.58,"n":1208,"o":400.54,"t":"2026-10-14T17:50:00Z","v":16418,"vw":399.985578},{"c":398.79,"h":399.9988,"l":398.5101,"n":989,"o":399.61,"t":"2026-10-14T17:55:00Z","v":27162,"vw":399.340514},{"c":398.055,"h":398.93,"l":395.75,"n":1190,"o":398.93,"t":"2026-10-14T18:00:00Z","v":20157,"vw":397.489716},{"c":398.47,"h":398.91,"l":398.065,"n":578,"o":398.065,"t":"2026-10-14T18:05:00Z","v":17985,"vw":398.490508},{"c":399.62,"h":399.81,"l":398.33,"n":532,"o":398.49,"t":"2026-10-14T18:10:00Z","v":8570,"vw":398.945771},{"c":399.44,"h":400.145,"l":399.26,"n":457,"o":399.545,"t":"2026-10-14T18:15:00Z","v":12709,"vw":399.66204},{"c":399.46,"h":400.06,"l":399.2811,"n":539,"o":399.7,"t":"2026-10-14T18:20:00Z","v":13147,"vw":399.413832},{"c":400.22,"h":400.22,"l":399.58,"n":588,"o":399.64,"t":"2026-10-14T18:25:00Z","v":9706,"vw":399.809932},{"c":401.96,"h":402,"l":399.96,"n":1962,"o":400.145,"t":"2026-10-14T18:30:00Z","v":94328,"vw":401.353801},{"c":402.3,"h":403.7,"l":401.705,"n":477,"o":401.97,"t":"2026-10-14T18:35:00Z","v":11661,"vw":402.947284},{"c":402.68,"h":403.27,"l":402.3,"n":486,"o":402.3,"t":"2026-10-14T18:40:00Z","v":10289,"vw":402.74069},{"c":404.46,"h":404.48,"l":402.68,"n":450,"o":402.68,"t":"2026-10-14T18:45:00Z","v":8360,"vw":403.619899},{"c":404.13,"h":405.055,"l":403.6301,"n":626,"o":404.46,"t":"2026-10-14T18:50:00Z","v":16639,"vw":404.601192},{"c":404.1,"h":404.93,"l":404,"n":636,"o":404.13,"t":"2026-10-14T18:55:00Z","v":10628,"vw":404.420436},{"c":404.65,"h":404.65,"l":403.11,"n":432,"o":403.85,"t":"2026-10-14T19:00:00Z","v":6229,"vw":403.816666},{"c":405.14,"h":405.36,"l":404.13,"n":625,"o":404.71,"t":"2026-10-14T19:05:00Z","v":11356,"vw":404.619698},{"c":404.525,"h":405.4,"l":404.22,"n":547,"o":405.07,"t":"2026-10-14T19:10:00Z","v":5655,"vw":404.8957},{"c":405.72,"h":405.72,"l":404.515,"n":616,"o":404.9343,"t":"2026-10-14T19:15:00Z","v":8420,"vw":405.040912},{"c":406.0285,"h":406.24,"l":405.62,"n":471,"o":405.71,"t":"2026-10-14T19:20:00Z","v":7159,"vw":405.994395},{"c":405.78,"h":406.16,"l":405.38,"n":589,"o":405.84,"t":"2026-10-14T19:25:00Z","v":8224,"vw":405.734547},{"c":406.49,"h":406.77,"l":405.4,"n":475,"o":405.63,"t":"2026-10-14T19:30:00Z","v":8772,"vw":406.015483},{"c":406.2,"h":406.755,"l":405.56,"n":513,"o":406.745,"t":"2026-10-14T19:35:00Z","v":8818,"vw":405.978869},{"c":406.34,"h":407.39,"l":405.995,"n":720,"o":405.995,"t":"2026-10-14T19:40:00Z","v":25214,"vw":406.56866},{"c":406.86,"h":406.89,"l":405.84,"n":703,"o":406.63,"t":"2026-10-14T19:45:00Z","v":15207,"vw":406.454891},{"c":408.0625,"h":409,"l":406.68,"n":1363,"o":407.09,"t":"2026-10-14T19:50:00Z","v":27401,"vw":408.111886},{"c":408.38,"h":408.62,"l":407.04,"n":3524,"o":408.075,"t":"2026-10-14T19:55:00Z","v":64570,"vw":407.936755},{"c":407.42,"h":408.42,"l":407.42,"n":96,"o":408.42,"t":"2026-10-14T20:00:00Z","v":127668,"vw":408.419398},{"c":408,"h":408,"l":405,"n":8,"o":405,"t":"2026-10-14T20:05:00Z","v":739,"vw":407.189781},{"c":407.03,"h":407.06,"l":407.01,"n":8,"o":407.06,"t":"2026-10-14T20:30:00Z","v":294,"vw":407.043793},{"c":407.88,"h":407.88,"l":407.88,"n":4,"o":407.88,"t":"2026-10-14T20:35:00Z","v":67,"vw":407.88},{"c":407.81,"h":407.81,"l":407.81,"n":3,"o":407.81,"t":"2026-10-14T20:55:00Z","v":351,"vw":407.81},{"c":409.99,"h":409.99,"l":409.99,"n":1,"o":409.99,"t":"2026-10-14T21:10:00Z","v":45,"vw":409.99},{"c":408.65,"h":408.65,"l":408.65,"n":2,"o":408.65,"t":"2026-10-14T21:50:00Z","v":50,"vw":408.65},{"c":408,"h":408.58,"l":408,"n":14,"o":408.58,"t":"2026-10-14T22:15:00Z","v":317,"vw":408.308251},{"c":406.9,"h":407.5,"l":406.9,"n":20,"o":407.5,"t":"2026-10-14T22:20:00Z","v":521,"vw":407.078808},{"c":407.9,"h":407.9,"l":407.9,"n":2,"o":407.9,"t":"2026-10-14T22:55:00Z","v":100,"vw":407.9},{"c":405,"h":405,"l":405,"n":1,"o":405,"t":"2026-10-14T23:20:00Z","v":300,"vw":405},{"c":405,"h":405,"l":405,"n":2,"o":405,"t":"2026-10-14T23:25:00Z","v":69,"vw":405},{"c":405,"h":406,"l":405,"n":3,"o":406,"t":"2026-10-14T23:50:00Z","v":450,"vw":405.204545},{"c":405.31,"h":405.75,"l":405.31,"n":15,"o":405.75,"t":"2026-10-14T23:55:00Z","v":271,"vw":405.525926},{"c":408.43,"h":408.45,"l":408.43,"n":23,"o":408.45,"t":"2026-10-15T08:00:00Z","v":260,"vw":408.436557},{"c":407.47,"h":407.47,"l":407.47,"n":6,"o":407.47,"t":"2026-10-15T08:10:00Z","v":50,"vw":407.47},{"c":407,"h":407,"l":407,"n":1,"o":407,"t":"2026-10-15T10:20:00Z","v":50,"vw":407},{"c":407.05,"h":407.05,"l":407.05,"n":6,"o":407.05,"t":"2026-10-15T10:40:00Z","v":88,"vw":407.05},{"c":406,"h":406,"l":406,"n":1,"o":406,"t":"2026-10-15T10:55:00Z","v":50,"vw":406},{"c":404.8,"h":404.8,"l":404.8,"n":11,"o":404.8,"t":"2026-10-15T11:00:00Z","v":854,"vw":404.8},{"c":405,"h":405,"l":405,"n":1,"o":405,"t":"2026-10-15T11:40:00Z","v":50,"vw":405},{"c":402.65,"h":405.02,"l":402.65,"n":14,"o":405.02,"t":"2026-10-15T11:45:00Z","v":248,"vw":404.337986},{"c":401,"h":402.06,"l":401,"n":7,"o":402.06,"t":"2026-10-15T12:10:00Z","v":290,"vw":401.626054},{"c":402,"h":402,"l":402,"n":5,"o":402,"t":"2026-10-15T12:30:00Z","v":716,"vw":402},{"c":402,"h":402,"l":402,"n":4,"o":402,"t":"2026-10-15T12:35:00Z","v":203,"vw":402},{"c":401.15,"h":401.15,"l":401.15,"n":11,"o":401.15,"t":"2026-10-15T12:40:00Z","v":199,"vw":401.15},{"c":402,"h":402,"l":401.0363,"n":3,"o":401.0363,"t":"2026-10-15T12:55:00Z","v":164,"vw":401.532931},{"c":401.99,"h":401.99,"l":401.98,"n":7,"o":401.98,"t":"2026-10-15T13:05:00Z","v":210,"vw":401.985319},{"c":402,"h":402,"l":401.7939,"n":12,"o":402,"t":"2026-10-15T13:10:00Z","v":356,"vw":401.962809},{"c":409,"h":409,"l":402.5,"n":83,"o":402.6472,"t":"2026-10-15T13:25:00Z","v":2384,"vw":403.088406},{"c":407.49,"h":411.56,"l":403.9,"n":651,"o":409.38,"t":"2026-10-15T13:30:00Z","v":18323,"vw":408.919877},{"c":407.67,"h":410,"l":406,"n":526,"o":407.7125,"t":"2026-10-15T13:35:00Z","v":10269,"vw":407.688478},{"c":405.375,"h":407.7275,"l":405.29,"n":444,"o":407.68,"t":"2026-10-15T13:40:00Z","v":8791,"vw":406.694124},{"c":405.775,"h":405.88,"l":403.245,"n":389,"o":404.29,"t":"2026-10-15T13:45:00Z","v":7288,"vw":404.667946},{"c":400.03,"h":406.8698,"l":400.03,"n":854,"o":406.8698,"t":"2026-10-15T13:50:00Z","v":18183,"vw":402.808444},{"c":401.21,"h":401.45,"l":399,"n":822,"o":400.3,"t":"2026-10-15T13:55:00Z","v":15370,"vw":400.148993},{"c":403.345,"h":404.436,"l":401.025,"n":589,"o":401.025,"t":"2026-10-15T14:00:00Z","v":13248,"vw":402.884005},{"c":403.23,"h":403.27,"l":400.34,"n":543,"o":403.16,"t":"2026-10-15T14:05:00Z","v":11328,"vw":401.856061},{"c":402.45,"h":404.47,"l":402.3205,"n":360,"o":403.24,"t":"2026-10-15T14:10:00Z","v":6715,"vw":403.104716},{"c":400.3068,"h":403.43,"l":400.23,"n":427,"o":403.43,"t":"2026-10-15T14:15:00Z","v":6533,"vw":401.314637},{"c":400.12,"h":401.065,"l":399.62,"n":595,"o":400.95,"t":"2026-10-15T14:20:00Z","v":14833,"vw":400.317755},{"c":400.82,"h":401.365,"l":400.13,"n":266,"o":400.13,"t":"2026-10-15T14:25:00Z","v":3661,"vw":400.930369},{"c":401.555,"h":401.96,"l":400.71,"n":372,"o":401.05,"t":"2026-10-15T14:30:00Z","v":15653,"vw":401.264807},{"c":402.0264,"h":402.05,"l":400.01,"n":481,"o":401.6,"t":"2026-10-15T14:35:00Z","v":17403,"vw":401.193666},{"c":402.8785,"h":403.504,"l":401.83,"n":386,"o":401.83,"t":"2026-10-15T14:40:00Z","v":4521,"vw":402.494495},{"c":400.88,"h":402.55,"l":399.3001,"n":739,"o":402.52,"t":"2026-10-15T14:45:00Z","v":18874,"vw":401.004913},{"c":401,"h":401.12,"l":399.1101,"n":482,"o":401.12,"t":"2026-10-15T14:50:00Z","v":10405,"vw":400.333303},{"c":401.405,"h":402.2,"l":400.705,"n":526,"o":400.905,"t":"2026-10-15T14:55:00Z","v":9855,"vw":401.314876},{"c":403.62,"h":404.299,"l":401.405,"n":358,"o":401.405,"t":"2026-10-15T15:00:00Z","v":7308,"vw":402.343961},{"c":404.8171,"h":404.8171,"l":403.07,"n":361,"o":404.28,"t":"2026-10-15T15:05:00Z","v":6210,"vw":403.622788},{"c":406.16,"h":406.78,"l":404.68,"n":354,"o":404.68,"t":"2026-10-15T15:10:00Z","v":6208,"vw":405.834288},{"c":405.7925,"h":406.8034,"l":405.58,"n":356,"o":406.536,"t":"2026-10-15T15:15:00Z","v":7873,"vw":406.239539},{"c":406.285,"h":406.72,"l":405.44,"n":285,"o":405.8,"t":"2026-10-15T15:20:00Z","v":6089,"vw":406.186973},{"c":405.46,"h":406.5,"l":405.46,"n":307,"o":406.285,"t":"2026-10-15T15:25:00Z","v":4888,"vw":405.949614},{"c":405.005,"h":405.16,"l":404.495,"n":318,"o":404.955,"t":"2026-10-15T15:30:00Z","v":6997,"vw":404.854942},{"c":404.53,"h":405.43,"l":404,"n":335,"o":405.005,"t":"2026-10-15T15:35:00Z","v":5390,"vw":404.739748},{"c":403.9,"h":404.92,"l":403.455,"n":293,"o":404.9,"t":"2026-10-15T15:40:00Z","v":3623,"vw":404.187804},{"c":403.54,"h":404.09,"l":403.28,"n":333,"o":403.45,"t":"2026-10-15T15:45:00Z","v":21071,"vw":403.606818},{"c":403.37,"h":404.08,"l":402.7223,"n":316,"o":403.14,"t":"2026-10-15T15:50:00Z","v":4353,"vw":403.339514},{"c":404.15,"h":404.67,"l":402.8819,"n":252,"o":403.1778,"t":"2026-10-15T15:55:00Z","v":3215,"vw":403.98564},{"c":403.09,"h":404,"l":403.09,"n":322,"o":403.72,"t":"2026-10-15T16:00:00Z","v":7160,"vw":403.591683},{"c":402.98,"h":403.79,"l":402.97,"n":217,"o":403.4,"t":"2026-10-15T16:05:00Z","v":5021,"vw":403.246812},{"c":402.395,"h":403.69,"l":402.395,"n":331,"o":403.02,"t":"2026-10-15T16:10:00Z","v":5948,"vw":403.197074},{"c":402.45,"h":403,"l":402.09,"n":297,"o":402.395,"t":"2026-10-15T16:15:00Z","v":4347,"vw":402.503886},{"c":402.5,"h":403.05,"l":402.16,"n":208,"o":402.64,"t":"2026-10-15T16:20:00Z","v":3008,"vw":402.632635},{"c":402.61,"h":402.89,"l":401.99,"n":311,"o":402.5,"t":"2026-10-15T16:25:00Z","v":4778,"vw":402.520559},{"c":402.96,"h":402.99,"l":402.29,"n":277,"o":402.61,"t":"2026-10-15T16:30:00Z","v":3887,"vw":402.618594},{"c":403.91,"h":404.25,"l":402.6,"n":435,"o":402.67,"t":"2026-10-15T16:35:00Z","v":6757,"vw":403.53819},{"c":404.5,"h":404.5,"l":403.42,"n":132,"o":403.43,"t":"2026-10-15T16:40:00Z","v":2156,"vw":404.069193},{"c":403.4887,"h":404.54,"l":403.42,"n":228,"o":404.24,"t":"2026-10-15T16:45:00Z","v":2703,"vw":403.897469},{"c":404.13,"h":404.7,"l":403.2,"n":401,"o":403.26,"t":"2026-10-15T16:50:00Z","v":10287,"vw":404.20664},{"c":403.94,"h":403.94,"l":403.94,"n":13,"o":403.94,"t":"2026-10-15T16:55:00Z","v":107,"vw":403.94},{"c":408.6901,"h":409.22,"l":408.19,"n":300,"o":408.88,"t":"2026-10-15T18:10:00Z","v":7112,"vw":408.594777},{"c":409.0396,"h":409.15,"l":408.27,"n":316,"o":408.7,"t":"2026-10-15T18:15:00Z","v":3133,"vw":408.840856},{"c":408.67,"h":409.12,"l":408.37,"n":387,"o":409.12,"t":"2026-10-15T18:20:00Z","v":3733,"vw":408.619796},{"c":409.31,"h":409.58,"l":408.56,"n":483,"o":408.67,"t":"2026-10-15T18:25:00Z","v":6504,"vw":409.244713},{"c":409.705,"h":410.115,"l":409.31,"n":424,"o":409.43,"t":"2026-10-15T18:30:00Z","v":6673,"vw":409.72284},{"c":410.065,"h":410.15,"l":409.5616,"n":304,"o":409.736,"t":"2026-10-15T18:35:00Z","v":5579,"vw":409.898047},{"c":410.73,"h":410.8,"l":409.715,"n":481,"o":410.0866,"t":"2026-10-15T18:40:00Z","v":6902,"vw":410.189586},{"c":411.688,"h":411.688,"l":410.76,"n":370,"o":410.8,"t":"2026-10-15T18:45:00Z","v":7856,"vw":411.20678},{"c":411.7,"h":411.8,"l":411.22,"n":349,"o":411.7994,"t":"2026-10-15T18:50:00Z","v":5642,"vw":411.568595},{"c":411.145,"h":412.2,"l":410.38,"n":598,"o":411.9,"t":"2026-10-15T18:55:00Z","v":13009,"vw":411.165415},{"c":412.16,"h":412.46,"l":411.05,"n":386,"o":411.05,"t":"2026-10-15T19:00:00Z","v":6229,"vw":411.70071},{"c":412.315,"h":412.63,"l":412.095,"n":405,"o":412.47,"t":"2026-10-15T19:05:00Z","v":6418,"vw":412.333377},{"c":411.825,"h":412.74,"l":411.79,"n":428,"o":412.315,"t":"2026-10-15T19:10:00Z","v":6834,"vw":412.109948},{"c":412.53,"h":412.53,"l":411.475,"n":500,"o":411.79,"t":"2026-10-15T19:15:00Z","v":9248,"vw":411.914953},{"c":414.43,"h":414.82,"l":412.43,"n":729,"o":412.5,"t":"2026-10-15T19:20:00Z","v":20559,"vw":414.052572},{"c":414.57,"h":415.03,"l":414.25,"n":654,"o":414.305,"t":"2026-10-15T19:25:00Z","v":12806,"vw":414.618094},{"c":415.285,"h":415.39,"l":413.84,"n":683,"o":414.54,"t":"2026-10-15T19:30:00Z","v":13282,"vw":414.725018},{"c":415.735,"h":415.88,"l":414.8,"n":614,"o":415.02,"t":"2026-10-15T19:35:00Z","v":11732,"vw":415.325905},{"c":417.37,"h":417.37,"l":415.54,"n":688,"o":415.73,"t":"2026-10-15T19:40:00Z","v":12932,"vw":416.396287},{"c":417.435,"h":417.87,"l":416.83,"n":1033,"o":417.395,"t":"2026-10-15T19:45:00Z","v":18173,"vw":417.260275},{"c":417.38,"h":417.38,"l":416,"n":1163,"o":417.14,"t":"2026-10-15T19:50:00Z","v":17962,"vw":416.510732},{"c":417.05,"h":418,"l":416.99,"n":2548,"o":417.5,"t":"2026-10-15T19:55:00Z","v":55105,"vw":417.626426},{"c":417.98,"h":417.98,"l":417.19,"n":96,"o":417.19,"t":"2026-10-15T20:00:00Z","v":130177,"vw":417.190257},{"c":417.5,"h":417.5,"l":417.5,"n":4,"o":417.5,"t":"2026-10-15T20:05:00Z","v":66,"vw":417.5},{"c":418,"h":418,"l":417,"n":8,"o":417,"t":"2026-10-15T20:10:00Z","v":555,"vw":417.72296},{"c":416,"h":416.2867,"l":416,"n":5,"o":416.2867,"t":"2026-10-15T20:25:00Z","v":219,"vw":416.14335}],"history":[{"c":437.98,"h":440.89,"l":435.44,"n":14695,"o":437.14,"t":"2024-10-14T04:00:00Z","v":326365,"vw":438.69228},{"c":434.12,"h":438.0438,"l":424.568,"n":20619,"o":437.98,"t":"2024-10-15T04:00:00Z","v":625379,"vw":431.781702},{"c":433.83,"h":435.4,"l":428.5,"n":14499,"o":433.36,"t":"2024-10-16T04:00:00Z","v":376100,"vw":431.619741},{"c":434.48,"h":437.9,"l":432.7344,"n":11619,"o":436,"t":"2024-10-17T04:00:00Z","v":397469,"vw":434.902624},{"c":438.05,"h":438.78,"l":434,"n":9923,"o":438.78,"t":"2024-10-18T04:00:00Z","v":228792,"vw":437.523788},{"c":443.98,"h":444.16,"l":435.29,"n":12136,"o":439,"t":"2024-10-21T04:00:00Z","v":335656,"vw":440.506244},{"c":449.61,"h":455.17,"l":443.44,"n":22991,"o":445.1,"t":"2024-10-22T04:00:00Z","v":624963,"vw":450.430241},{"c":442.69,"h":449.2035,"l":440.67,"n":14639,"o":447.52,"t":"2024-10-23T04:00:00Z","v":389218,"vw":443.366905},{"c":443.12,"h":446.7475,"l":438.17,"n":12271,"o":442.58,"t":"2024-10-24T04:00:00Z","v":263431,"vw":443.302547},{"c":444.52,"h":449.83,"l":442.71,"n":12084,"o":446.12,"t":"2024-10-25T04:00:00Z","v":331952,"vw":444.64816},{"c":444.77,"h":449.1,"l":443.25,"n":17466,"o":449.1,"t":"2024-10-28T04:00:00Z","v":447236,"vw":445.598235},{"c":444,"h":447.625,"l":443.7,"n":14877,"o":444.96,"t":"2024-10-29T04:00:00Z","v":489050,"vw":444.864589},{"c":439,"h":445.48,"l":438.76,"n":15331,"o":443.33,"t":"2024-10-30T04:00:00Z","v":428115,"vw":440.861208},{"c":423.5,"h":436.9,"l":422.38,"n":28132,"o":435.96,"t":"2024-10-31T04:00:00Z","v":877593,"vw":425.609054},{"c":425.84,"h":430.155,"l":424.57,"n":19858,"o":426.82,"t":"2024-11-01T04:00:00Z","v":600627,"vw":426.612438},{"c":431.57,"h":435.504,"l":424.99,"n":17582,"o":425.84,"t":"2024-11-04T05:00:00Z","v":479013,"vw":431.359417},{"c":441.09,"h":442.77,"l":433.97,"n":17868,"o":433.97,"t":"2024-11-05T05:00:00Z","v":656281,"vw":440.672154},{"c":459.52,"h":462.64,"l":450.72,"n":31084,"o":459.03,"t":"2024-11-06T05:00:00Z","v":724186,"vw":457.52469},{"c":468.75,"h":471,"l":462.8109,"n":36172,"o":465.5,"t":"2024-11-07T05:00:00Z","v":832567,"vw":467.798554},{"c":603.18,"h":611.88,"l":515,"n":98472,"o":540,"t":"2024-11-08T05:00:00Z","v":3966980,"vw":582.404549},{"c":616.14,"h":624.8399,"l":588.02,"n":51453,"o":611.06,"t":"2024-11-11T05:00:00Z","v":1793148,"vw":613.686679},{"c":595.18,"h":609.355,"l":591.74,"n":44610,"o":609.11,"t":"2024-11-12T05:00:00Z","v":1390253,"vw":596.930651},{"c":601.29,"h":617.1499,"l":599.72,"n":32710,"o":600,"t":"2024-11-13T05:00:00Z","v":850740,"vw":606.650402},{"c":604.56,"h":609.37,"l":592.21,"n":24454,"o":601,"t":"2024-11-14T05:00:00Z","v":727328,"vw":603.200947},{"c":599.35,"h":602,"l":594.4228,"n":24876,"o":599.53,"t":"2024-11-15T05:00:00Z","v":682856,"vw":599.238403},{"c":600,"h":610.33,"l":592,"n":22433,"o":601.04,"t":"2024-11-18T05:00:00Z","v":669700,"vw":602.216338},{"c":610.2,"h":618.0699,"l":598.01,"n":27951,"o":598.3,"t":"2024-11-19T05:00:00Z","v":1064591,"vw":611.258207},{"c":609.82,"h":613.2499,"l":598.95,"n":21754,"o":609.18,"t":"2024-11-20T05:00:00Z","v":572460,"vw":606.418872},{"c":631.27,"h":640.51,"l":611,"n":29997,"o":621.99,"t":"2024-11-21T05:00:00Z","v":885468,"vw":631.52857},{"c":636.95,"h":641.2,"l":623.505,"n":23679,"o":635.5,"t":"2024-11-22T05:00:00Z","v":699097,"vw":635.573747},{"c":619,"h":639.99,"l":607.2,"n":36811,"o":639.54,"t":"2024-11-25T05:00:00Z","v":1499893,"vw":619.475452},{"c":632.16,"h":633,"l":621.215,"n":24713,"o":622.6,"t":"2024-11-26T05:00:00Z","v":619320,"vw":628.040788},{"c":634.96,"h":636.365,"l":625.81,"n":20955,"o":632.1,"t":"2024-11-27T05:00:00Z","v":505877,"vw":631.95735},{"c":646.96,"h":652.225,"l":639,"n":17120,"o":639.38,"t":"2024-11-29T05:00:00Z","v":397629,"vw":646.444413},{"c":636.39,"h":649.3944,"l":634.95,"n":26493,"o":649.2,"t":"2024-12-02T05:00:00Z","v":866764,"vw":638.732637},{"c":669.87,"h":675.475,"l":638,"n":41843,"o":652.82,"t":"2024-12-03T05:00:00Z","v":1383680,"vw":660.124483},{"c":687.39,"h":689.39,"l":667.09,"n":30656,"o":667.09,"t":"2024-12-04T05:00:00Z","v":925209,"vw":681.835765},{"c":689.78,"h":695.94,"l":677.4,"n":28933,"o":688.01,"t":"2024-12-05T05:00:00Z","v":732660,"vw":688.965209},{"c":687.69,"h":698.67,"l":680.242,"n":30464,"o":689.73,"t":"2024-12-06T05:00:00Z","v":938723,"vw":691.459695},{"c":642.59,"h":687.97,"l":631.0322,"n":48407,"o":687.69,"t":"2024-12-09T05:00:00Z","v":1177606,"vw":646.576688},{"c":637.45,"h":659.68,"l":633.31,"n":30914,"o":647.22,"t":"2024-12-10T05:00:00Z","v":928328,"vw":639.429059},{"c":642.45,"h":651.14,"l":633.8581,"n":25628,"o":646.68,"t":"2024-12-11T05:00:00Z","v":639170,"vw":643.819935},{"c":636.41,"h":657.7475,"l":635.81,"n":23195,"o":648.01,"t":"2024-12-12T05:00:00Z","v":667455,"vw":642.332653},{"c":644.91,"h":648.91,"l":635,"n":25727,"o":635.29,"t":"2024-12-13T05:00:00Z","v":557664,"vw":644.626295},{"c":649.3,"h":654,"l":603.3322,"n":44967,"o":652,"t":"2024-12-16T05:00:00Z","v":1741642,"vw":644.439634},{"c":635.76,"h":648.6894,"l":632,"n":29313,"o":642.93,"t":"2024-12-17T05:00:00Z","v":1497650,"vw":636.722002},{"c":609.96,"h":638.8747,"l":604.14,"n":31096,"o":637,"t":"2024-12-18T05:00:00Z","v":1614002,"vw":614.566064},{"c":615.68,"h":626.58,"l":608,"n":24957,"o":620.54,"t":"2024-12-19T05:00:00Z","v":1316458,"vw":615.813703},{"c":631.69,"h":633.21,"l":605.095,"n":39739,"o":607.95,"t":"2024-12-20T05:00:00Z","v":7032769,"vw":630.874444},{"c":624.14,"h":642.53,"l":616.9701,"n":24522,"o":634.64,"t":"2024-12-23T05:00:00Z","v":626799,"vw":625.575072},{"c":631.25,"h":631.78,"l":619.07,"n":12342,"o":619.67,"t":"2024-12-24T05:00:00Z","v":260504,"vw":628.234139},{"c":623.8,"h":630,"l":620.96,"n":16234,"o":630,"t":"2024-12-26T05:00:00Z","v":526622,"vw":623.998187},{"c":610.98,"h":622.46,"l":606.55,"n":18698,"o":620.95,"t":"2024-12-27T05:00:00Z","v":392170,"vw":611.297013},{"c":604.32,"h":607.24,"l":591.14,"n":23775,"o":601.2,"t":"2024-12-30T05:00:00Z","v":649149,"vw":602.708316},{"c":594.32,"h":607.17,"l":592.28,"n":18943,"o":607.17,"t":"2024-12-31T05:00:00Z","v":510410,"vw":595.889403},{"c":596.49,"h":612.2548,"l":588.19,"n":23504,"o":604.07,"t":"2025-01-02T05:00:00Z","v":517294,"vw":595.181823},{"c":601.06,"h":608.9499,"l":594.18,"n":19750,"o":595.36,"t":"2025-01-03T05:00:00Z","v":434723,"vw":601.659524},{"c":570.71,"h":606.31,"l":543.475,"n":61358,"o":604.4,"t":"2025-01-06T05:00:00Z","v":1614521,"vw":564.242463},{"c":562.03,"h":573.5,"l":554.76,"n":30783,"o":570.72,"t":"2025-01-07T05:00:00Z","v":935262,"vw":562.120576},{"c":577.34,"h":577.74,"l":559.23,"n":23297,"o":565.02,"t":"2025-01-08T05:00:00Z","v":590620,"vw":573.413081},{"c":570,"h":574.83,"l":562.71,"n":23942,"o":572,"t":"2025-01-10T05:00:00Z","v":482918,"vw":569.223202},{"c":568.68,"h":569.33,"l":556.68,"n":18514,"o":561.4,"t":"2025-01-13T05:00:00Z","v":422549,"vw":566.111161},{"c":579.8,"h":584.23,"l":569.95,"n":20728,"o":571.895,"t":"2025-01-14T05:00:00Z","v":509051,"vw":579.210017},{"c":580,"h":594.84,"l":577.53,"n":26496,"o":589.4,"t":"2025-01-15T05:00:00Z","v":702444,"vw":582.363205},{"c":585.84,"h":592.22,"l":581.8,"n":19220,"o":585,"t":"2025-01-16T05:00:00Z","v":466053,"vw":586.572865},{"c":593.89,"h":603,"l":591.191,"n":22729,"o":595.84,"t":"2025-01-17T05:00:00Z","v":533670,"vw":595.084353},{"c":605.58,"h":609.5,"l":592.59,"n":24342,"o":603.12,"t":"2025-01-21T05:00:00Z","v":531294,"vw":603.649331},{"c":607.6,"h":612.14,"l":602.71,"n":18530,"o":607.98,"t":"2025-01-22T05:00:00Z","v":362230,"vw":607.522929},{"c":613.38,"h":614.6,"l":602.8071,"n":20363,"o":609.59,"t":"2025-01-23T05:00:00Z","v":368644,"vw":610.814507},{"c":610.32,"h":615.5,"l":605.2001,"n":16033,"o":613.97,"t":"2025-01-24T05:00:00Z","v":309792,"vw":610.140721},{"c":604.68,"h":608.01,"l":587.14,"n":24275,"o":597.79,"t":"2025-01-27T05:00:00Z","v":458568,"vw":602.113765},{"c":637.53,"h":639.34,"l":604.37,"n":29164,"o":606.58,"t":"2025-01-28T05:00:00Z","v":548338,"vw":630.739077},{"c":639.97,"h":644.86,"l":632.14,"n":20482,"o":640,"t":"2025-01-29T05:00:00Z","v":422611,"vw":638.712429},{"c":653.43,"h":657,"l":643.55,"n":21255,"o":646.5,"t":"2025-01-30T05:00:00Z","v":536822,"vw":651.476224},{"c":652.18,"h":671.06,"l":649.76,"n":25978,"o":655.44,"t":"2025-01-31T05:00:00Z","v":611693,"vw":659.431436},{"c":658.11,"h":671.215,"l":635.5501,"n":31124,"o":640.75,"t":"2025-02-03T05:00:00Z","v":1000921,"vw":660.334906},{"c":662.91,"h":674,"l":652.58,"n":23462,"o":657.14,"t":"2025-02-04T05:00:00Z","v":510626,"vw":661.292443},{"c":680.52,"h":680.972,"l":662.91,"n":20863,"o":662.91,"t":"2025-02-05T05:00:00Z","v":459816,"vw":676.286895},{"c":677.4,"h":684.36,"l":661,"n":24474,"o":680.99,"t":"2025-02-06T05:00:00Z","v":559451,"vw":672.856281},{"c":679.24,"h":689.54,"l":677.93,"n":24424,"o":680,"t":"2025-02-07T05:00:00Z","v":554258,"vw":681.805211},{"c":677.85,"h":686.08,"l":672,"n":20131,"o":684.32,"t":"2025-02-10T05:00:00Z","v":430261,"vw":678.654399},{"c":669.26,"h":678.475,"l":656.715,"n":21529,"o":678.475,"t":"2025-02-11T05:00:00Z","v":421665,"vw":666.788496},{"c":665.08,"h":668.5673,"l":652.26,"n":20979,"o":656.49,"t":"2025-02-12T05:00:00Z","v":495922,"vw":663.110064},{"c":664.7,"h":671.44,"l":655.0688,"n":18567,"o":667.75,"t":"2025-02-13T05:00:00Z","v":356153,"vw":663.344916},{"c":683.41,"h":686.17,"l":648.85,"n":28536,"o":662.57,"t":"2025-02-14T05:00:00Z","v":694120,"vw":676.814689},{"c":710.01,"h":715.99,"l":691.86,"n":48652,"o":694.02,"t":"2025-02-18T05:00:00Z","v":1318703,"vw":704.7288},{"c":593.42,"h":705.1,"l":592.76,"n":85035,"o":700,"t":"2025-02-19T05:00:00Z","v":2318484,"vw":628.766437},{"c":541.81,"h":584,"l":521.655,"n":85999,"o":581,"t":"2025-02-20T05:00:00Z","v":2514006,"vw":538.781393},{"c":513.22,"h":551.655,"l":510.5339,"n":52833,"o":551.655,"t":"2025-02-21T05:00:00Z","v":1454542,"vw":522.148922},{"c":499.73,"h":524.35,"l":496.19,"n":45228,"o":516.51,"t":"2025-02-24T05:00:00Z","v":1322641,"vw":503.565811},{"c":496.65,"h":502.2426,"l":480.1767,"n":49248,"o":498.905,"t":"2025-02-25T05:00:00Z","v":1360330,"vw":494.181257},{"c":572.4,"h":600.99,"l":558.21,"n":78268,"o":584.95,"t":"2025-02-26T05:00:00Z","v":2837988,"vw":577.061707},{"c":525.44,"h":578.8739,"l":521.7,"n":49889,"o":575,"t":"2025-02-27T05:00:00Z","v":1453907,"vw":534.44443},{"c":528.45,"h":531.36,"l":514.04,"n":33967,"o":526.97,"t":"2025-02-28T05:00:00Z","v":1153735,"vw":526.003044},{"c":525.75,"h":541.75,"l":520.6701,"n":32268,"o":532.84,"t":"2025-03-03T05:00:00Z","v":876097,"vw":528.979335},{"c":528.28,"h":543.41,"l":503.02,"n":38024,"o":513.87,"t":"2025-03-04T05:00:00Z","v":956405,"vw":522.194988},{"c":534.96,"h":538.98,"l":521.08,"n":26161,"o":529.75,"t":"2025-03-05T05:00:00Z","v":945209,"vw":532.534487},{"c":499.31,"h":526.19,"l":495,"n":33088,"o":522.85,"t":"2025-03-06T05:00:00Z","v":912281,"vw":503.51568},{"c":526.4,"h":527.94,"l":500,"n":41564,"o":500,"t":"2025-03-07T05:00:00Z","v":1277984,"vw":516.945416},{"c":515.45,"h":522.06,"l":501.85,"n":46516,"o":508.39,"t":"2025-03-10T04:00:00Z","v":1359940,"vw":512.93236},{"c":526.64,"h":539.175,"l":509.0001,"n":32849,"o":518.26,"t":"2025-03-11T04:00:00Z","v":975328,"vw":527.216172},{"c":557.89,"h":560.725,"l":539.13,"n":40665,"o":540.37,"t":"2025-03-12T04:00:00Z","v":1215839,"vw":552.333213},{"c":534.56,"h":569.95,"l":530.2203,"n":29276,"o":558.81,"t":"2025-03-13T04:00:00Z","v":760807,"vw":540.324276},{"c":556.26,"h":557.45,"l":543.875,"n":23770,"o":544.55,"t":"2025-03-14T04:00:00Z","v":656155,"vw":553.201717},{"c":554.82,"h":563.7,"l":549.58,"n":26209,"o":552.72,"t":"2025-03-17T04:00:00Z","v":664625,"vw":558.276564},{"c":539.99,"h":555.58,"l":532.52,"n":20509,"o":548.7,"t":"2025-03-18T04:00:00Z","v":558600,"vw":540.112839},{"c":568.11,"h":571.4,"l":542.65,"n":23599,"o":545.34,"t":"2025-03-19T04:00:00Z","v":576540,"vw":564.096593},{"c":558.41,"h":572.82,"l":556.4955,"n":20821,"o":560.16,"t":"2025-03-20T04:00:00Z","v":525252,"vw":562.830471},{"c":560,"h":562.28,"l":544.34,"n":18412,"o":550.63,"t":"2025-03-21T04:00:00Z","v":803642,"vw":556.989615},{"c":572.52,"h":574.155,"l":561,"n":24673,"o":571.99,"t":"2025-03-24T04:00:00Z","v":689675,"vw":570.57004},{"c":577.18,"h":579.675,"l":566.97,"n":20803,"o":569.21,"t":"2025-03-25T04:00:00Z","v":439776,"vw":575.666697},{"c":559.06,"h":578.2,"l":553.56,"n":22755,"o":575.57,"t":"2025-03-26T04:00:00Z","v":521741,"vw":561.758438},{"c":550.65,"h":557,"l":540,"n":18352,"o":554.78,"t":"2025-03-27T04:00:00Z","v":374576,"vw":550.52364},{"c":534.95,"h":550.4,"l":529,"n":23865,"o":550.4,"t":"2025-03-28T04:00:00Z","v":678472,"vw":535.027318},{"c":525.95,"h":528.83,"l":507.03,"n":27296,"o":522.67,"t":"2025-03-31T04:00:00Z","v":779458,"vw":521.628119},{"c":541.2,"h":542.9849,"l":520.19,"n":20491,"o":521.59,"t":"2025-04-01T04:00:00Z","v":509615,"vw":536.442405},{"c":558.42,"h":560.3,"l":530.69,"n":24897,"o":530.69,"t":"2025-04-02T04:00:00Z","v":731828,"vw":551.918711},{"c":539.69,"h":553.6,"l":528.76,"n":28845,"o":532.67,"t":"2025-04-03T04:00:00Z","v":662053,"vw":541.089482},{"c":497.13,"h":519.9999,"l":486.1,"n":43682,"o":511.26,"t":"2025-04-04T04:00:00Z","v":971548,"vw":499.676665},{"c":502.55,"h":524.82,"l":469.2434,"n":35075,"o":471.72,"t":"2025-04-07T04:00:00Z","v":1045892,"vw":499.662286},{"c":504.03,"h":536.84,"l":497.99,"n":28756,"o":522.71,"t":"2025-04-08T04:00:00Z","v":943102,"vw":514.125544},{"c":559.84,"h":567.0358,"l":497.355,"n":33394,"o":503.15,"t":"2025-04-09T04:00:00Z","v":1105298,"vw":548.685875},{"c":551.25,"h":564.36,"l":534.22,"n":26474,"o":543.85,"t":"2025-04-10T04:00:00Z","v":655898,"vw":550.940453},{"c":567.98,"h":569,"l":541.5189,"n":22341,"o":549,"t":"2025-04-11T04:00:00Z","v":516622,"vw":562.391569},{"c":574.83,"h":590,"l":571.715,"n":28487,"o":578,"t":"2025-04-14T04:00:00Z","v":666157,"vw":578.515904},{"c":578.42,"h":584.17,"l":572.82,"n":16161,"o":575.1,"t":"2025-04-15T04:00:00Z","v":330872,"vw":578.59695},{"c":571.85,"h":581.105,"l":564.68,"n":16691,"o":572.01,"t":"2025-04-16T04:00:00Z","v":368438,"vw":572.512392},{"c":559.53,"h":578.2,"l":556.39,"n":19787,"o":578.2,"t":"2025-04-17T04:00:00Z","v":519731,"vw":564.548622},{"c":541.93,"h":556.63,"l":531.22,"n":19711,"o":550,"t":"2025-04-21T04:00:00Z","v":478945,"vw":541.316258},{"c":555.52,"h":561.8112,"l":546,"n":19160,"o":551.32,"t":"2025-04-22T04:00:00Z","v":440802,"vw":554.120309},{"c":576.9,"h":594.4624,"l":574.2,"n":20990,"o":576.4,"t":"2025-04-23T04:00:00Z","v":492948,"vw":581.537113},{"c":590.67,"h":593.8359,"l":571,"n":21386,"o":576.15,"t":"2025-04-24T04:00:00Z","v":493331,"vw":588.156107},{"c":603.78,"h":603.98,"l":590.72,"n":24293,"o":590.72,"t":"2025-04-25T04:00:00Z","v":556455,"vw":598.987009},{"c":602.46,"h":614,"l":594.54,"n":22654,"o":605.66,"t":"2025-04-28T04:00:00Z","v":456126,"vw":602.355218},{"c":611.13,"h":612.03,"l":598.81,"n":20540,"o":603.57,"t":"2025-04-29T04:00:00Z","v":399687,"vw":607.962014},{"c":613.3,"h":614.76,"l":585.49,"n":21264,"o":591.59,"t":"2025-04-30T04:00:00Z","v":519821,"vw":607.7371},{"c":621.1,"h":627.7299,"l":613.02,"n":23203,"o":617.96,"t":"2025-05-01T04:00:00Z","v":450462,"vw":621.718644},{"c":628.16,"h":638.35,"l":626.46,"n":24372,"o":632.18,"t":"2025-05-02T04:00:00Z","v":507953,"vw":630.845532},{"c":621.4,"h":631.1581,"l":620.9901,"n":19471,"o":624.99,"t":"2025-05-05T04:00:00Z","v":358190,"vw":623.712886},{"c":601.67,"h":612.775,"l":597.5614,"n":31095,"o":608.97,"t":"2025-05-06T04:00:00Z","v":759283,"vw":603.042799},{"c":601.82,"h":607.5992,"l":594.52,"n":33847,"o":602.01,"t":"2025-05-07T04:00:00Z","v":887360,"vw":601.058443},{"c":686.83,"h":698.265,"l":644.605,"n":59899,"o":646.38,"t":"2025-05-08T04:00:00Z","v":1692978,"vw":681.238205},{"c":684.59,"h":697.39,"l":677.61,"n":30847,"o":684.01,"t":"2025-05-09T04:00:00Z","v":642574,"vw":685.644272},{"c":693.1,"h":703,"l":667,"n":36076,"o":700,"t":"2025-05-12T04:00:00Z","v":878357,"vw":689.969086},{"c":724.77,"h":732.1662,"l":694.71,"n":43496,"o":695,"t":"2025-05-13T04:00:00Z","v":868804,"vw":722.483995},{"c":728.53,"h":730.76,"l":715.5886,"n":30542,"o":725,"t":"2025-05-14T04:00:00Z","v":566253,"vw":724.764786},{"c":728.39,"h":732.222,"l":722,"n":30416,"o":725.495,"t":"2025-05-15T04:00:00Z","v":570241,"vw":727.537872},{"c":733.18,"h":735.68,"l":724.7408,"n":21237,"o":732,"t":"2025-05-16T04:00:00Z","v":420469,"vw":732.178798},{"c":742.32,"h":742.34,"l":721.0492,"n":22357,"o":721.99,"t":"2025-05-19T04:00:00Z","v":425566,"vw":738.526348},{"c":742.75,"h":744.51,"l":734.89,"n":21847,"o":741.41,"t":"2025-05-20T04:00:00Z","v":383702,"vw":740.607499},{"c":735.38,"h":748.8,"l":730.01,"n":24846,"o":738,"t":"2025-05-21T04:00:00Z","v":570731,"vw":738.013419},{"c":723.75,"h":735,"l":722.03,"n":21535,"o":734.07,"t":"2025-05-22T04:00:00Z","v":510375,"vw":726.208747},{"c":731.37,"h":735.4259,"l":714,"n":21810,"o":717.98,"t":"2025-05-23T04:00:00Z","v":422654,"vw":728.992735},{"c":746.08,"h":748.14,"l":736.63,"n":24229,"o":740.58,"t":"2025-05-27T04:00:00Z","v":477573,"vw":745.219494},{"c":751,"h":755.05,"l":743.6277,"n":24075,"o":748.81,"t":"2025-05-28T04:00:00Z","v":524938,"vw":751.145787},{"c":730.29,"h":754.8083,"l":729.16,"n":23970,"o":753.19,"t":"2025-05-29T04:00:00Z","v":536596,"vw":735.600484},{"c":750.36,"h":751.99,"l":729.14,"n":27199,"o":731.01,"t":"2025-05-30T04:00:00Z","v":1121126,"vw":747.540488},{"c":758.57,"h":765,"l":742.8,"n":27815,"o":755,"t":"2025-06-02T04:00:00Z","v":521175,"vw":756.864455},{"c":759.07,"h":766.26,"l":750,"n":26316,"o":761,"t":"2025-06-03T04:00:00Z","v":503574,"vw":757.128053},{"c":780,"h":780.62,"l":757.45,"n":27384,"o":760,"t":"2025-06-04T04:00:00Z","v":558064,"vw":774.856049},{"c":788.36,"h":793.2399,"l":773.9901,"n":34752,"o":780.53,"t":"2025-06-05T04:00:00Z","v":683795,"vw":786.515143},{"c":791.85,"h":798.16,"l":784.6357,"n":25346,"o":794.92,"t":"2025-06-06T04:00:00Z","v":443740,"vw":792.967165},{"c":783.8,"h":806.64,"l":775.8553,"n":28565,"o":795.83,"t":"2025-06-09T04:00:00Z","v":537362,"vw":786.569193},{"c":762.66,"h":787.61,"l":751.25,"n":35252,"o":778.54,"t":"2025-06-10T04:00:00Z","v":600557,"vw":763.585702},{"c":778.36,"h":782.785,"l":746.9,"n":30602,"o":764.67,"t":"2025-06-11T04:00:00Z","v":487781,"vw":773.9735},{"c":775.2,"h":781.12,"l":772.605,"n":19076,"o":773.16,"t":"2025-06-12T04:00:00Z","v":350325,"vw":775.801625},{"c":780.63,"h":786.7749,"l":767.6,"n":22555,"o":771.81,"t":"2025-06-13T04:00:00Z","v":359099,"vw":778.891394},{"c":780.61,"h":797.5,"l":779.28,"n":26785,"o":786.37,"t":"2025-06-16T04:00:00Z","v":470995,"vw":785.536454},{"c":777.54,"h":782.7514,"l":770.201,"n":24032,"o":776.39,"t":"2025-06-17T04:00:00Z","v":445749,"vw":777.267352},{"c":770.79,"h":779.8899,"l":761.9,"n":24848,"o":775.85,"t":"2025-06-18T04:00:00Z","v":482933,"vw":772.368462},{"c":777.32,"h":781,"l":767.0803,"n":26494,"o":780.28,"t":"2025-06-20T04:00:00Z","v":1182182,"vw":777.488143},{"c":783.24,"h":791.38,"l":767.3175,"n":23408,"o":773.48,"t":"2025-06-23T04:00:00Z","v":391501,"vw":781.141306},{"c":794.25,"h":799.66,"l":758.24,"n":34013,"o":785,"t":"2025-06-24T04:00:00Z","v":743572,"vw":790.098229},{"c":785.07,"h":801,"l":780.66,"n":23128,"o":800,"t":"2025-06-25T04:00:00Z","v":440465,"vw":787.742934},{"c":803.95,"h":805.48,"l":791.81,"n":26749,"o":791.81,"t":"2025-06-26T04:00:00Z","v":484379,"vw":800.615061},{"c":818.6,"h":820.83,"l":802.2836,"n":30215,"o":804.85,"t":"2025-06-27T04:00:00Z","v":1010936,"vw":817.25223},{"c":827.94,"h":830.21,"l":816.855,"n":26566,"o":818.75,"t":"2025-06-30T04:00:00Z","v":530137,"vw":825.761254},{"c":775.38,"h":829.5,"l":765.5,"n":47629,"o":825.89,"t":"2025-07-01T04:00:00Z","v":997650,"vw":785.677349},{"c":774.55,"h":782.9813,"l":756.72,"n":31570,"o":774.68,"t":"2025-07-02T04:00:00Z","v":574326,"vw":773.133303},{"c":795.48,"h":797.89,"l":780,"n":16587,"o":781.77,"t":"2025-07-03T04:00:00Z","v":268670,"vw":792.7091},{"c":802.16,"h":804.4375,"l":790,"n":27659,"o":796.02,"t":"2025-07-07T04:00:00Z","v":453034,"vw":799.745215},{"c":790.22,"h":815,"l":774.0957,"n":28483,"o":802.72,"t":"2025-07-08T04:00:00Z","v":507791,"vw":791.055373},{"c":805.86,"h":809.99,"l":785,"n":20658,"o":794.3,"t":"2025-07-09T04:00:00Z","v":339967,"vw":802.293115},{"c":732.99,"h":803,"l":728.43,"n":61480,"o":802.11,"t":"2025-07-10T04:00:00Z","v":1227628,"vw":744.601671},{"c":729.62,"h":753.018,"l":723.001,"n":49051,"o":740.33,"t":"2025-07-11T04:00:00Z","v":1121522,"vw":733.706166},{"c":750.26,"h":752.97,"l":723.99,"n":29173,"o":727.1,"t":"2025-07-14T04:00:00Z","v":538912,"vw":746.644676},{"c":745.87,"h":753.57,"l":740.16,"n":20525,"o":752.74,"t":"2025-07-15T04:00:00Z","v":373471,"vw":747.141447},{"c":742.77,"h":748.27,"l":725.05,"n":27417,"o":743.56,"t":"2025-07-16T04:00:00Z","v":515826,"vw":738.346225},{"c":745.86,"h":753.25,"l":739.79,"n":21355,"o":744.8,"t":"2025-07-17T04:00:00Z","v":341234,"vw":746.685772},{"c":756.09,"h":757.9799,"l":741.07,"n":20805,"o":747.83,"t":"2025-07-18T04:00:00Z","v":404325,"vw":753.249132},{"c":751.55,"h":758.25,"l":741.91,"n":23364,"o":755.92,"t":"2025-07-21T04:00:00Z","v":377483,"vw":751.627026},{"c":720.74,"h":749.01,"l":720.18,"n":35064,"o":749.01,"t":"2025-07-22T04:00:00Z","v":759573,"vw":726.919013},{"c":705.22,"h":728.95,"l":694.72,"n":45158,"o":725.8,"t":"2025-07-23T04:00:00Z","v":1098487,"vw":707.143152},{"c":709.26,"h":715.745,"l":695.0001,"n":38889,"o":705.22,"t":"2025-07-24T04:00:00Z","v":1105053,"vw":705.199615},{"c":735.01,"h":742.23,"l":709.82,"n":28048,"o":711.39,"t":"2025-07-25T04:00:00Z","v":723678,"vw":734.760828},{"c":736.29,"h":747.3,"l":722.07,"n":25134,"o":740.36,"t":"2025-07-28T04:00:00Z","v":627694,"vw":735.543883},{"c":728.74,"h":742.19,"l":725.79,"n":21340,"o":742.19,"t":"2025-07-29T04:00:00Z","v":383542,"vw":730.35604},{"c":748.6,"h":749.8,"l":725,"n":21081,"o":728.74,"t":"2025-07-30T04:00:00Z","v":448257,"vw":744.209534},{"c":755.49,"h":762.05,"l":747.24,"n":24911,"o":752.62,"t":"2025-07-31T04:00:00Z","v":513614,"vw":756.085002},{"c":742.47,"h":747.4081,"l":728,"n":27755,"o":739.46,"t":"2025-08-01T04:00:00Z","v":457681,"vw":739.39041},{"c":744.88,"h":755,"l":736.95,"n":36171,"o":751.04,"t":"2025-08-04T04:00:00Z","v":769837,"vw":744.667249},{"c":867.12,"h":885.915,"l":802.9601,"n":86723,"o":818,"t":"2025-08-05T04:00:00Z","v":2534971,"vw":860.580702},{"c":863.65,"h":879.22,"l":843.0227,"n":41543,"o":859.76,"t":"2025-08-06T04:00:00Z","v":842126,"vw":863.938584},{"c":870.97,"h":885,"l":860.98,"n":34619,"o":867.23,"t":"2025-08-07T04:00:00Z","v":700950,"vw":870.386816},{"c":842.5,"h":878.6169,"l":835.7,"n":36825,"o":872.47,"t":"2025-08-08T04:00:00Z","v":667561,"vw":851.267333},{"c":818.69,"h":844.15,"l":817.36,"n":28931,"o":842.89,"t":"2025-08-11T04:00:00Z","v":616018,"vw":826.678895},{"c":768.57,"h":824.66,"l":767.51,"n":46527,"o":819.64,"t":"2025-08-12T04:00:00Z","v":999533,"vw":775.365494},{"c":765.52,"h":780,"l":731.7421,"n":49142,"o":776.98,"t":"2025-08-13T04:00:00Z","v":1129168,"vw":756.548185},{"c":749.83,"h":764.26,"l":745,"n":26738,"o":764.26,"t":"2025-08-14T04:00:00Z","v":517787,"vw":751.809872},{"c":754.24,"h":762,"l":739.01,"n":24737,"o":750.21,"t":"2025-08-15T04:00:00Z","v":583413,"vw":752.889119},{"c":791.62,"h":792.64,"l":753.77,"n":39222,"o":755.18,"t":"2025-08-18T04:00:00Z","v":848300,"vw":782.879791},{"c":758.29,"h":783.995,"l":755,"n":31337,"o":779.83,"t":"2025-08-19T04:00:00Z","v":654278,"vw":761.638728},{"c":760.89,"h":763.71,"l":740.5,"n":24696,"o":754.17,"t":"2025-08-20T04:00:00Z","v":409959,"vw":756.571857},{"c":763.51,"h":768,"l":752.5,"n":18713,"o":763,"t":"2025-08-21T04:00:00Z","v":367048,"vw":762.437414},{"c":766.24,"h":784.14,"l":757.5,"n":23835,"o":764.37,"t":"2025-08-22T04:00:00Z","v":395921,"vw":772.013064},{"c":763.52,"h":777.54,"l":762.27,"n":19393,"o":766.22,"t":"2025-08-25T04:00:00Z","v":301529,"vw":767.608205},{"c":769.02,"h":775,"l":761.05,"n":18829,"o":764.2,"t":"2025-08-26T04:00:00Z","v":413957,"vw":768.701986},{"c":769.68,"h":779.79,"l":767,"n":16692,"o":774.76,"t":"2025-08-27T04:00:00Z","v":327223,"vw":771.977829},{"c":781.9,"h":794.29,"l":771.5001,"n":25232,"o":772.83,"t":"2025-08-28T04:00:00Z","v":553782,"vw":784.195377},{"c":747.29,"h":785.8399,"l":745.46,"n":30074,"o":784.32,"t":"2025-08-29T04:00:00Z","v":583254,"vw":751.875235},{"c":743.59,"h":748.83,"l":726.0001,"n":29764,"o":733.81,"t":"2025-09-02T04:00:00Z","v":494339,"vw":740.117335},{"c":725.29,"h":738,"l":713.2051,"n":35160,"o":737.26,"t":"2025-09-03T04:00:00Z","v":635333,"vw":724.822069},{"c":730.16,"h":731.19,"l":719,"n":23311,"o":725.78,"t":"2025-09-04T04:00:00Z","v":383753,"vw":728.773443},{"c":728.41,"h":738.77,"l":708.7592,"n":29672,"o":731,"t":"2025-09-05T04:00:00Z","v":398052,"vw":723.49975},{"c":740.61,"h":750,"l":733.875,"n":28166,"o":736.37,"t":"2025-09-08T04:00:00Z","v":608947,"vw":742.517001},{"c":731.98,"h":739.9999,"l":718,"n":22880,"o":734.09,"t":"2025-09-09T04:00:00Z","v":312183,"vw":729.442776},{"c":747.55,"h":750.955,"l":734.26,"n":24678,"o":736.66,"t":"2025-09-10T04:00:00Z","v":481584,"vw":744.847151},{"c":751.11,"h":765.005,"l":745.4284,"n":23218,"o":751.61,"t":"2025-09-11T04:00:00Z","v":466936,"vw":753.858627},{"c":756.13,"h":765.44,"l":754.46,"n":19810,"o":756.66,"t":"2025-09-12T04:00:00Z","v":304070,"vw":757.925967},{"c":760.79,"h":774.32,"l":756.2,"n":23978,"o":760,"t":"2025-09-15T04:00:00Z","v":393820,"vw":763.895185},{"c":750.67,"h":766.63,"l":750.65,"n":25751,"o":760.79,"t":"2025-09-16T04:00:00Z","v":484865,"vw":756.031099},{"c":751.81,"h":762.175,"l":748.3,"n":26431,"o":750.67,"t":"2025-09-17T04:00:00Z","v":504493,"vw":753.61248},{"c":766.47,"h":771.9999,"l":753,"n":22740,"o":756.35,"t":"2025-09-18T04:00:00Z","v":436875,"vw":765.968633},{"c":774.53,"h":779.09,"l":760.01,"n":26423,"o":771.77,"t":"2025-09-19T04:00:00Z","v":1740459,"vw":773.930526},{"c":775.92,"h":778.9419,"l":761.5501,"n":23117,"o":766.33,"t":"2025-09-22T04:00:00Z","v":406984,"vw":773.970248},{"c":777.58,"h":792.155,"l":768.2236,"n":23923,"o":769.16,"t":"2025-09-23T04:00:00Z","v":449310,"vw":778.682981},{"c":698.02,"h":789.29,"l":697.8,"n":60395,"o":789.29,"t":"2025-09-24T04:00:00Z","v":1192499,"vw":721.896838},{"c":712.15,"h":723.1522,"l":694.54,"n":49796,"o":696.97,"t":"2025-09-25T04:00:00Z","v":974686,"vw":711.47369},{"c":708.84,"h":722,"l":697.455,"n":29230,"o":718,"t":"2025-09-26T04:00:00Z","v":442853,"vw":708.659702},{"c":716.02,"h":722.84,"l":703,"n":32120,"o":716.335,"t":"2025-09-29T04:00:00Z","v":719263,"vw":714.976543},{"c":717.64,"h":724.88,"l":700.245,"n":29757,"o":716.04,"t":"2025-09-30T04:00:00Z","v":608857,"vw":716.373999},{"c":711.34,"h":720.075,"l":697,"n":27122,"o":708.64,"t":"2025-10-01T04:00:00Z","v":520473,"vw":711.640898},{"c":720.53,"h":725.16,"l":703.24,"n":24147,"o":719.91,"t":"2025-10-02T04:00:00Z","v":453008,"vw":718.219094},{"c":715.51,"h":726.76,"l":712.76,"n":19904,"o":721.51,"t":"2025-10-03T04:00:00Z","v":379176,"vw":718.29765},{"c":721.59,"h":724.27,"l":705,"n":24762,"o":719.2,"t":"2025-10-06T04:00:00Z","v":431910,"vw":716.144351},{"c":714.6,"h":728.34,"l":706.61,"n":21248,"o":720.88,"t":"2025-10-07T04:00:00Z","v":376452,"vw":714.367482},{"c":727.41,"h":732.86,"l":708.04,"n":22172,"o":715.64,"t":"2025-10-08T04:00:00Z","v":501128,"vw":723.711352},{"c":734.04,"h":753.16,"l":722.51,"n":24668,"o":726.02,"t":"2025-10-09T04:00:00Z","v":512420,"vw":738.431129},{"c":703.03,"h":739.9999,"l":702.27,"n":28794,"o":733.18,"t":"2025-10-10T04:00:00Z","v":456164,"vw":709.952461},{"c":710,"h":717.9999,"l":699.13,"n":24508,"o":705.53,"t":"2025-10-13T04:00:00Z","v":395711,"vw":708.827614},{"c":704.67,"h":717.5298,"l":690.46,"n":21673,"o":698.68,"t":"2025-10-14T04:00:00Z","v":363186,"vw":706.535528},{"c":644.99,"h":714.0499,"l":638.5,"n":65508,"o":708.53,"t":"2025-10-15T04:00:00Z","v":1360343,"vw":658.968568},{"c":652.17,"h":663.25,"l":642.3601,"n":37955,"o":648.5,"t":"2025-10-16T04:00:00Z","v":800451,"vw":651.427228},{"c":670.68,"h":677.06,"l":639.5,"n":33713,"o":645.51,"t":"2025-10-17T04:00:00Z","v":675311,"vw":665.16723},{"c":683.13,"h":686.97,"l":673,"n":23891,"o":675.14,"t":"2025-10-20T04:00:00Z","v":453755,"vw":682.182016},{"c":707.04,"h":708.02,"l":685,"n":28295,"o":687.99,"t":"2025-10-21T04:00:00Z","v":498723,"vw":702.344847},{"c":701.09,"h":709.95,"l":683.35,"n":26457,"o":709.77,"t":"2025-10-22T04:00:00Z","v":576210,"vw":697.256844},{"c":716.39,"h":718.19,"l":704.01,"n":23046,"o":704.41,"t":"2025-10-23T04:00:00Z","v":343591,"vw":714.468676},{"c":735.95,"h":737.5325,"l":724.21,"n":22516,"o":726.44,"t":"2025-10-24T04:00:00Z","v":383751,"vw":733.63809},{"c":749,"h":756.04,"l":741.57,"n":24354,"o":746.59,"t":"2025-10-27T04:00:00Z","v":489691,"vw":748.527333},{"c":755,"h":764.02,"l":745,"n":27997,"o":746.12,"t":"2025-10-28T04:00:00Z","v":566298,"vw":755.500529},{"c":759.44,"h":762.075,"l":742,"n":23253,"o":750.48,"t":"2025-10-29T04:00:00Z","v":445761,"vw":757.004589},{"c":738.88,"h":760.85,"l":737.63,"n":25879,"o":760.85,"t":"2025-10-30T04:00:00Z","v":491209,"vw":743.361728},{"c":732.23,"h":749.955,"l":731,"n":24318,"o":745,"t":"2025-10-31T04:00:00Z","v":533371,"vw":737.006149},{"c":724.1,"h":738.23,"l":720.7356,"n":28974,"o":737.06,"t":"2025-11-03T05:00:00Z","v":603756,"vw":726.327197},{"c":706.13,"h":719.92,"l":698.315,"n":57877,"o":715.46,"t":"2025-11-04T05:00:00Z","v":1132911,"vw":710.060707},{"c":639.53,"h":657.3564,"l":560,"n":184199,"o":563.84,"t":"2025-11-05T05:00:00Z","v":4862992,"vw":610.704452},{"c":587.14,"h":631.9899,"l":584.21,"n":82703,"o":628.6,"t":"2025-11-06T05:00:00Z","v":1891456,"vw":604.545475},{"c":602.51,"h":611.21,"l":577.8,"n":56941,"o":587,"t":"2025-11-07T05:00:00Z","v":1049882,"vw":595.629428},{"c":584.69,"h":611.35,"l":580.39,"n":53234,"o":611.35,"t":"2025-11-10T05:00:00Z","v":1118632,"vw":588.098917},{"c":572.18,"h":585,"l":561.915,"n":54222,"o":583.16,"t":"2025-11-11T05:00:00Z","v":1239975,"vw":570.407015},{"c":569.51,"h":575.92,"l":565.37,"n":41787,"o":570.35,"t":"2025-11-12T05:00:00Z","v":1048887,"vw":570.009224},{"c":557.29,"h":580,"l":556.6,"n":48704,"o":565.88,"t":"2025-11-13T05:00:00Z","v":1285465,"vw":564.507728},{"c":554.37,"h":569.04,"l":546.64,"n":36198,"o":548.9,"t":"2025-11-14T05:00:00Z","v":823617,"vw":557.918437},{"c":543.23,"h":554.65,"l":538.36,"n":41224,"o":554.56,"t":"2025-11-17T05:00:00Z","v":812194,"vw":543.691713},{"c":533.77,"h":549.2229,"l":528.95,"n":40167,"o":541.27,"t":"2025-11-18T05:00:00Z","v":841197,"vw":536.093005},{"c":531.09,"h":533.51,"l":521.19,"n":44170,"o":533,"t":"2025-11-19T05:00:00Z","v":1059480,"vw":528.697826},{"c":519.61,"h":553.19,"l":519.12,"n":39364,"o":541.85,"t":"2025-11-20T05:00:00Z","v":787189,"vw":533.204891},{"c":521.99,"h":527.9,"l":508.72,"n":42022,"o":519.61,"t":"2025-11-21T05:00:00Z","v":902329,"vw":519.172862},{"c":524.6,"h":525.3,"l":515.83,"n":35209,"o":521.46,"t":"2025-11-24T05:00:00Z","v":1024220,"vw":522.654739},{"c":528.89,"h":539.8,"l":514.25,"n":36482,"o":523.5,"t":"2025-11-25T05:00:00Z","v":914594,"vw":529.607803},{"c":533.17,"h":537.665,"l":527.2175,"n":23870,"o":533.59,"t":"2025-11-26T05:00:00Z","v":445332,"vw":533.204913},{"c":540.14,"h":542.7,"l":533.18,"n":15915,"o":538.74,"t":"2025-11-28T05:00:00Z","v":294893,"vw":539.031885},{"c":533.21,"h":540.45,"l":525,"n":30192,"o":531.52,"t":"2025-12-01T05:00:00Z","v":770124,"vw":533.205364},{"c":537.75,"h":542.53,"l":532.6201,"n":29890,"o":534.81,"t":"2025-12-02T05:00:00Z","v":584270,"vw":538.391945},{"c":543.55,"h":544.6,"l":531,"n":24876,"o":536.75,"t":"2025-12-03T05:00:00Z","v":552156,"vw":540.746193},{"c":550.61,"h":553.46,"l":540.65,"n":28122,"o":547.49,"t":"2025-12-04T05:00:00Z","v":1259352,"vw":545.4313},{"c":550.95,"h":555.9999,"l":544.805,"n":22902,"o":551.02,"t":"2025-12-05T05:00:00Z","v":389684,"vw":550.875868},{"c":553.12,"h":555.38,"l":548.22,"n":27448,"o":553.7,"t":"2025-12-08T05:00:00Z","v":533430,"vw":552.214012},{"c":546.65,"h":552.71,"l":540.0267,"n":24346,"o":550.99,"t":"2025-12-09T05:00:00Z","v":459558,"vw":547.716929},{"c":568.39,"h":579.6,"l":552.07,"n":46941,"o":552.3,"t":"2025-12-10T05:00:00Z","v":1396288,"vw":566.79011},{"c":581.03,"h":586.37,"l":553.28,"n":36873,"o":563.99,"t":"2025-12-11T05:00:00Z","v":742652,"vw":575.278907},{"c":564.28,"h":584.13,"l":561.63,"n":33561,"o":584.13,"t":"2025-12-12T05:00:00Z","v":943931,"vw":568.37042},{"c":551.79,"h":576.7175,"l":541.9401,"n":40642,"o":568.18,"t":"2025-12-15T05:00:00Z","v":1017025,"vw":552.076094},{"c":555.06,"h":559.52,"l":540.93,"n":33396,"o":548.315,"t":"2025-12-16T05:00:00Z","v":897828,"vw":552.985753},{"c":550,"h":563.465,"l":544.5,"n":40596,"o":546.335,"t":"2025-12-17T05:00:00Z","v":1141014,"vw":553.283646},{"c":563.28,"h":568.61,"l":555.15,"n":32042,"o":555.84,"t":"2025-12-18T05:00:00Z","v":955663,"vw":562.826081},{"c":594.2,"h":603.12,"l":561.9101,"n":49605,"o":566.295,"t":"2025-12-19T05:00:00Z","v":2689123,"vw":590.533381},{"c":600.19,"h":617.97,"l":596.5,"n":32806,"o":603.95,"t":"2025-12-22T05:00:00Z","v":876193,"vw":602.120814},{"c":591.02,"h":608.38,"l":584.29,"n":32813,"o":597.26,"t":"2025-12-23T05:00:00Z","v":709503,"vw":592.321311},{"c":591.15,"h":591.82,"l":581.71,"n":12486,"o":587.04,"t":"2025-12-24T05:00:00Z","v":218874,"vw":589.055087},{"c":583.84,"h":591.15,"l":577.1254,"n":19372,"o":591.15,"t":"2025-12-26T05:00:00Z","v":328539,"vw":583.822352},{"c":580.55,"h":586.99,"l":577.22,"n":22172,"o":580,"t":"2025-12-29T05:00:00Z","v":443500,"vw":580.85318},{"c":572.11,"h":580.8899,"l":571.137,"n":22761,"o":579,"t":"2025-12-30T05:00:00Z","v":430982,"vw":573.977266},{"c":567.93,"h":574.19,"l":567.82,"n":20146,"o":572.94,"t":"2025-12-31T05:00:00Z","v":469164,"vw":569.669277},{"c":563.45,"h":579.58,"l":554.4001,"n":27336,"o":573.37,"t":"2026-01-02T05:00:00Z","v":517818,"vw":563.585967},{"c":591.16,"h":601.69,"l":568.3611,"n":36973,"o":569.65,"t":"2026-01-05T05:00:00Z","v":778001,"vw":593.902022},{"c":626.65,"h":633.92,"l":595.0001,"n":47872,"o":602.91,"t":"2026-01-06T05:00:00Z","v":1203537,"vw":622.603035},{"c":620.91,"h":626.34,"l":608.1127,"n":33992,"o":619.79,"t":"2026-01-07T05:00:00Z","v":778519,"vw":619.477042},{"c":612.98,"h":640.72,"l":609.14,"n":30865,"o":630.6,"t":"2026-01-08T05:00:00Z","v":591029,"vw":619.358942},{"c":631.69,"h":636.01,"l":615,"n":29754,"o":617.72,"t":"2026-01-09T05:00:00Z","v":615600,"vw":630.290747},{"c":631.73,"h":633.27,"l":617.58,"n":26221,"o":631,"t":"2026-01-12T05:00:00Z","v":479358,"vw":628.371392},{"c":641.51,"h":649.89,"l":623.34,"n":32035,"o":635,"t":"2026-01-13T05:00:00Z","v":784302,"vw":640.101344},{"c":629.22,"h":649,"l":617.59,"n":29232,"o":636.36,"t":"2026-01-14T05:00:00Z","v":752833,"vw":629.943333},{"c":637.19,"h":642.18,"l":627.77,"n":25349,"o":636.01,"t":"2026-01-15T05:00:00Z","v":455651,"vw":636.649646},{"c":636.04,"h":649.3,"l":633.085,"n":29118,"o":641.09,"t":"2026-01-16T05:00:00Z","v":678617,"vw":638.99213},{"c":620.52,"h":635.9999,"l":617.88,"n":34639,"o":625.97,"t":"2026-01-20T05:00:00Z","v":634775,"vw":625.569727},{"c":610.25,"h":624.69,"l":595.54,"n":34278,"o":619.25,"t":"2026-01-21T05:00:00Z","v":670275,"vw":606.277875},{"c":607.29,"h":617.99,"l":598.28,"n":23926,"o":613.01,"t":"2026-01-22T05:00:00Z","v":509764,"vw":605.617883},{"c":613.14,"h":622.3899,"l":605,"n":20999,"o":608.8,"t":"2026-01-23T05:00:00Z","v":423226,"vw":615.240346},{"c":605.07,"h":616.08,"l":603.11,"n":22180,"o":611,"t":"2026-01-26T05:00:00Z","v":443124,"vw":607.495852},{"c":610.22,"h":614.21,"l":596,"n":18634,"o":604,"t":"2026-01-27T05:00:00Z","v":333138,"vw":609.199475},{"c":549.86,"h":612.125,"l":549.09,"n":54256,"o":610.65,"t":"2026-01-28T05:00:00Z","v":1337396,"vw":567.871883},{"c":509.58,"h":556.5,"l":502.56,"n":76192,"o":555.01,"t":"2026-01-29T05:00:00Z","v":1539028,"vw":514.546729},{"c":483.58,"h":509.12,"l":481.35,"n":53222,"o":505.36,"t":"2026-01-30T05:00:00Z","v":1287179,"vw":489.626078},{"c":459.99,"h":491.26,"l":459.5,"n":51537,"o":482,"t":"2026-02-02T05:00:00Z","v":1149275,"vw":469.317509},{"c":451.29,"h":471.75,"l":434.62,"n":77628,"o":471.75,"t":"2026-02-03T05:00:00Z","v":2253087,"vw":445.598191},{"c":430.65,"h":453.99,"l":420.57,"n":62097,"o":447.63,"t":"2026-02-04T05:00:00Z","v":1725927,"vw":429.159752},{"c":399.65,"h":431.68,"l":397.82,"n":60808,"o":426.41,"t":"2026-02-05T05:00:00Z","v":1529683,"vw":408.297083},{"c":414.2,"h":414.96,"l":396.41,"n":52035,"o":410,"t":"2026-02-06T05:00:00Z","v":1479394,"vw":405.692902},{"c":433.77,"h":434.61,"l":412.0001,"n":47684,"o":418.215,"t":"2026-02-09T05:00:00Z","v":1507831,"vw":428.218417},{"c":446.97,"h":458.14,"l":436,"n":58622,"o":438.57,"t":"2026-02-10T05:00:00Z","v":1779292,"vw":449.75515},{"c":434.45,"h":455.8275,"l":432,"n":36137,"o":453.39,"t":"2026-02-11T05:00:00Z","v":1105032,"vw":437.27921},{"c":435.81,"h":443.19,"l":428.05,"n":34742,"o":438.21,"t":"2026-02-12T05:00:00Z","v":868375,"vw":435.167431},{"c":429.67,"h":446,"l":420.61,"n":38428,"o":440.13,"t":"2026-02-13T05:00:00Z","v":953840,"vw":431.369622},{"c":431.94,"h":444.83,"l":426.49,"n":28594,"o":433.62,"t":"2026-02-17T05:00:00Z","v":710606,"vw":432.211265},{"c":430.12,"h":443.53,"l":427.01,"n":28178,"o":433.99,"t":"2026-02-18T05:00:00Z","v":691272,"vw":433.109669},{"c":441.12,"h":443,"l":423.5,"n":28910,"o":429.05,"t":"2026-02-19T05:00:00Z","v":593852,"vw":438.764403},{"c":433.91,"h":449.89,"l":429.01,"n":27788,"o":435.17,"t":"2026-02-20T05:00:00Z","v":648198,"vw":436.927655},{"c":423.44,"h":431.515,"l":420.495,"n":33032,"o":426.24,"t":"2026-02-23T05:00:00Z","v":811865,"vw":424.967788},{"c":442.51,"h":444.96,"l":410.54,"n":59632,"o":420.77,"t":"2026-02-24T05:00:00Z","v":1459466,"vw":437.297813},{"c":520.18,"h":551.97,"l":498.3,"n":130388,"o":498.43,"t":"2026-02-25T05:00:00Z","v":4425238,"vw":526.602609},{"c":550.19,"h":555.36,"l":517.07,"n":72555,"o":528.07,"t":"2026-02-26T05:00:00Z","v":2091977,"vw":544.894393},{"c":542.4,"h":545.02,"l":523.83,"n":52214,"o":540.5,"t":"2026-02-27T05:00:00Z","v":1678016,"vw":538.641525},{"c":572.02,"h":577.32,"l":543,"n":51715,"o":548.16,"t":"2026-03-02T05:00:00Z","v":1318511,"vw":568.053905},{"c":579.09,"h":588.375,"l":552.21,"n":48103,"o":569.14,"t":"2026-03-03T05:00:00Z","v":1187339,"vw":573.695504},{"c":569.81,"h":580.33,"l":563.6901,"n":35555,"o":573.17,"t":"2026-03-04T05:00:00Z","v":785486,"vw":571.354126},{"c":570.49,"h":580.21,"l":557.361,"n":36206,"o":566.93,"t":"2026-03-05T05:00:00Z","v":739997,"vw":568.06848},{"c":574.01,"h":581,"l":559.37,"n":35178,"o":566,"t":"2026-03-06T05:00:00Z","v":657117,"vw":573.142522},{"c":559.06,"h":577.53,"l":546.17,"n":38592,"o":565.51,"t":"2026-03-09T04:00:00Z","v":795755,"vw":559.256051},{"c":529.97,"h":559.34,"l":528.34,"n":39186,"o":556.29,"t":"2026-03-10T04:00:00Z","v":800528,"vw":533.853545},{"c":517.57,"h":535,"l":512.82,"n":30138,"o":528.1,"t":"2026-03-11T04:00:00Z","v":566706,"vw":519.582949},{"c":499.4,"h":516.24,"l":490.0235,"n":40270,"o":514.99,"t":"2026-03-12T04:00:00Z","v":1040347,"vw":500.519982},{"c":496.18,"h":508.4,"l":492.73,"n":24007,"o":506.12,"t":"2026-03-13T04:00:00Z","v":553263,"vw":497.669518},{"c":489.64,"h":500.94,"l":484.43,"n":32275,"o":497.645,"t":"2026-03-16T04:00:00Z","v":870202,"vw":490.987217},{"c":506.57,"h":512.15,"l":489.83,"n":32378,"o":490,"t":"2026-03-17T04:00:00Z","v":715964,"vw":505.784545},{"c":508.41,"h":516.43,"l":501.99,"n":24625,"o":502.07,"t":"2026-03-18T04:00:00Z","v":520926,"vw":509.776046},{"c":502.18,"h":505.96,"l":491.01,"n":27794,"o":505.79,"t":"2026-03-19T04:00:00Z","v":516955,"vw":498.439335},{"c":496.27,"h":505.64,"l":488.0501,"n":24705,"o":502.18,"t":"2026-03-20T04:00:00Z","v":1004985,"vw":496.905739},{"c":507.28,"h":513.9599,"l":496.48,"n":28016,"o":503,"t":"2026-03-23T04:00:00Z","v":565524,"vw":506.799661},{"c":456.6,"h":502.155,"l":448.105,"n":51584,"o":501.47,"t":"2026-03-24T04:00:00Z","v":1177437,"vw":462.750507},{"c":460.15,"h":472.6776,"l":453.2448,"n":38957,"o":463.28,"t":"2026-03-25T04:00:00Z","v":950260,"vw":463.018446},{"c":450.46,"h":467.82,"l":445,"n":31045,"o":448.21,"t":"2026-03-26T04:00:00Z","v":769025,"vw":454.225673},{"c":429.94,"h":449.1,"l":428.5,"n":36442,"o":445.01,"t":"2026-03-27T04:00:00Z","v":866150,"vw":434.294809},{"c":415.07,"h":437.58,"l":412.15,"n":38176,"o":430.002,"t":"2026-03-30T04:00:00Z","v":1002566,"vw":420.328578},{"c":424.69,"h":434.2,"l":413.56,"n":36396,"o":419.15,"t":"2026-03-31T04:00:00Z","v":819046,"vw":423.353282},{"c":423.57,"h":439.5055,"l":422.04,"n":30998,"o":432.52,"t":"2026-04-01T04:00:00Z","v":680292,"vw":426.991214},{"c":412.81,"h":422.61,"l":403.03,"n":37102,"o":415.0202,"t":"2026-04-02T04:00:00Z","v":1073503,"vw":411.923572},{"c":413.07,"h":420.635,"l":410,"n":26299,"o":411.07,"t":"2026-04-06T04:00:00Z","v":617951,"vw":414.26323},{"c":372.87,"h":411.485,"l":362.73,"n":85399,"o":409.91,"t":"2026-04-07T04:00:00Z","v":2134752,"vw":375.909149},{"c":391.53,"h":412.8278,"l":385.055,"n":59378,"o":400.95,"t":"2026-04-08T04:00:00Z","v":1628053,"vw":396.300006},{"c":351.33,"h":387.085,"l":347.28,"n":85200,"o":386.51,"t":"2026-04-09T04:00:00Z","v":2123239,"vw":358.498107},{"c":345.94,"h":360.46,"l":339.01,"n":60119,"o":356.275,"t":"2026-04-10T04:00:00Z","v":1699783,"vw":346.801156},{"c":359.63,"h":364.88,"l":342.6,"n":50382,"o":345.89,"t":"2026-04-13T04:00:00Z","v":1542078,"vw":358.763099},{"c":380.86,"h":383.87,"l":369.7201,"n":54385,"o":371.44,"t":"2026-04-14T04:00:00Z","v":1535472,"vw":379.992494},{"c":402.18,"h":404.15,"l":383.339,"n":46215,"o":390.58,"t":"2026-04-15T04:00:00Z","v":1166141,"vw":398.291989},{"c":393.08,"h":414.2104,"l":392.6908,"n":44131,"o":413.01,"t":"2026-04-16T04:00:00Z","v":1092424,"vw":400.493361},{"c":402.85,"h":410.39,"l":400.0401,"n":37431,"o":405,"t":"2026-04-17T04:00:00Z","v":941911,"vw":404.431909},{"c":403.75,"h":404.68,"l":394.82,"n":25555,"o":397.85,"t":"2026-04-20T04:00:00Z","v":486809,"vw":401.880156},{"c":404.92,"h":410.035,"l":391.24,"n":32971,"o":398.63,"t":"2026-04-21T04:00:00Z","v":817771,"vw":403.882955},{"c":403.15,"h":414,"l":394.01,"n":39803,"o":409.875,"t":"2026-04-22T04:00:00Z","v":899432,"vw":401.814994},{"c":392.64,"h":399.41,"l":376.28,"n":49958,"o":397.1,"t":"2026-04-23T04:00:00Z","v":1273822,"vw":386.873609},{"c":397.12,"h":398.57,"l":383.7075,"n":35936,"o":394.12,"t":"2026-04-24T04:00:00Z","v":826028,"vw":392.390543},{"c":402.59,"h":408.23,"l":395.205,"n":33033,"o":395.52,"t":"2026-04-27T04:00:00Z","v":765855,"vw":403.284403},{"c":406.31,"h":411.998,"l":398.42,"n":32753,"o":402.59,"t":"2026-04-28T04:00:00Z","v":771885,"vw":405.298896},{"c":400.54,"h":406.31,"l":380.33,"n":44254,"o":404.5,"t":"2026-04-29T04:00:00Z","v":1195152,"vw":395.231967},{"c":401.76,"h":403.21,"l":392,"n":32690,"o":399.9,"t":"2026-04-30T04:00:00Z","v":869796,"vw":399.320149},{"c":402.31,"h":413.95,"l":398.3831,"n":28822,"o":408.76,"t":"2026-05-01T04:00:00Z","v":607172,"vw":403.061653},{"c":393.75,"h":413.66,"l":393.71,"n":39438,"o":403,"t":"2026-05-04T04:00:00Z","v":857079,"vw":398.976685},{"c":380.6,"h":396.84,"l":370.45,"n":58866,"o":396.14,"t":"2026-05-05T04:00:00Z","v":1544091,"vw":378.73909},{"c":385.86,"h":387.68,"l":369.4273,"n":79963,"o":384.475,"t":"2026-05-06T04:00:00Z","v":2248823,"vw":379.858485},{"c":426.89,"h":438.97,"l":385.78,"n":91348,"o":408.4,"t":"2026-05-07T04:00:00Z","v":2563899,"vw":422.372429},{"c":403.54,"h":432.76,"l":392.56,"n":67205,"o":431.49,"t":"2026-05-08T04:00:00Z","v":1750969,"vw":402.857322},{"c":394.36,"h":400.185,"l":379.19,"n":59877,"o":394.2,"t":"2026-05-11T04:00:00Z","v":1407718,"vw":388.888686},{"c":393.66,"h":409.21,"l":389.01,"n":45535,"o":398.24,"t":"2026-05-12T04:00:00Z","v":1056459,"vw":396.304417},{"c":376.82,"h":393.9899,"l":367.01,"n":57392,"o":389.23,"t":"2026-05-13T04:00:00Z","v":1346068,"vw":375.326832},{"c":388.19,"h":394.8899,"l":366,"n":43489,"o":377.25,"t":"2026-05-14T04:00:00Z","v":895726,"vw":385.738803},{"c":391.88,"h":403.52,"l":385.55,"n":40839,"o":385.66,"t":"2026-05-15T04:00:00Z","v":1044860,"vw":394.774996},{"c":399.37,"h":414.5,"l":391.48,"n":43878,"o":393.72,"t":"2026-05-18T04:00:00Z","v":1075462,"vw":401.481713},{"c":392.34,"h":402.03,"l":382,"n":35027,"o":398.44,"t":"2026-05-19T04:00:00Z","v":791715,"vw":390.495157},{"c":398.44,"h":402.515,"l":383.1,"n":34144,"o":389.44,"t":"2026-05-20T04:00:00Z","v":965273,"vw":397.126733},{"c":389.84,"h":395.13,"l":380.43,"n":36249,"o":393.19,"t":"2026-05-21T04:00:00Z","v":1102015,"vw":388.804987},{"c":386,"h":400,"l":384.05,"n":42855,"o":392,"t":"2026-05-22T04:00:00Z","v":1326496,"vw":389.159191},{"c":385.3,"h":400.625,"l":379,"n":44026,"o":391.07,"t":"2026-05-26T04:00:00Z","v":1310016,"vw":391.039512},{"c":391.32,"h":392.5099,"l":374,"n":41804,"o":384,"t":"2026-05-27T04:00:00Z","v":1054505,"vw":386.870988},{"c":439.32,"h":448.35,"l":393.45,"n":65105,"o":393.59,"t":"2026-05-28T04:00:00Z","v":1729468,"vw":435.642817},{"c":448.72,"h":450.74,"l":421.57,"n":48052,"o":437.5,"t":"2026-05-29T04:00:00Z","v":1494616,"vw":444.106548},{"c":476.88,"h":484.84,"l":452.02,"n":62897,"o":455.45,"t":"2026-06-01T04:00:00Z","v":1481083,"vw":473.870598},{"c":490.12,"h":493.75,"l":456.6127,"n":49740,"o":460.645,"t":"2026-06-02T04:00:00Z","v":1285372,"vw":481.698171},{"c":481.48,"h":485.36,"l":465.26,"n":47476,"o":481,"t":"2026-06-03T04:00:00Z","v":1277839,"vw":478.642419},{"c":513.2,"h":515.8,"l":477.245,"n":52292,"o":485,"t":"2026-06-04T04:00:00Z","v":1290122,"vw":503.704132},{"c":486.12,"h":514.99,"l":481,"n":61488,"o":506.76,"t":"2026-06-05T04:00:00Z","v":1671129,"vw":490.897707},{"c":471.06,"h":492.59,"l":470.75,"n":43735,"o":490.73,"t":"2026-06-08T04:00:00Z","v":949584,"vw":476.456589},{"c":452.51,"h":479.47,"l":436.3601,"n":43002,"o":467.61,"t":"2026-06-09T04:00:00Z","v":968335,"vw":453.762291},{"c":447.59,"h":462.989,"l":437.9801,"n":34005,"o":448.66,"t":"2026-06-10T04:00:00Z","v":729125,"vw":453.565889},{"c":446.2,"h":453.15,"l":423.035,"n":43479,"o":444.77,"t":"2026-06-11T04:00:00Z","v":887344,"vw":440.290853},{"c":441.73,"h":450,"l":427,"n":33674,"o":446.89,"t":"2026-06-12T04:00:00Z","v":725264,"vw":438.86402},{"c":443.21,"h":457.57,"l":434.53,"n":38509,"o":448.72,"t":"2026-06-15T04:00:00Z","v":962084,"vw":445.677155},{"c":435.39,"h":448.1,"l":427,"n":33888,"o":441.64,"t":"2026-06-16T04:00:00Z","v":750181,"vw":434.581383},{"c":423.01,"h":442.81,"l":422.11,"n":33300,"o":431.8,"t":"2026-06-17T04:00:00Z","v":942123,"vw":430.355049},{"c":423.4,"h":428.045,"l":402,"n":42746,"o":424.885,"t":"2026-06-18T04:00:00Z","v":1921382,"vw":420.424368},{"c":410.03,"h":419.025,"l":403.785,"n":35896,"o":417.05,"t":"2026-06-22T04:00:00Z","v":910007,"vw":409.863694},{"c":433.04,"h":441.11,"l":414.44,"n":45751,"o":414.44,"t":"2026-06-23T04:00:00Z","v":1122507,"vw":433.709515},{"c":456.73,"h":468.04,"l":429.84,"n":54731,"o":432.27,"t":"2026-06-24T04:00:00Z","v":1411195,"vw":458.469051},{"c":444.73,"h":466.63,"l":443,"n":36967,"o":454.5,"t":"2026-06-25T04:00:00Z","v":830431,"vw":449.625038},{"c":464.83,"h":477.17,"l":440,"n":47069,"o":445.04,"t":"2026-06-26T04:00:00Z","v":1505696,"vw":465.537351},{"c":510.6,"h":524.78,"l":486.03,"n":70853,"o":487.29,"t":"2026-06-29T04:00:00Z","v":1851583,"vw":509.311623},{"c":560.61,"h":562.06,"l":520.13,"n":68740,"o":521.45,"t":"2026-06-30T04:00:00Z","v":1586373,"vw":550.719844},{"c":593.96,"h":610.99,"l":560.62,"n":87720,"o":580.52,"t":"2026-07-01T04:00:00Z","v":1776611,"vw":596.344686},{"c":597.04,"h":603,"l":575.82,"n":49373,"o":587.055,"t":"2026-07-02T04:00:00Z","v":1066140,"vw":594.541665},{"c":622.35,"h":623.96,"l":580.97,"n":44913,"o":598.5,"t":"2026-07-06T04:00:00Z","v":1188592,"vw":616.341241},{"c":640.46,"h":665.065,"l":624,"n":67160,"o":637.72,"t":"2026-07-07T04:00:00Z","v":1692553,"vw":643.505656},{"c":599.8,"h":630.99,"l":595.14,"n":51345,"o":630,"t":"2026-07-08T04:00:00Z","v":1173513,"vw":605.988639},{"c":582,"h":590.82,"l":575.03,"n":46178,"o":582.1,"t":"2026-07-09T04:00:00Z","v":1032343,"vw":581.355978},{"c":565.8,"h":588,"l":555.61,"n":34684,"o":582,"t":"2026-07-10T04:00:00Z","v":764942,"vw":567.53747},{"c":547.03,"h":577.9999,"l":544.32,"n":37013,"o":563,"t":"2026-07-13T04:00:00Z","v":1002744,"vw":555.430538},{"c":547.26,"h":559.14,"l":526.508,"n":28638,"o":526.508,"t":"2026-07-14T04:00:00Z","v":523484,"vw":549.166378},{"c":541.12,"h":560,"l":534.54,"n":27802,"o":554.15,"t":"2026-07-15T04:00:00Z","v":568637,"vw":541.051693},{"c":541.75,"h":545.31,"l":520.6821,"n":27495,"o":545.31,"t":"2026-07-16T04:00:00Z","v":544346,"vw":538.571621},{"c":510.28,"h":538.2,"l":507.11,"n":38994,"o":531.94,"t":"2026-07-17T04:00:00Z","v":856696,"vw":515.51318},{"c":527.48,"h":532.185,"l":500.1263,"n":34739,"o":501.64,"t":"2026-07-20T04:00:00Z","v":830223,"vw":520.801916},{"c":511.17,"h":533.33,"l":510.05,"n":31142,"o":528.2,"t":"2026-07-21T04:00:00Z","v":621441,"vw":516.686827},{"c":491.49,"h":511.46,"l":490.035,"n":30395,"o":511.17,"t":"2026-07-22T04:00:00Z","v":590092,"vw":495.392114},{"c":491.9,"h":500,"l":485.745,"n":27818,"o":499.59,"t":"2026-07-23T04:00:00Z","v":578346,"vw":491.784757},{"c":502.34,"h":505.71,"l":487.53,"n":30031,"o":499.75,"t":"2026-07-24T04:00:00Z","v":731702,"vw":499.276928},{"c":525.48,"h":533.02,"l":514.24,"n":35008,"o":516.998,"t":"2026-07-27T04:00:00Z","v":789707,"vw":525.491596},{"c":547.65,"h":551.07,"l":520.4434,"n":40318,"o":534.25,"t":"2026-07-28T04:00:00Z","v":954907,"vw":541.479435},{"c":531.2,"h":564.2443,"l":526.16,"n":41014,"o":544.51,"t":"2026-07-29T04:00:00Z","v":902572,"vw":542.714595},{"c":525.3,"h":526.03,"l":502.72,"n":35749,"o":517.02,"t":"2026-07-30T04:00:00Z","v":620687,"vw":518.903623},{"c":527.76,"h":530.97,"l":514.759,"n":25048,"o":519.055,"t":"2026-07-31T04:00:00Z","v":492332,"vw":524.979569},{"c":575.88,"h":577.44,"l":546.37,"n":47102,"o":547.78,"t":"2026-08-03T04:00:00Z","v":1107628,"vw":569.768811},{"c":607.2,"h":608.19,"l":580.26,"n":46427,"o":583.61,"t":"2026-08-04T04:00:00Z","v":932843,"vw":601.632037},{"c":609.49,"h":617.25,"l":595.1001,"n":50499,"o":617.25,"t":"2026-08-05T04:00:00Z","v":1118453,"vw":605.507496},{"c":522.46,"h":628.22,"l":516.15,"n":87606,"o":589.15,"t":"2026-08-06T04:00:00Z","v":2211158,"vw":541.149597},{"c":571.01,"h":572.68,"l":525.01,"n":64831,"o":526.32,"t":"2026-08-07T04:00:00Z","v":1593666,"vw":558.32422},{"c":596.33,"h":598.72,"l":566.95,"n":45194,"o":568.25,"t":"2026-08-10T04:00:00Z","v":1247136,"vw":591.33688},{"c":636.31,"h":642.5,"l":572.7,"n":53566,"o":595,"t":"2026-08-11T04:00:00Z","v":1495373,"vw":628.075417},{"c":599.78,"h":642.68,"l":594.195,"n":47003,"o":628.95,"t":"2026-08-12T04:00:00Z","v":1081763,"vw":608.018736},{"c":615.59,"h":619.16,"l":590.1,"n":35359,"o":597.14,"t":"2026-08-13T04:00:00Z","v":838198,"vw":608.793141},{"c":612.83,"h":622.55,"l":601.51,"n":21459,"o":615.49,"t":"2026-08-14T04:00:00Z","v":453162,"vw":612.48239},{"c":604.32,"h":620.72,"l":601.24,"n":23972,"o":607.81,"t":"2026-08-17T04:00:00Z","v":574439,"vw":606.871415},{"c":619.85,"h":626.0699,"l":594.01,"n":34290,"o":595.63,"t":"2026-08-18T04:00:00Z","v":692190,"vw":618.308734},{"c":645.72,"h":651.6102,"l":617.64,"n":33489,"o":620.71,"t":"2026-08-19T04:00:00Z","v":781315,"vw":640.608717},{"c":614.26,"h":644,"l":613.27,"n":32865,"o":643,"t":"2026-08-20T04:00:00Z","v":839126,"vw":623.367766},{"c":627.75,"h":636.3633,"l":603.76,"n":27699,"o":623.86,"t":"2026-08-21T04:00:00Z","v":604962,"vw":626.298498},{"c":597.59,"h":634.94,"l":595.11,"n":33190,"o":622.14,"t":"2026-08-24T04:00:00Z","v":662412,"vw":606.564422},{"c":613.26,"h":620.79,"l":590.75,"n":25874,"o":603.05,"t":"2026-08-25T04:00:00Z","v":550678,"vw":611.090288},{"c":607.48,"h":614,"l":597.0909,"n":20755,"o":609,"t":"2026-08-26T04:00:00Z","v":417847,"vw":606.467014},{"c":611.2,"h":615.92,"l":599.67,"n":25040,"o":613,"t":"2026-08-27T04:00:00Z","v":524613,"vw":609.850744},{"c":600.73,"h":616,"l":596.02,"n":22492,"o":610.77,"t":"2026-08-28T04:00:00Z","v":527981,"vw":603.332408},{"c":566.56,"h":597.49,"l":560.1101,"n":38659,"o":590.87,"t":"2026-08-31T04:00:00Z","v":1104908,"vw":570.15937},{"c":518.3,"h":559.3,"l":511.1834,"n":62101,"o":557.49,"t":"2026-09-01T04:00:00Z","v":1429953,"vw":522.596254},{"c":506.98,"h":517.98,"l":499,"n":42452,"o":516.65,"t":"2026-09-02T04:00:00Z","v":1062274,"vw":507.16589},{"c":538.15,"h":539.41,"l":516.12,"n":38441,"o":516.12,"t":"2026-09-03T04:00:00Z","v":871162,"vw":533.469381},{"c":515.67,"h":532.4,"l":514.27,"n":29293,"o":531.21,"t":"2026-09-04T04:00:00Z","v":651233,"vw":517.845562},{"c":505.43,"h":514.615,"l":501.37,"n":31156,"o":506.03,"t":"2026-09-08T04:00:00Z","v":736817,"vw":507.422512},{"c":490,"h":503.28,"l":485.23,"n":32534,"o":500,"t":"2026-09-09T04:00:00Z","v":742010,"vw":490.615341},{"c":478.85,"h":492.19,"l":476.05,"n":32712,"o":486,"t":"2026-09-10T04:00:00Z","v":939567,"vw":482.760973},{"c":479.34,"h":488.46,"l":473.25,"n":25634,"o":480.45,"t":"2026-09-11T04:00:00Z","v":615230,"vw":481.191021},{"c":490.18,"h":499.89,"l":473.495,"n":28479,"o":477.52,"t":"2026-09-14T04:00:00Z","v":583697,"vw":490.285757},{"c":442.08,"h":471.41,"l":434.4601,"n":89564,"o":467.68,"t":"2026-09-15T04:00:00Z","v":2784198,"vw":443.640905},{"c":468.42,"h":475.99,"l":439.51,"n":70122,"o":441.33,"t":"2026-09-16T04:00:00Z","v":2626310,"vw":460.704272},{"c":453.5,"h":473.2712,"l":450.12,"n":36274,"o":468.73,"t":"2026-09-17T04:00:00Z","v":951784,"vw":453.73325},{"c":447.76,"h":458,"l":446.37,"n":26259,"o":455.62,"t":"2026-09-18T04:00:00Z","v":1209396,"vw":449.646925},{"c":452.06,"h":456,"l":443.72,"n":34854,"o":446.42,"t":"2026-09-21T04:00:00Z","v":992738,"vw":450.589198},{"c":459.32,"h":462,"l":444.705,"n":27591,"o":460.83,"t":"2026-09-22T04:00:00Z","v":682459,"vw":456.548074},{"c":450.61,"h":460.98,"l":448.17,"n":29592,"o":459.56,"t":"2026-09-23T04:00:00Z","v":772052,"vw":451.469089},{"c":445,"h":449.535,"l":431.01,"n":41203,"o":445.92,"t":"2026-09-24T04:00:00Z","v":1431598,"vw":442.518098},{"c":430.11,"h":449.68,"l":429.557,"n":35864,"o":444.14,"t":"2026-09-25T04:00:00Z","v":880488,"vw":435.468783},{"c":424.75,"h":432.71,"l":414.6,"n":37904,"o":423.85,"t":"2026-09-28T04:00:00Z","v":941628,"vw":425.091655},{"c":419.58,"h":427.7575,"l":415.37,"n":32652,"o":424.76,"t":"2026-09-29T04:00:00Z","v":967471,"vw":420.066153},{"c":422.52,"h":432.64,"l":417.36,"n":35780,"o":422.075,"t":"2026-09-30T04:00:00Z","v":1108825,"vw":424.1101},{"c":422.21,"h":429.17,"l":411.8,"n":33108,"o":426.66,"t":"2026-10-01T04:00:00Z","v":831338,"vw":418.978666},{"c":413.35,"h":429.76,"l":408.2361,"n":37231,"o":429.76,"t":"2026-10-02T04:00:00Z","v":828175,"vw":413.650285},{"c":411.81,"h":418,"l":408,"n":37518,"o":412.74,"t":"2026-10-05T04:00:00Z","v":1057360,"vw":411.025373},{"c":418.62,"h":424.24,"l":412.96,"n":43479,"o":416.92,"t":"2026-10-06T04:00:00Z","v":1478909,"vw":419.6726},{"c":406,"h":415.3888,"l":405.3,"n":35931,"o":413.37,"t":"2026-10-07T04:00:00Z","v":927146,"vw":409.071709},{"c":417.31,"h":420.97,"l":399.33,"n":45261,"o":404.58,"t":"2026-10-08T04:00:00Z","v":1573868,"vw":413.749133},{"c":422.89,"h":424,"l":414.4304,"n":27399,"o":419.63,"t":"2026-10-09T04:00:00Z","v":746154,"vw":419.587021},{"c":414.43,"h":426.91,"l":412.19,"n":26738,"o":424.6,"t":"2026-10-12T04:00:00Z","v":585687,"vw":415.504985},{"c":413.35,"h":422.79,"l":410.25,"n":28296,"o":412.09,"t":"2026-10-13T04:00:00Z","v":725431,"vw":413.994172},{"c":408.42,"h":415.19,"l":395.75,"n":42891,"o":409.4,"t":"2026-10-14T04:00:00Z","v":1042636,"vw":405.698916},{"c":417.19,"h":418,"l":399,"n":31121,"o":409.38,"t":"2026-10-15T04:00:00Z","v":748173,"vw":409.923168}],"volatilityBars":[{"c":407.46,"h":407.46,"l":406.7,"n":26,"o":406.7,"t":"2026-10-08T08:00:00Z","v":284,"vw":407.196533},{"c":405.5,"h":405.6698,"l":405,"n":37,"o":405,"t":"2026-10-08T11:00:00Z","v":684,"vw":405.407428},{"c":405,"h":405,"l":405,"n":2,"o":405,"t":"2026-10-08T11:30:00Z","v":46,"vw":405},{"c":406,"h":406,"l":406,"n":20,"o":406,"t":"2026-10-08T11:45:00Z","v":151,"vw":406},{"c":405.1565,"h":405.1565,"l":405.1565,"n":1,"o":405.1565,"t":"2026-10-08T12:00:00Z","v":100,"vw":405.1565},{"c":405,"h":405,"l":405,"n":53,"o":405,"t":"2026-10-08T12:15:00Z","v":273,"vw":405},{"c":405.26,"h":405.26,"l":404.01,"n":32,"o":404.06,"t":"2026-10-08T12:30:00Z","v":20480,"vw":405.254691},{"c":406.99,"h":406.99,"l":403.65,"n":19,"o":403.84,"t":"2026-10-08T12:45:00Z","v":555,"vw":404.318571},{"c":406.7975,"h":406.7975,"l":404,"n":8,"o":404,"t":"2026-10-08T13:00:00Z","v":189,"vw":404.958048},{"c":403,"h":403.5,"l":403,"n":53,"o":403.5,"t":"2026-10-08T13:15:00Z","v":543,"vw":403.166667},{"c":403.98,"h":406.64,"l":401.34,"n":1948,"o":403.48,"t":"2026-10-08T13:30:00Z","v":55236,"vw":403.129713},{"c":405.77,"h":408.375,"l":403.29,"n":1484,"o":403.87,"t":"2026-10-08T13:45:00Z","v":22599,"vw":406.68371},{"c":406.5441,"h":408.64,"l":405,"n":818,"o":405.77,"t":"2026-10-08T14:00:00Z","v":14331,"vw":406.747345},{"c":404.4399,"h":406.5344,"l":403.11,"n":957,"o":405.56,"t":"2026-10-08T14:15:00Z","v":10996,"vw":404.863268},{"c":403.81,"h":404.44,"l":403.11,"n":773,"o":403.965,"t":"2026-10-08T14:30:00Z","v":8589,"vw":403.817104},{"c":399.515,"h":404.46,"l":399.33,"n":2763,"o":404.04,"t":"2026-10-08T14:45:00Z","v":37906,"vw":401.214733},{"c":403.61,"h":403.9699,"l":399.6,"n":1491,"o":399.84,"t":"2026-10-08T15:00:00Z","v":38384,"vw":402.048817},{"c":402.46,"h":403.97,"l":401.46,"n":1449,"o":402.381,"t":"2026-10-08T15:15:00Z","v":40278,"vw":402.465416},{"c":403.11,"h":403.455,"l":402.38,"n":799,"o":402.405,"t":"2026-10-08T15:30:00Z","v":21980,"vw":403.002043},{"c":404.51,"h":405.45,"l":403.11,"n":1022,"o":403.11,"t":"2026-10-08T15:45:00Z","v":23401,"vw":404.453516},{"c":407.83,"h":407.83,"l":404.51,"n":1009,"o":404.8,"t":"2026-10-08T16:00:00Z","v":15540,"vw":406.412325},{"c":406.4,"h":410.77,"l":405.6397,"n":1605,"o":407.9,"t":"2026-10-08T16:15:00Z","v":46601,"vw":407.179102},{"c":407.03,"h":407.8,"l":405.69,"n":815,"o":406.55,"t":"2026-10-08T16:30:00Z","v":16548,"vw":406.775104},{"c":406.03,"h":406.93,"l":404.17,"n":910,"o":406.93,"t":"2026-10-08T16:45:00Z","v":14548,"vw":405.27844},{"c":409.26,"h":409.5,"l":404.6801,"n":1425,"o":405.57,"t":"2026-10-08T17:00:00Z","v":33669,"vw":405.702545},{"c":409.705,"h":410.75,"l":408.365,"n":2371,"o":409.32,"t":"2026-10-08T17:15:00Z","v":54728,"vw":409.729936},{"c":410.935,"h":411.96,"l":409.5,"n":1826,"o":410.05,"t":"2026-10-08T17:30:00Z","v":39860,"vw":410.624673},{"c":414.13,"h":414.82,"l":410,"n":1659,"o":411.055,"t":"2026-10-08T17:45:00Z","v":45472,"vw":412.312229},{"c":417.71,"h":418.25,"l":412.88,"n":1890,"o":414.21,"t":"2026-10-08T18:00:00Z","v":86114,"vw":415.319421},{"c":418.36,"h":419.41,"l":416.67,"n":1620,"o":417.695,"t":"2026-10-08T18:15:00Z","v":43286,"vw":418.08028},{"c":419.44,"h":420,"l":417.23,"n":1768,"o":418.36,"t":"2026-10-08T18:30:00Z","v":38467,"vw":418.575267},{"c":419.815,"h":420.97,"l":418.8201,"n":1832,"o":419.655,"t":"2026-10-08T18:45:00Z","v":56003,"vw":419.823248},{"c":415.92,"h":420.45,"l":414.8,"n":1765,"o":419.81,"t":"2026-10-08T19:00:00Z","v":42335,"vw":418.009107},{"c":417.565,"h":418.2,"l":415.91,"n":1796,"o":416.235,"t":"2026-10-08T19:15:00Z","v":39053,"vw":417.06795},{"c":417.56,"h":418.41,"l":416.03,"n":2476,"o":417.76,"t":"2026-10-08T19:30:00Z","v":62861,"vw":417.457961},{"c":417.33,"h":418.06,"l":416.38,"n":5860,"o":417.56,"t":"2026-10-08T19:45:00Z","v":165312,"vw":417.308281},{"c":417.57,"h":417.57,"l":408.97,"n":93,"o":417.31,"t":"2026-10-08T20:00:00Z","v":440939,"vw":417.309044},{"c":417.25,"h":417.25,"l":417.25,"n":1,"o":417.25,"t":"2026-10-08T20:15:00Z","v":100,"vw":417.25},{"c":415,"h":418,"l":415,"n":2,"o":418,"t":"2026-10-08T21:45:00Z","v":140,"vw":417.142857},{"c":418,"h":418,"l":417.5,"n":20,"o":417.5,"t":"2026-10-08T22:15:00Z","v":707,"vw":417.817164},{"c":418.8936,"h":418.8936,"l":418.8936,"n":2,"o":418.8936,"t":"2026-10-08T22:45:00Z","v":51,"vw":418.8936},{"c":420,"h":420,"l":420,"n":14,"o":420,"t":"2026-10-09T08:00:00Z","v":165,"vw":420},{"c":420,"h":421.78,"l":420,"n":5,"o":421.78,"t":"2026-10-09T11:00:00Z","v":353,"vw":420.275542},{"c":421,"h":421,"l":421,"n":2,"o":421,"t":"2026-10-09T11:30:00Z","v":126,"vw":421},{"c":422,"h":422,"l":421,"n":11,"o":421,"t":"2026-10-09T12:15:00Z","v":169,"vw":421.360902},{"c":423.2,"h":423.2,"l":422.01,"n":8,"o":422.01,"t":"2026-10-09T12:30:00Z","v":940,"vw":422.907753},{"c":423.01,"h":423.01,"l":423.01,"n":3,"o":423.01,"t":"2026-10-09T12:45:00Z","v":43,"vw":423.01},{"c":423,"h":423,"l":421.21,"n":10,"o":421.21,"t":"2026-10-09T13:00:00Z","v":227,"vw":422.360714},{"c":422.73,"h":422.73,"l":422.73,"n":3,"o":422.73,"t":"2026-10-09T13:15:00Z","v":104,"vw":422.73},{"c":418.49,"h":424,"l":415,"n":1284,"o":419.63,"t":"2026-10-09T13:30:00Z","v":34610,"vw":418.773098},{"c":419.62,"h":419.89,"l":416.19,"n":1081,"o":417.32,"t":"2026-10-09T13:45:00Z","v":17540,"vw":418.265825},{"c":419.855,"h":421.12,"l":418.12,"n":1097,"o":419.34,"t":"2026-10-09T14:00:00Z","v":32659,"vw":419.814617},{"c":419.44,"h":419.6599,"l":417.0801,"n":898,"o":419.22,"t":"2026-10-09T14:15:00Z","v":15053,"vw":418.704276},{"c":418.195,"h":419.63,"l":417.52,"n":784,"o":419.46,"t":"2026-10-09T14:30:00Z","v":15740,"vw":418.318606},{"c":418.6301,"h":419.525,"l":417.4668,"n":716,"o":418.28,"t":"2026-10-09T14:45:00Z","v":11626,"vw":418.604216},{"c":417.695,"h":419.0882,"l":417.3,"n":896,"o":419.08,"t":"2026-10-09T15:00:00Z","v":16186,"vw":418.079384},{"c":419.06,"h":419.29,"l":417.4,"n":876,"o":417.7025,"t":"2026-10-09T15:15:00Z","v":16588,"vw":418.394605},{"c":418.36,"h":419.87,"l":418.14,"n":743,"o":419.23,"t":"2026-10-09T15:30:00Z","v":11991,"vw":419.040352},{"c":416.965,"h":418.57,"l":416.1,"n":930,"o":418.35,"t":"2026-10-09T15:45:00Z","v":14112,"vw":417.436117},{"c":415.97,"h":416.4399,"l":415.0368,"n":1161,"o":416.38,"t":"2026-10-09T16:00:00Z","v":25125,"vw":415.878837},{"c":418.7,"h":419.825,"l":415.8528,"n":1462,"o":416.19,"t":"2026-10-09T16:15:00Z","v":38931,"vw":416.923885},{"c":417.835,"h":419.93,"l":417.31,"n":613,"o":418.7,"t":"2026-10-09T16:30:00Z","v":13332,"vw":418.572371},{"c":415.99,"h":417.65,"l":415.99,"n":515,"o":417.52,"t":"2026-10-09T16:45:00Z","v":8696,"vw":416.863323},{"c":414.955,"h":417.12,"l":414.4304,"n":1025,"o":416,"t":"2026-10-09T17:00:00Z","v":25364,"vw":416.003923},{"c":415.947,"h":416.29,"l":415.02,"n":599,"o":415.11,"t":"2026-10-09T17:15:00Z","v":11953,"vw":415.708404},{"c":416.075,"h":416.42,"l":415.24,"n":547,"o":415.99,"t":"2026-10-09T17:30:00Z","v":32740,"vw":415.668632},{"c":416.4,"h":416.66,"l":415.72,"n":666,"o":416.2562,"t":"2026-10-09T17:45:00Z","v":10022,"vw":416.164054},{"c":417.99,"h":418.02,"l":415.835,"n":761,"o":415.99,"t":"2026-10-09T18:00:00Z","v":19829,"vw":417.268316},{"c":417.695,"h":418.5125,"l":417.165,"n":557,"o":417.59,"t":"2026-10-09T18:15:00Z","v":17443,"vw":417.925498},{"c":417.23,"h":418.099,"l":417.02,"n":605,"o":417.695,"t":"2026-10-09T18:30:00Z","v":10900,"vw":417.526648},{"c":417.91,"h":418.31,"l":417.005,"n":669,"o":417.195,"t":"2026-10-09T18:45:00Z","v":18083,"vw":417.938015},{"c":420.7,"h":420.7,"l":417.4,"n":1015,"o":417.845,"t":"2026-10-09T19:00:00Z","v":24755,"vw":418.521059},{"c":421.625,"h":421.83,"l":420.7,"n":873,"o":420.7,"t":"2026-10-09T19:15:00Z","v":14237,"vw":421.357703},{"c":422.5,"h":422.705,"l":421.09,"n":1690,"o":421.42,"t":"2026-10-09T19:30:00Z","v":32959,"vw":421.996886},{"c":423.02,"h":423.53,"l":419.91,"n":4037,"o":422.51,"t":"2026-10-09T19:45:00Z","v":97983,"vw":422.292936},{"c":422.89,"h":422.89,"l":422.89,"n":75,"o":422.89,"t":"2026-10-09T20:00:00Z","v":77319,"vw":422.89},{"c":422.89,"h":422.89,"l":422.5,"n":15,"o":422.5,"t":"2026-10-09T20:15:00Z","v":49560,"vw":422.889606},{"c":422.6,"h":422.6,"l":422.6,"n":1,"o":422.6,"t":"2026-10-09T20:30:00Z","v":50,"vw":422.6},{"c":423,"h":423,"l":423,"n":6,"o":423,"t":"2026-10-09T20:45:00Z","v":138,"vw":423},{"c":423,"h":423,"l":423,"n":1,"o":423,"t":"2026-10-09T21:00:00Z","v":100,"vw":423},{"c":423.1,"h":423.1,"l":423.1,"n":1,"o":423.1,"t":"2026-10-09T21:30:00Z","v":200,"vw":423.1},{"c":424.99,"h":424.99,"l":424.99,"n":3,"o":424.99,"t":"2026-10-09T21:45:00Z","v":61,"vw":424.99},{"c":422.5,"h":422.5,"l":422.5,"n":3,"o":422.5,"t":"2026-10-09T22:15:00Z","v":480,"vw":422.5},{"c":423,"h":423,"l":423,"n":2,"o":423,"t":"2026-10-09T23:00:00Z","v":96,"vw":423},{"c":422.5948,"h":422.5948,"l":422.5948,"n":1,"o":422.5948,"t":"2026-10-09T23:30:00Z","v":40,"vw":422.5948},{"c":422.5,"h":422.74,"l":422.5,"n":6,"o":422.74,"t":"2026-10-09T23:45:00Z","v":171,"vw":422.662162},{"c":424.7,"h":424.7,"l":424.7,"n":17,"o":424.7,"t":"2026-10-12T08:00:00Z","v":100,"vw":424.7},{"c":424.52,"h":424.52,"l":424.15,"n":13,"o":424.15,"t":"2026-10-12T08:15:00Z","v":177,"vw":424.336947},{"c":425.3,"h":425.3,"l":425.3,"n":1,"o":425.3,"t":"2026-10-12T08:30:00Z","v":47,"vw":425.3},{"c":424.09,"h":424.75,"l":424.09,"n":5,"o":424.75,"t":"2026-10-12T08:45:00Z","v":132,"vw":424.393448},{"c":424.9,"h":424.9,"l":424.9,"n":1,"o":424.9,"t":"2026-10-12T09:15:00Z","v":70,"vw":424.9},{"c":424.89,"h":424.89,"l":424.89,"n":3,"o":424.89,"t":"2026-10-12T10:00:00Z","v":90,"vw":424.89},{"c":424,"h":424,"l":424,"n":2,"o":424,"t":"2026-10-12T10:45:00Z","v":75,"vw":424},{"c":427,"h":427,"l":423.25,"n":31,"o":423.26,"t":"2026-10-12T11:00:00Z","v":515,"vw":423.970909},{"c":422.5,"h":424.58,"l":422.5,"n":3,"o":424.58,"t":"2026-10-12T11:15:00Z","v":251,"vw":424.164},{"c":424.32,"h":424.32,"l":424.32,"n":3,"o":424.32,"t":"2026-10-12T11:30:00Z","v":50,"vw":424.32},{"c":425.5,"h":425.5,"l":425.5,"n":6,"o":425.5,"t":"2026-10-12T12:15:00Z","v":102,"vw":425.5},{"c":424.39,"h":424.39,"l":424.39,"n":6,"o":424.39,"t":"2026-10-12T12:45:00Z","v":58,"vw":424.39},{"c":425.5,"h":425.5,"l":425.5,"n":2,"o":425.5,"t":"2026-10-12T13:00:00Z","v":102,"vw":425.5},{"c":426,"h":426,"l":426,"n":1,"o":426,"t":"2026-10-12T13:15:00Z","v":50,"vw":426},{"c":418.5,"h":426.91,"l":418,"n":1374,"o":424.6,"t":"2026-10-12T13:30:00Z","v":30309,"vw":423.0861},{"c":415.01,"h":419.4901,"l":414.34,"n":1059,"o":418,"t":"2026-10-12T13:45:00Z","v":18220,"vw":416.866},{"c":413.87,"h":416.5204,"l":413.3,"n":1060,"o":414.9,"t":"2026-10-12T14:00:00Z","v":19991,"vw":414.506199},{"c":413.22,"h":414.98,"l":412.2401,"n":960,"o":414.98,"t":"2026-10-12T14:15:00Z","v":12413,"vw":413.593963},{"c":416.02,"h":416.69,"l":413.305,"n":916,"o":413.305,"t":"2026-10-12T14:30:00Z","v":12621,"vw":415.080833},{"c":417.045,"h":417.54,"l":416,"n":705,"o":416,"t":"2026-10-12T14:45:00Z","v":11792,"vw":416.876804},{"c":418.155,"h":418.5,"l":416.85,"n":684,"o":417.35,"t":"2026-10-12T15:00:00Z","v":8848,"vw":417.741035},{"c":418.11,"h":418.46,"l":417.49,"n":866,"o":418.16,"t":"2026-10-12T15:15:00Z","v":16623,"vw":417.987261},{"c":416.2,"h":417.82,"l":416.2,"n":686,"o":417.82,"t":"2026-10-12T15:30:00Z","v":7796,"vw":416.956807},{"c":415.645,"h":417.04,"l":415.34,"n":649,"o":416.065,"t":"2026-10-12T15:45:00Z","v":6756,"vw":416.119079},{"c":414.09,"h":416.22,"l":413.4246,"n":895,"o":415.6109,"t":"2026-10-12T16:00:00Z","v":13526,"vw":414.871304},{"c":414.09,"h":414.53,"l":412.28,"n":1006,"o":413.85,"t":"2026-10-12T16:15:00Z","v":20580,"vw":413.384548},{"c":413.855,"h":414.296,"l":413.62,"n":573,"o":414.296,"t":"2026-10-12T16:30:00Z","v":6624,"vw":413.888368},{"c":414.01,"h":414.38,"l":413,"n":839,"o":413.55,"t":"2026-10-12T16:45:00Z","v":12255,"vw":413.829474},{"c":415.24,"h":417.514,"l":413.33,"n":1342,"o":413.9,"t":"2026-10-12T17:00:00Z","v":54160,"vw":415.393088},{"c":414.67,"h":415.91,"l":414.41,"n":677,"o":415.5,"t":"2026-10-12T17:15:00Z","v":12792,"vw":415.237561},{"c":414.52,"h":415.1,"l":414.2801,"n":599,"o":414.67,"t":"2026-10-12T17:30:00Z","v":7597,"vw":414.774891},{"c":413.94,"h":414.7299,"l":413.39,"n":584,"o":414.56,"t":"2026-10-12T17:45:00Z","v":7429,"vw":414.278063},{"c":413.735,"h":414.66,"l":413.46,"n":586,"o":413.93,"t":"2026-10-12T18:00:00Z","v":7015,"vw":414.103895},{"c":413.2149,"h":414.2799,"l":412.8249,"n":619,"o":413.735,"t":"2026-10-12T18:15:00Z","v":8967,"vw":413.698087},{"c":412.9,"h":413.45,"l":412.82,"n":625,"o":413.45,"t":"2026-10-12T18:30:00Z","v":6731,"vw":413.089231},{"c":413.3,"h":414.58,"l":412.19,"n":1086,"o":412.92,"t":"2026-10-12T18:45:00Z","v":29123,"vw":413.767623},{"c":415.7332,"h":415.83,"l":412.91,"n":904,"o":413.43,"t":"2026-10-12T19:00:00Z","v":10685,"vw":414.656412},{"c":416.055,"h":416.56,"l":415.15,"n":1054,"o":415.77,"t":"2026-10-12T19:15:00Z","v":15295,"vw":415.735941},{"c":415.465,"h":416.31,"l":414.7901,"n":1283,"o":416.105,"t":"2026-10-12T19:30:00Z","v":16660,"vw":415.612874},{"c":414.48,"h":415.78,"l":414.32,"n":3614,"o":415.43,"t":"2026-10-12T19:45:00Z","v":61672,"vw":414.672594},{"c":414.54,"h":414.54,"l":414.43,"n":90,"o":414.51,"t":"2026-10-12T20:00:00Z","v":74019,"vw":414.430138},{"c":414.43,"h":416,"l":414.43,"n":2,"o":416,"t":"2026-10-12T20:15:00Z","v":66012,"vw":414.431046},{"c":416,"h":416,"l":416,"n":1,"o":416,"t":"2026-10-12T20:30:00Z","v":43,"vw":416},{"c":416,"h":416,"l":416,"n":1,"o":416,"t":"2026-10-12T20:45:00Z","v":500,"vw":416},{"c":415,"h":415,"l":415,"n":2,"o":415,"t":"2026-10-12T21:15:00Z","v":102,"vw":415},{"c":415,"h":415,"l":415,"n":1,"o":415,"t":"2026-10-12T21:45:00Z","v":100,"vw":415},{"c":414.5,"h":414.5,"l":414.5,"n":8,"o":414.5,"t":"2026-10-13T11:15:00Z","v":264,"vw":414.5},{"c":417.5,"h":417.5,"l":417.5,"n":2,"o":417.5,"t":"2026-10-13T12:00:00Z","v":50,"vw":417.5},{"c":415,"h":415,"l":413.4048,"n":3,"o":413.4048,"t":"2026-10-13T12:15:00Z","v":142,"vw":414.544229},{"c":415,"h":415,"l":415,"n":3,"o":415,"t":"2026-10-13T12:45:00Z","v":91,"vw":415},{"c":416,"h":416.0001,"l":416,"n":4,"o":416,"t":"2026-10-13T13:00:00Z","v":172,"vw":416.000033},{"c":412.2,"h":416,"l":412.2,"n":11,"o":416,"t":"2026-10-13T13:15:00Z","v":254,"vw":415.20905},{"c":421.1725,"h":422.79,"l":410.25,"n":1419,"o":412.09,"t":"2026-10-13T13:30:00Z","v":38768,"vw":416.719012},{"c":416.56,"h":422.23,"l":414.925,"n":995,"o":421.61,"t":"2026-10-13T13:45:00Z","v":17803,"vw":419.043843},{"c":411.95,"h":416.36,"l":411.33,"n":836,"o":416.36,"t":"2026-10-13T14:00:00Z","v":20904,"vw":412.729285},{"c":412.07,"h":413.21,"l":411.27,"n":1076,"o":411.985,"t":"2026-10-13T14:15:00Z","v":20056,"vw":412.333625},{"c":413.355,"h":413.61,"l":411.665,"n":1570,"o":412.54,"t":"2026-10-13T14:30:00Z","v":39897,"vw":412.740176},{"c":413.49,"h":414,"l":412.19,"n":1330,"o":413.355,"t":"2026-10-13T14:45:00Z","v":28337,"vw":413.229616},{"c":414.615,"h":414.75,"l":413.25,"n":644,"o":413.445,"t":"2026-10-13T15:00:00Z","v":9255,"vw":414.045579},{"c":414.04,"h":414.615,"l":413.755,"n":730,"o":414.545,"t":"2026-10-13T15:15:00Z","v":7914,"vw":414.161424},{"c":413.695,"h":415.19,"l":413.695,"n":878,"o":414.005,"t":"2026-10-13T15:30:00Z","v":12572,"vw":414.472971},{"c":412.93,"h":414.19,"l":412.08,"n":699,"o":414.19,"t":"2026-10-13T15:45:00Z","v":8978,"vw":412.804866},{"c":413.4,"h":414.32,"l":412.71,"n":858,"o":412.74,"t":"2026-10-13T16:00:00Z","v":11248,"vw":413.329838},{"c":411.8925,"h":413.76,"l":411.415,"n":637,"o":413.76,"t":"2026-10-13T16:15:00Z","v":9474,"vw":412.138691},{"c":413.04,"h":413.16,"l":411,"n":1029,"o":411.875,"t":"2026-10-13T16:30:00Z","v":33840,"vw":412.202201},{"c":413.82,"h":414.39,"l":412.435,"n":666,"o":413.005,"t":"2026-10-13T16:45:00Z","v":19642,"vw":413.522648},{"c":414.06,"h":414.14,"l":413.28,"n":732,"o":413.82,"t":"2026-10-13T17:00:00Z","v":9584,"vw":413.721378},{"c":414.5251,"h":415.72,"l":413.76,"n":999,"o":413.945,"t":"2026-10-13T17:15:00Z","v":54748,"vw":414.841331},{"c":415.37,"h":415.64,"l":414.57,"n":789,"o":414.57,"t":"2026-10-13T17:30:00Z","v":13419,"vw":415.26988},{"c":414.435,"h":415.39,"l":414.16,"n":651,"o":415.38,"t":"2026-10-13T17:45:00Z","v":9797,"vw":414.604046},{"c":416.385,"h":417.56,"l":414.09,"n":1063,"o":414.59,"t":"2026-10-13T18:00:00Z","v":19236,"vw":416.077265},{"c":415.75,"h":416.99,"l":415.5101,"n":815,"o":416.3101,"t":"2026-10-13T18:15:00Z","v":14844,"vw":416.402493},{"c":414.29,"h":415.755,"l":413.56,"n":965,"o":415.755,"t":"2026-10-13T18:30:00Z","v":18827,"vw":414.55015},{"c":413.96,"h":414.41,"l":413.4475,"n":831,"o":414.33,"t":"2026-10-13T18:45:00Z","v":12546,"vw":413.992323},{"c":415.46,"h":415.46,"l":413.27,"n":990,"o":414.14,"t":"2026-10-13T19:00:00Z","v":15688,"vw":414.634849},{"c":415.315,"h":415.5,"l":414.3,"n":1122,"o":415.31,"t":"2026-10-13T19:15:00Z","v":20796,"vw":414.988549},{"c":413.33,"h":415.9,"l":413.16,"n":1528,"o":415.34,"t":"2026-10-13T19:30:00Z","v":26309,"vw":415.043751},{"c":413.32,"h":413.98,"l":412.69,"n":3634,"o":413.45,"t":"2026-10-13T19:45:00Z","v":86221,"vw":413.424937},{"c":420.3,"h":420.3,"l":413.35,"n":72,"o":413.35,"t":"2026-10-13T20:00:00Z","v":139716,"vw":413.355309},{"c":414,"h":414,"l":414,"n":1,"o":414,"t":"2026-10-13T20:30:00Z","v":50,"vw":414},{"c":413.9629,"h":413.9629,"l":413.9629,"n":3,"o":413.9629,"t":"2026-10-13T20:45:00Z","v":225,"vw":413.9629},{"c":414,"h":414.2,"l":414,"n":12,"o":414.2,"t":"2026-10-14T09:30:00Z","v":211,"vw":414.117073},{"c":413.2931,"h":413.99,"l":413.2931,"n":6,"o":413.99,"t":"2026-10-14T11:00:00Z","v":183,"vw":413.570181},{"c":414.2,"h":415.02,"l":414.2,"n":11,"o":415.02,"t":"2026-10-14T11:45:00Z","v":250,"vw":414.494912},{"c":412.994,"h":416,"l":412.994,"n":6,"o":415.99,"t":"2026-10-14T12:15:00Z","v":180,"vw":414.752545},{"c":409.85,"h":414,"l":409.85,"n":66,"o":414,"t":"2026-10-14T12:30:00Z","v":1347,"vw":410.940468},{"c":412,"h":412,"l":408.75,"n":17,"o":410.01,"t":"2026-10-14T13:15:00Z","v":331,"vw":410.165685},{"c":415.095,"h":415.19,"l":408.66,"n":1182,"o":409.01,"t":"2026-10-14T13:30:00Z","v":27386,"vw":411.325009},{"c":408.1101,"h":415.095,"l":408.1101,"n":904,"o":415.01,"t":"2026-10-14T13:45:00Z","v":21696,"vw":412.852812},{"c":409.06,"h":411.68,"l":407.6401,"n":1389,"o":408.685,"t":"2026-10-14T14:00:00Z","v":30896,"vw":410.070247},{"c":411.29,"h":411.58,"l":409.06,"n":1028,"o":409.35,"t":"2026-10-14T14:15:00Z","v":14554,"vw":410.569157},{"c":409.925,"h":411.15,"l":409.04,"n":1147,"o":411.15,"t":"2026-10-14T14:30:00Z","v":16312,"vw":410.143341},{"c":408.98,"h":410.595,"l":406.4,"n":1706,"o":410.2399,"t":"2026-10-14T14:45:00Z","v":48625,"vw":409.514791},{"c":406.13,"h":408.69,"l":405.69,"n":1077,"o":408.69,"t":"2026-10-14T15:00:00Z","v":20605,"vw":406.649287},{"c":407.5,"h":407.89,"l":405.84,"n":1043,"o":405.84,"t":"2026-10-14T15:15:00Z","v":17651,"vw":407.001452},{"c":406.26,"h":408.59,"l":406.26,"n":1025,"o":407.2,"t":"2026-10-14T15:30:00Z","v":15063,"vw":407.400284},{"c":404.58,"h":407.07,"l":404.58,"n":1148,"o":406.52,"t":"2026-10-14T15:45:00Z","v":26048,"vw":406.168237},{"c":403.82,"h":405.22,"l":403.475,"n":1037,"o":404.65,"t":"2026-10-14T16:00:00Z","v":26261,"vw":404.447308},{"c":401.87,"h":403.72,"l":401.35,"n":1469,"o":403.66,"t":"2026-10-14T16:15:00Z","v":31329,"vw":402.36781},{"c":402.255,"h":402.41,"l":401.255,"n":1034,"o":401.69,"t":"2026-10-14T16:30:00Z","v":21341,"vw":401.810123},{"c":402.56,"h":404.025,"l":401.75,"n":1256,"o":402.255,"t":"2026-10-14T16:45:00Z","v":45668,"vw":402.981573},{"c":402.25,"h":403.96,"l":402.01,"n":1055,"o":402.795,"t":"2026-10-14T17:00:00Z","v":19476,"vw":402.950508},{"c":402.065,"h":403.51,"l":401.62,"n":1505,"o":402.05,"t":"2026-10-14T17:15:00Z","v":22794,"vw":402.682701},{"c":401.32,"h":402.83,"l":401.32,"n":1255,"o":402.11,"t":"2026-10-14T17:30:00Z","v":17225,"vw":401.870481},{"c":398.79,"h":401.62,"l":398.5101,"n":2821,"o":401.62,"t":"2026-10-14T17:45:00Z","v":51979,"vw":399.714959},{"c":399.62,"h":399.81,"l":395.75,"n":2300,"o":398.93,"t":"2026-10-14T18:00:00Z","v":46712,"vw":398.092757},{"c":400.22,"h":400.22,"l":399.26,"n":1584,"o":399.545,"t":"2026-10-14T18:15:00Z","v":35562,"vw":399.587061},{"c":402.68,"h":403.7,"l":399.96,"n":2925,"o":400.145,"t":"2026-10-14T18:30:00Z","v":116278,"vw":401.931596},{"c":404.1,"h":405.055,"l":402.68,"n":1712,"o":402.68,"t":"2026-10-14T18:45:00Z","v":35627,"vw":404.332898},{"c":404.525,"h":405.4,"l":403.11,"n":1604,"o":403.85,"t":"2026-10-14T19:00:00Z","v":23240,"vw":404.462356},{"c":405.78,"h":406.24,"l":404.515,"n":1676,"o":404.9343,"t":"2026-10-14T19:15:00Z","v":23803,"vw":405.571359},{"c":406.34,"h":407.39,"l":405.4,"n":1708,"o":405.63,"t":"2026-10-14T19:30:00Z","v":42804,"vw":406.275868},{"c":408.38,"h":409,"l":405.84,"n":5590,"o":406.63,"t":"2026-10-14T19:45:00Z","v":107178,"vw":407.749332},{"c":408,"h":408.42,"l":405,"n":104,"o":408.42,"t":"2026-10-14T20:00:00Z","v":128407,"vw":408.412297},{"c":407.88,"h":407.88,"l":407.01,"n":12,"o":407.06,"t":"2026-10-14T20:30:00Z","v":361,"vw":407.145151},{"c":407.81,"h":407.81,"l":407.81,"n":3,"o":407.81,"t":"2026-10-14T20:45:00Z","v":351,"vw":407.81},{"c":409.99,"h":409.99,"l":409.99,"n":1,"o":409.99,"t":"2026-10-14T21:00:00Z","v":45,"vw":409.99},{"c":408.65,"h":408.65,"l":408.65,"n":2,"o":408.65,"t":"2026-10-14T21:45:00Z","v":50,"vw":408.65},{"c":406.9,"h":408.58,"l":406.9,"n":34,"o":408.58,"t":"2026-10-14T22:15:00Z","v":838,"vw":407.677874},{"c":407.9,"h":407.9,"l":407.9,"n":2,"o":407.9,"t":"2026-10-14T22:45:00Z","v":100,"vw":407.9},{"c":405,"h":405,"l":405,"n":3,"o":405,"t":"2026-10-14T23:15:00Z","v":369,"vw":405},{"c":405.31,"h":406,"l":405,"n":18,"o":406,"t":"2026-10-14T23:45:00Z","v":721,"vw":405.301113},{"c":407.47,"h":408.45,"l":407.47,"n":29,"o":408.45,"t":"2026-10-15T08:00:00Z","v":310,"vw":408.184666},{"c":407,"h":407,"l":407,"n":1,"o":407,"t":"2026-10-15T10:15:00Z","v":50,"vw":407},{"c":407.05,"h":407.05,"l":407.05,"n":6,"o":407.05,"t":"2026-10-15T10:30:00Z","v":88,"vw":407.05},{"c":406,"h":406,"l":406,"n":1,"o":406,"t":"2026-10-15T10:45:00Z","v":50,"vw":406},{"c":404.8,"h":404.8,"l":404.8,"n":11,"o":404.8,"t":"2026-10-15T11:00:00Z","v":854,"vw":404.8},{"c":405,"h":405,"l":405,"n":1,"o":405,"t":"2026-10-15T11:30:00Z","v":50,"vw":405},{"c":402.65,"h":405.02,"l":402.65,"n":14,"o":405.02,"t":"2026-10-15T11:45:00Z","v":248,"vw":404.337986},{"c":401,"h":402.06,"l":401,"n":7,"o":402.06,"t":"2026-10-15T12:00:00Z","v":290,"vw":401.626054},{"c":401.15,"h":402,"l":401.15,"n":20,"o":402,"t":"2026-10-15T12:30:00Z","v":1118,"vw":401.92924},{"c":402,"h":402,"l":401.0363,"n":3,"o":401.0363,"t":"2026-10-15T12:45:00Z","v":164,"vw":401.532931},{"c":402,"h":402,"l":401.7939,"n":19,"o":401.98,"t":"2026-10-15T13:00:00Z","v":566,"vw":401.968687},{"c":409,"h":409,"l":402.5,"n":83,"o":402.6472,"t":"2026-10-15T13:15:00Z","v":2384,"vw":403.088406},{"c":405.375,"h":411.56,"l":403.9,"n":1621,"o":409.38,"t":"2026-10-15T13:30:00Z","v":37383,"vw":408.154237},{"c":401.21,"h":406.8698,"l":399,"n":2065,"o":404.29,"t":"2026-10-15T13:45:00Z","v":40841,"vw":402.150676},{"c":402.45,"h":404.47,"l":400.34,"n":1492,"o":401.025,"t":"2026-10-15T14:00:00Z","v":31291,"vw":402.569648},{"c":400.82,"h":403.43,"l":399.62,"n":1288,"o":403.43,"t":"2026-10-15T14:15:00Z","v":25027,"vw":400.627033},{"c":402.8785,"h":403.504,"l":400.01,"n":1239,"o":401.05,"t":"2026-10-15T14:30:00Z","v":37577,"vw":401.465268},{"c":401.405,"h":402.55,"l":399.1101,"n":1747,"o":402.52,"t":"2026-10-15T14:45:00Z","v":39134,"vw":400.893655},{"c":406.16,"h":406.78,"l":401.405,"n":1073,"o":401.405,"t":"2026-10-15T15:00:00Z","v":19726,"vw":403.83898},{"c":405.46,"h":406.8034,"l":405.44,"n":948,"o":406.536,"t":"2026-10-15T15:15:00Z","v":18850,"vw":406.152822},{"c":403.9,"h":405.43,"l":403.455,"n":946,"o":404.955,"t":"2026-10-15T15:30:00Z","v":16010,"vw":404.694381},{"c":404.15,"h":404.67,"l":402.7223,"n":901,"o":403.45,"t":"2026-10-15T15:45:00Z","v":28639,"vw":403.606069},{"c":402.395,"h":404,"l":402.395,"n":870,"o":403.72,"t":"2026-10-15T16:00:00Z","v":18129,"vw":403.411995},{"c":402.61,"h":403.05,"l":401.99,"n":816,"o":402.395,"t":"2026-10-15T16:15:00Z","v":12133,"vw":402.542561},{"c":404.5,"h":404.5,"l":402.29,"n":844,"o":402.61,"t":"2026-10-15T16:30:00Z","v":12800,"vw":403.335947},{"c":403.94,"h":404.7,"l":403.2,"n":642,"o":404.24,"t":"2026-10-15T16:45:00Z","v":13097,"vw":404.157067},{"c":408.6901,"h":409.22,"l":408.19,"n":300,"o":408.88,"t":"2026-10-15T18:00:00Z","v":7112,"vw":408.594777},{"c":409.31,"h":409.58,"l":408.27,"n":1186,"o":408.7,"t":"2026-10-15T18:15:00Z","v":13370,"vw":409.01718},{"c":410.73,"h":410.8,"l":409.31,"n":1209,"o":409.43,"t":"2026-10-15T18:30:00Z","v":19154,"vw":409.961678},{"c":411.145,"h":412.2,"l":410.38,"n":1317,"o":410.8,"t":"2026-10-15T18:45:00Z","v":26507,"vw":411.25099},{"c":411.825,"h":412.74,"l":411.05,"n":1219,"o":411.05,"t":"2026-10-15T19:00:00Z","v":19481,"vw":412.050111},{"c":414.57,"h":415.03,"l":411.475,"n":1883,"o":411.79,"t":"2026-10-15T19:15:00Z","v":42613,"vw":413.777528},{"c":417.37,"h":417.37,"l":413.84,"n":1985,"o":414.54,"t":"2026-10-15T19:30:00Z","v":37946,"vw":415.464204},{"c":417.05,"h":418,"l":416,"n":4744,"o":417.395,"t":"2026-10-15T19:45:00Z","v":91240,"vw":417.366195},{"c":418,"h":418,"l":417,"n":108,"o":417.19,"t":"2026-10-15T20:00:00Z","v":130798,"vw":417.192728},{"c":416,"h":416.2867,"l":416,"n":5,"o":416.2867,"t":"2026-10-15T20:15:00Z","v":219,"vw":416.14335}],"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":1.7044059632223876,"strike":470.11014908055967,"iv":1.7282343329135934,"gamma":0.004711086234234783,"theta":-3.359548243790686,"vega":0.03790014997446746,"rho":0.0010674602110570808,"breakevenPct":13.009474261983735},{"delta":0.15,"premium":1.4149760643034617,"strike":437.72275412658973,"iv":0.8606917120887141,"gamma":0.012550984991066905,"theta":-2.2242329796676112,"vega":0.050335440419197984,"rho":0.0016289999178153586,"breakevenPct":5.182689866082207},{"delta":0.2,"premium":1.731451612903226,"strike":430.88709677419354,"iv":0.7061225806451613,"gamma":0.018416129032258064,"theta":-2.1848064516129035,"vega":0.06105483870967742,"rho":0.002145961237405625,"breakevenPct":3.621209194514202},{"delta":0.25,"premium":2.053865979381443,"strike":427.86082474226805,"iv":0.656501030927835,"gamma":0.023693814432989693,"theta":-2.2629175257731955,"vega":0.06928762886597938,"rho":0.0026950679381713776,"breakevenPct":2.9735786159639472},{"delta":0.3,"premium":3.0869127516778523,"strike":426.8288590604027,"iv":0.7623208053691275,"gamma":0.021033557046979866,"theta":-2.8945604026845637,"vega":0.07577986577181209,"rho":0.003231107415064967,"breakevenPct":2.9738375597797715},{"delta":0.35,"premium":3.271476510067114,"strike":423.4731543624161,"iv":0.6529248322147652,"gamma":0.026201342281879193,"theta":-2.6398624161073823,"vega":0.08067919463087249,"rho":0.0037871838773719238,"breakevenPct":2.214282843708555},{"delta":0.4,"premium":3.5439555921052635,"strike":421.04029605263156,"iv":0.5809705592105263,"gamma":0.03050263157894737,"theta":-2.4594416118421054,"vega":0.08414358552631579,"rho":0.004342294515012569,"breakevenPct":1.6968267412543305},{"delta":0.45,"premium":3.8668918918918918,"strike":419.2414004914005,"iv":0.5318785012285012,"gamma":0.034047542997543,"theta":-2.308337960687961,"vega":0.08608550368550368,"rho":0.00489699820908438,"breakevenPct":1.3433035648604492},{"delta":0.5,"premium":4.2047297297297295,"strike":417.70577395577396,"iv":0.4905394348894349,"gamma":0.03718022113022113,"theta":-2.1561880835380838,"vega":0.08706830466830466,"rho":0.005451689148879506,"breakevenPct":1.0564080683841164},{"delta":0.55,"premium":5.704973118279572,"strike":416.04502688172045,"iv":0.5631611559139785,"gamma":0.03253669354838709,"theta":-2.4459420698924736,"vega":0.08615241935483871,"rho":0.005978864428495579,"breakevenPct":1.0179640718562875},{"delta":0.6,"premium":6.9122317596566525,"strike":414.49302575107293,"iv":0.6012314377682403,"gamma":0.02934613733905579,"theta":-2.556638412017167,"vega":0.08404130901287554,"rho":0.006512835391773844,"breakevenPct":0.9353910205340398},{"delta":0.65,"premium":7.3414163090128755,"strike":413.15182403433477,"iv":0.553431008583691,"gamma":0.030526394849785407,"theta":-2.2601791845493557,"vega":0.08044688841201716,"rho":0.007064994594603328,"breakevenPct":0.7169437948138078},{"delta":0.7,"premium":8.624904942965777,"strike":411.27851711026614,"iv":0.5605904942965779,"gamma":0.02846159695817491,"theta":-2.1491777566539922,"vega":0.07576844106463879,"rho":0.007595465851406333,"breakevenPct":0.5756699528699271},{"delta":0.75,"premium":13.396671289875172,"strike":406.7371705963939,"iv":0.76755866851595,"gamma":0.01879486823855756,"theta":-2.692642857142857,"vega":0.06905201109570042,"rho":0.008034895686617836,"breakevenPct":0.6308603320404969},{"delta":0.8,"premium":14.298196948682385,"strike":405.00346740638,"iv":0.7079192787794729,"gamma":0.01810138696255201,"theta":-2.199785714285714,"vega":0.061215672676837724,"rho":0.008572277720457766,"breakevenPct":0.4315363724700418},{"delta":0.85,"premium":16.319518442622947,"strike":402.4436475409836,"iv":0.6810094262295082,"gamma":0.015236885245901645,"theta":-1.7475526639344268,"vega":0.04984979508196723,"rho":0.009077269260680716,"breakevenPct":0.3025547266123506},{"delta":0.9,"premium":18.59936708860759,"strike":399.63607594936707,"iv":0.6608734177215189,"gamma":0.012208860759493675,"theta":-1.301854113924051,"vega":0.03831582278481013,"rho":0.009575184543508902,"breakevenPct":0.17615402107178074}],"put":[{"delta":0.1,"premium":2.0952856990801,"strike":365.8217922314546,"iv":2.063579745116083,"gamma":0.0054700545666372,"theta":-3.8476871483199924,"vega":0.037911129831267466,"rho":-0.001166998641198501,"breakevenPct":12.879878674880363},{"delta":0.15,"premium":1.5546201784209834,"strike":398.23628656390946,"iv":0.8998444129197714,"gamma":0.011918559994109066,"theta":-2.3002256352112402,"vega":0.05005900168463051,"rho":-0.001722155459606701,"breakevenPct":4.9864272130566505},{"delta":0.2,"premium":2.268811415167475,"strike":401.63719721508323,"iv":0.9140096592820895,"gamma":0.014098862878733878,"theta":-2.8061550080826727,"vega":0.06014612298652364,"rho":-0.002300754032543588,"breakevenPct":4.342901604810598},{"delta":0.25,"premium":2.6775936599423633,"strike":406.61383285302594,"iv":0.7879680115273776,"gamma":0.019037752161383283,"theta":-2.7402380403458215,"vega":0.06937233429394812,"rho":-0.0028433846442157,"breakevenPct":3.248804983692554},{"delta":0.3,"premium":3.9172680412371133,"strike":407.37113402061857,"iv":0.9257556701030928,"gamma":0.017328865979381443,"theta":-3.476921649484536,"vega":0.0757298969072165,"rho":-0.003438247727037712,"breakevenPct":3.364343477992464},{"delta":0.35,"premium":4.476933701657458,"strike":410.89318600368324,"iv":0.8451530386740331,"gamma":0.01997863720073665,"theta":-3.3973576427255985,"vega":0.08073627992633518,"rho":-0.004018572220004077,"breakevenPct":2.654789867778253},{"delta":0.4,"premium":5.241483516483517,"strike":413.3296703296703,"iv":0.8234945054945054,"gamma":0.021527912087912087,"theta":-3.4499821978021976,"vega":0.08429648351648353,"rho":-0.004603992993399123,"breakevenPct":2.2543265118115388},{"delta":0.45,"premium":5.340857605177994,"strike":415.7928802588997,"iv":0.708484789644013,"gamma":0.025744336569579286,"theta":-3.03357572815534,"vega":0.08631229773462784,"rho":-0.00517336893642661,"breakevenPct":1.6881382865337269},{"delta":0.5,"premium":5.681198347107437,"strike":417.8223140495868,"iv":0.6343647933884297,"gamma":0.028855371900826446,"theta":-2.738480495867768,"vega":0.08709685950413223,"rho":-0.005749192728815387,"breakevenPct":1.2835651012025535},{"delta":0.55,"premium":7.644008264462813,"strike":419.88842975206614,"iv":0.7322160330578514,"gamma":0.02472314049586776,"theta":-3.1396375206611578,"vega":0.08643570247933885,"rho":-0.006364841145601956,"breakevenPct":1.2588212005740584},{"delta":0.6,"premium":8.100803461063041,"strike":421.46168108776266,"iv":0.6745307787391843,"gamma":0.026137082818294192,"theta":-2.8100288009888756,"vega":0.08394437577255871,"rho":-0.006942205410597273,"breakevenPct":0.9914065564791341},{"delta":0.65,"premium":8.754484304932735,"strike":423.11285500747385,"iv":0.6283046337817638,"gamma":0.026858744394618835,"theta":-2.5053430493273545,"vega":0.08065560538116592,"rho":-0.007524158318694072,"breakevenPct":0.7524860592715956},{"delta":0.7,"premium":9.987668161434977,"strike":424.9813153961136,"iv":0.6237455904334829,"gamma":0.025513452914798205,"theta":-2.337181614349776,"vega":0.07594708520179372,"rho":-0.008119989658388381,"breakevenPct":0.6003240156458387},{"delta":0.75,"premium":10.635266940451745,"strike":426.2705338809035,"iv":0.5765377823408625,"gamma":0.024890143737166325,"theta":-1.9604383983572897,"vega":0.06863254620123203,"rho":-0.008698768189468891,"breakevenPct":0.44664264899359407},{"delta":0.8,"premium":11.663636363636362,"strike":427.89772727272725,"iv":0.5458704545454546,"gamma":0.023584090909090912,"theta":-1.6311159090909089,"vega":0.06120227272727273,"rho":-0.009287440274603228,"breakevenPct":0.30321175830157954},{"delta":0.85,"premium":19.1859375,"strike":435.46875,"iv":0.7580625000000001,"gamma":0.014062499999999999,"theta":-1.88605,"vega":0.050853125,"rho":-0.010042841221953747,"breakevenPct":0.2915419161676642},{"delta":0.9,"premium":20.71547619047618,"strike":437.5595238095238,"iv":0.6885595238095235,"gamma":0.01167857142857143,"theta":-1.2788738095238086,"vega":0.03838095238095238,"rho":-0.010638039184104702,"breakevenPct":0.15711434274307967}]},"raw":{"call":[{"delta":0.1,"premium":1.7044059632223876,"strike":470.11014908055967,"iv":1.7282343329135934,"gamma":0.004711086234234783,"theta":-3.359548243790686,"vega":0.03790014997446746,"rho":0.0010674602110570808,"breakevenPct":13.009474261983735},{"delta":0.15,"premium":1.4149760643034617,"strike":437.72275412658973,"iv":0.8606917120887141,"gamma":0.012550984991066905,"theta":-2.2242329796676112,"vega":0.050335440419197984,"rho":0.0016289999178153586,"breakevenPct":5.182689866082207},{"delta":0.2,"premium":1.731451612903226,"strike":430.88709677419354,"iv":0.7061225806451613,"gamma":0.018416129032258064,"theta":-2.1848064516129035,"vega":0.06105483870967742,"rho":0.002145961237405625,"breakevenPct":3.621209194514202},{"delta":0.25,"premium":2.053865979381443,"strike":427.86082474226805,"iv":0.656501030927835,"gamma":0.023693814432989693,"theta":-2.2629175257731955,"vega":0.06928762886597938,"rho":0.0026950679381713776,"breakevenPct":2.9735786159639472},{"delta":0.3,"premium":3.0869127516778523,"strike":426.8288590604027,"iv":0.7623208053691275,"gamma":0.021033557046979866,"theta":-2.8945604026845637,"vega":0.07577986577181209,"rho":0.003231107415064967,"breakevenPct":2.9738375597797715},{"delta":0.35,"premium":3.271476510067114,"strike":423.4731543624161,"iv":0.6529248322147652,"gamma":0.026201342281879193,"theta":-2.6398624161073823,"vega":0.08067919463087249,"rho":0.0037871838773719238,"breakevenPct":2.214282843708555},{"delta":0.4,"premium":3.5439555921052635,"strike":421.04029605263156,"iv":0.5809705592105263,"gamma":0.03050263157894737,"theta":-2.4594416118421054,"vega":0.08414358552631579,"rho":0.004342294515012569,"breakevenPct":1.6968267412543305},{"delta":0.45,"premium":3.8668918918918918,"strike":419.2414004914005,"iv":0.5318785012285012,"gamma":0.034047542997543,"theta":-2.308337960687961,"vega":0.08608550368550368,"rho":0.00489699820908438,"breakevenPct":1.3433035648604492},{"delta":0.5,"premium":4.2047297297297295,"strike":417.70577395577396,"iv":0.4905394348894349,"gamma":0.03718022113022113,"theta":-2.1561880835380838,"vega":0.08706830466830466,"rho":0.005451689148879506,"breakevenPct":1.0564080683841164},{"delta":0.55,"premium":5.704973118279572,"strike":416.04502688172045,"iv":0.5631611559139785,"gamma":0.03253669354838709,"theta":-2.4459420698924736,"vega":0.08615241935483871,"rho":0.005978864428495579,"breakevenPct":1.0179640718562875},{"delta":0.6,"premium":6.9122317596566525,"strike":414.49302575107293,"iv":0.6012314377682403,"gamma":0.02934613733905579,"theta":-2.556638412017167,"vega":0.08404130901287554,"rho":0.006512835391773844,"breakevenPct":0.9353910205340398},{"delta":0.65,"premium":7.3414163090128755,"strike":413.15182403433477,"iv":0.553431008583691,"gamma":0.030526394849785407,"theta":-2.2601791845493557,"vega":0.08044688841201716,"rho":0.007064994594603328,"breakevenPct":0.7169437948138078},{"delta":0.7,"premium":8.624904942965777,"strike":411.27851711026614,"iv":0.5605904942965779,"gamma":0.02846159695817491,"theta":-2.1491777566539922,"vega":0.07576844106463879,"rho":0.007595465851406333,"breakevenPct":0.5756699528699271},{"delta":0.75,"premium":13.396671289875172,"strike":406.7371705963939,"iv":0.76755866851595,"gamma":0.01879486823855756,"theta":-2.692642857142857,"vega":0.06905201109570042,"rho":0.008034895686617836,"breakevenPct":0.6308603320404969},{"delta":0.8,"premium":14.298196948682385,"strike":405.00346740638,"iv":0.7079192787794729,"gamma":0.01810138696255201,"theta":-2.199785714285714,"vega":0.061215672676837724,"rho":0.008572277720457766,"breakevenPct":0.4315363724700418},{"delta":0.85,"premium":16.319518442622947,"strike":402.4436475409836,"iv":0.6810094262295082,"gamma":0.015236885245901645,"theta":-1.7475526639344268,"vega":0.04984979508196723,"rho":0.009077269260680716,"breakevenPct":0.3025547266123506},{"delta":0.9,"premium":18.59936708860759,"strike":399.63607594936707,"iv":0.6608734177215189,"gamma":0.012208860759493675,"theta":-1.301854113924051,"vega":0.03831582278481013,"rho":0.009575184543508902,"breakevenPct":0.17615402107178074}],"put":[{"delta":0.1,"premium":2.0952856990801,"strike":365.8217922314546,"iv":2.063579745116083,"gamma":0.0054700545666372,"theta":-3.8476871483199924,"vega":0.037911129831267466,"rho":-0.001166998641198501,"breakevenPct":12.879878674880363},{"delta":0.15,"premium":1.5546201784209834,"strike":398.23628656390946,"iv":0.8998444129197714,"gamma":0.011918559994109066,"theta":-2.3002256352112402,"vega":0.05005900168463051,"rho":-0.001722155459606701,"breakevenPct":4.9864272130566505},{"delta":0.2,"premium":2.268811415167475,"strike":401.63719721508323,"iv":0.9140096592820895,"gamma":0.014098862878733878,"theta":-2.8061550080826727,"vega":0.06014612298652364,"rho":-0.002300754032543588,"breakevenPct":4.342901604810598},{"delta":0.25,"premium":2.6775936599423633,"strike":406.61383285302594,"iv":0.7879680115273776,"gamma":0.019037752161383283,"theta":-2.7402380403458215,"vega":0.06937233429394812,"rho":-0.0028433846442157,"breakevenPct":3.248804983692554},{"delta":0.3,"premium":3.9172680412371133,"strike":407.37113402061857,"iv":0.9257556701030928,"gamma":0.017328865979381443,"theta":-3.476921649484536,"vega":0.0757298969072165,"rho":-0.003438247727037712,"breakevenPct":3.364343477992464},{"delta":0.35,"premium":4.476933701657458,"strike":410.89318600368324,"iv":0.8451530386740331,"gamma":0.01997863720073665,"theta":-3.3973576427255985,"vega":0.08073627992633518,"rho":-0.004018572220004077,"breakevenPct":2.654789867778253},{"delta":0.4,"premium":5.241483516483517,"strike":413.3296703296703,"iv":0.8234945054945054,"gamma":0.021527912087912087,"theta":-3.4499821978021976,"vega":0.08429648351648353,"rho":-0.004603992993399123,"breakevenPct":2.2543265118115388},{"delta":0.45,"premium":5.340857605177994,"strike":415.7928802588997,"iv":0.708484789644013,"gamma":0.025744336569579286,"theta":-3.03357572815534,"vega":0.08631229773462784,"rho":-0.00517336893642661,"breakevenPct":1.6881382865337269},{"delta":0.5,"premium":5.681198347107437,"strike":417.8223140495868,"iv":0.6343647933884297,"gamma":0.028855371900826446,"theta":-2.738480495867768,"vega":0.08709685950413223,"rho":-0.005749192728815387,"breakevenPct":1.2835651012025535},{"delta":0.55,"premium":7.644008264462813,"strike":419.88842975206614,"iv":0.7322160330578514,"gamma":0.02472314049586776,"theta":-3.1396375206611578,"vega":0.08643570247933885,"rho":-0.006364841145601956,"breakevenPct":1.2588212005740584},{"delta":0.6,"premium":8.100803461063041,"strike":421.46168108776266,"iv":0.6745307787391843,"gamma":0.026137082818294192,"theta":-2.8100288009888756,"vega":0.08394437577255871,"rho":-0.006942205410597273,"breakevenPct":0.9914065564791341},{"delta":0.65,"premium":8.754484304932735,"strike":423.11285500747385,"iv":0.6283046337817638,"gamma":0.026858744394618835,"theta":-2.5053430493273545,"vega":0.08065560538116592,"rho":-0.007524158318694072,"breakevenPct":0.7524860592715956},{"delta":0.7,"premium":9.987668161434977,"strike":424.9813153961136,"iv":0.6237455904334829,"gamma":0.025513452914798205,"theta":-2.337181614349776,"vega":0.07594708520179372,"rho":-0.008119989658388381,"breakevenPct":0.6003240156458387},{"delta":0.75,"premium":10.635266940451745,"strike":426.2705338809035,"iv":0.5765377823408625,"gamma":0.024890143737166325,"theta":-1.9604383983572897,"vega":0.06863254620123203,"rho":-0.008698768189468891,"breakevenPct":0.44664264899359407},{"delta":0.8,"premium":11.663636363636362,"strike":427.89772727272725,"iv":0.5458704545454546,"gamma":0.023584090909090912,"theta":-1.6311159090909089,"vega":0.06120227272727273,"rho":-0.009287440274603228,"breakevenPct":0.30321175830157954},{"delta":0.85,"premium":19.1859375,"strike":435.46875,"iv":0.7580625000000001,"gamma":0.014062499999999999,"theta":-1.88605,"vega":0.050853125,"rho":-0.010042841221953747,"breakevenPct":0.2915419161676642},{"delta":0.9,"premium":20.71547619047618,"strike":437.5595238095238,"iv":0.6885595238095235,"gamma":0.01167857142857143,"theta":-1.2788738095238086,"vega":0.03838095238095238,"rho":-0.010638039184104702,"breakevenPct":0.15711434274307967}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}