{"symbol":"ETN","url":"https://intraalpha.com/companies/ETN","capturedAt":"2026-10-16T01:01:31.856Z","state":"ready","quote":{"symbol":"ETN","last_price":402.48,"prev_close":408.85,"regular_close":402.48,"change":-6.37,"change_pct":-1.558,"regular_change":-6.37,"regular_change_pct":-1.558,"extended_change":0,"extended_change_pct":0,"bid":401.01,"ask":403.49,"bid_size":40,"ask_size":40,"volume":4362686,"vwap":396.808739,"open":395.12,"high":403.69,"low":386.01,"close":402.48,"trade_count":107718,"last_trade_at":"2026-10-15T23:00:00.003366868Z","last_quote_at":"2026-10-15T23:56:20.779795433Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T21:01:28.330626676-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-15T16:00:00-04:00"},"fundamentals":{"symbol":"ETN","fetched_at":"2026-10-16T01:01:31.430353+00:00","name":"Eaton Corporation PLC","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"SPECIALTY INDUSTRIAL MACHINERY","country":"USA","description":"Eaton Corporation plc is an American Irish-domiciled multinational power management company with 2020 sales of 17.86 billion USD, founded in the United States with corporate headquarters in Dublin, Ireland, and operational headquarters in Beachwood, Ohio.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":158797349000,"ebitda":6639000000,"pe_ratio":43.59,"peg_ratio":2.666,"book_value":52.15,"dividend_per_share":4.28,"dividend_yield":0.01,"eps":9.38,"revenue_ttm":30026000000,"gross_profit_ttm":10816000000,"profit_margin":0.128,"operating_margin_ttm":0.166,"return_on_assets_ttm":0.0705,"return_on_equity_ttm":0.197,"quarterly_earnings_growth":-0.159,"quarterly_revenue_growth":0.214,"analyst_target_price":484.89,"analyst_number":5,"beta":1.128,"fifty_two_week_high":478,"fifty_two_week_low":309.33,"fifty_day_ma":425.75,"two_hundred_day_ma":393.41,"shares_outstanding":388400000,"forward_pe":27.62,"price_to_sales":5.29,"price_to_book":8.41,"ev_to_revenue":6.36,"ev_to_ebitda":29.62},"optionObservedAt":"2026-10-15T19:55:51.977Z","bars":[{"c":427.32,"h":428.8,"l":427.32,"n":101,"o":427.9,"t":"2026-10-09T08:00:00Z","v":1086,"vw":428.096204},{"c":430,"h":430,"l":430,"n":5,"o":430,"t":"2026-10-09T09:40:00Z","v":179,"vw":430},{"c":428.95,"h":428.95,"l":428.95,"n":4,"o":428.95,"t":"2026-10-09T11:15:00Z","v":140,"vw":428.95},{"c":428.37,"h":428.42,"l":428.37,"n":16,"o":428.42,"t":"2026-10-09T12:55:00Z","v":231,"vw":428.395},{"c":427.29,"h":427.4,"l":426.01,"n":57,"o":427.25,"t":"2026-10-09T13:00:00Z","v":2113,"vw":427.147066},{"c":427.46,"h":427.46,"l":427.4,"n":22,"o":427.4,"t":"2026-10-09T13:05:00Z","v":1271,"vw":427.454609},{"c":428.11,"h":428.11,"l":428.11,"n":1,"o":428.11,"t":"2026-10-09T13:15:00Z","v":50,"vw":428.11},{"c":426.54,"h":426.54,"l":426.54,"n":6,"o":426.54,"t":"2026-10-09T13:20:00Z","v":101,"vw":426.54},{"c":424.5,"h":426,"l":424.5,"n":64,"o":426,"t":"2026-10-09T13:25:00Z","v":2313,"vw":425.009429},{"c":424.915,"h":427.22,"l":424,"n":803,"o":425.13,"t":"2026-10-09T13:30:00Z","v":39190,"vw":425.254614},{"c":425.58,"h":425.875,"l":424,"n":742,"o":424.53,"t":"2026-10-09T13:35:00Z","v":25419,"vw":424.849939},{"c":423.79,"h":427.0699,"l":422.85,"n":682,"o":425.97,"t":"2026-10-09T13:40:00Z","v":34056,"vw":424.235597},{"c":423.03,"h":423.65,"l":420,"n":1629,"o":423.65,"t":"2026-10-09T13:45:00Z","v":42311,"vw":421.427453},{"c":424.175,"h":424.19,"l":421.985,"n":587,"o":422.98,"t":"2026-10-09T13:50:00Z","v":13522,"vw":423.362254},{"c":424.84,"h":425,"l":422.62,"n":874,"o":423.92,"t":"2026-10-09T13:55:00Z","v":27870,"vw":423.759229},{"c":425.66,"h":426.59,"l":424.835,"n":1103,"o":425.41,"t":"2026-10-09T14:00:00Z","v":30806,"vw":425.727555},{"c":424.865,"h":426.82,"l":424.865,"n":589,"o":425.88,"t":"2026-10-09T14:05:00Z","v":11300,"vw":426.035093},{"c":424.2875,"h":425.475,"l":423.8601,"n":556,"o":424.92,"t":"2026-10-09T14:10:00Z","v":14059,"vw":424.630358},{"c":424.685,"h":425.5499,"l":424.02,"n":489,"o":424.02,"t":"2026-10-09T14:15:00Z","v":9216,"vw":424.987738},{"c":426.24,"h":426.58,"l":424.5001,"n":580,"o":424.68,"t":"2026-10-09T14:20:00Z","v":11939,"vw":425.073588},{"c":425.09,"h":426.34,"l":424.855,"n":623,"o":425.83,"t":"2026-10-09T14:25:00Z","v":9581,"vw":425.628563},{"c":426.48,"h":426.48,"l":425.32,"n":542,"o":425.32,"t":"2026-10-09T14:30:00Z","v":8011,"vw":425.919995},{"c":425.625,"h":426.48,"l":425.3001,"n":586,"o":426.1,"t":"2026-10-09T14:35:00Z","v":10658,"vw":426.0579},{"c":425.865,"h":426.179,"l":425.5,"n":457,"o":425.6868,"t":"2026-10-09T14:40:00Z","v":8943,"vw":425.812588},{"c":427.11,"h":427.31,"l":425.68,"n":425,"o":425.86,"t":"2026-10-09T14:45:00Z","v":8771,"vw":426.68122},{"c":429.26,"h":429.26,"l":427.005,"n":646,"o":427.005,"t":"2026-10-09T14:50:00Z","v":10775,"vw":428.273524},{"c":429.005,"h":430,"l":428.83,"n":646,"o":429.38,"t":"2026-10-09T14:55:00Z","v":10221,"vw":429.433526},{"c":429.56,"h":430.43,"l":428.54,"n":803,"o":429.005,"t":"2026-10-09T15:00:00Z","v":15534,"vw":429.450452},{"c":428.995,"h":429.56,"l":428.29,"n":552,"o":429.41,"t":"2026-10-09T15:05:00Z","v":12896,"vw":428.957816},{"c":429.8851,"h":430.53,"l":429.04,"n":592,"o":429.04,"t":"2026-10-09T15:10:00Z","v":14026,"vw":429.880158},{"c":429.8,"h":429.92,"l":429.5958,"n":514,"o":429.65,"t":"2026-10-09T15:15:00Z","v":12018,"vw":429.803772},{"c":430.4,"h":430.5,"l":429.76,"n":690,"o":429.79,"t":"2026-10-09T15:20:00Z","v":14273,"vw":430.048769},{"c":429.66,"h":430.48,"l":429.47,"n":809,"o":430.48,"t":"2026-10-09T15:25:00Z","v":22033,"vw":430.01398},{"c":428.8,"h":429.87,"l":428.48,"n":847,"o":429.66,"t":"2026-10-09T15:30:00Z","v":23214,"vw":428.849112},{"c":429.18,"h":429.3199,"l":428.6279,"n":683,"o":428.705,"t":"2026-10-09T15:35:00Z","v":12258,"vw":428.952381},{"c":428.855,"h":429.24,"l":428.5901,"n":702,"o":429.05,"t":"2026-10-09T15:40:00Z","v":10752,"vw":428.946366},{"c":429.01,"h":429.25,"l":428.73,"n":630,"o":428.865,"t":"2026-10-09T15:45:00Z","v":8872,"vw":429.024161},{"c":429.01,"h":429.14,"l":428.83,"n":617,"o":429.025,"t":"2026-10-09T15:50:00Z","v":8054,"vw":428.98655},{"c":429.055,"h":429.25,"l":428.58,"n":773,"o":429.01,"t":"2026-10-09T15:55:00Z","v":14163,"vw":428.999516},{"c":429.26,"h":429.47,"l":428.88,"n":735,"o":429.095,"t":"2026-10-09T16:00:00Z","v":14001,"vw":429.112396},{"c":429.215,"h":429.81,"l":429.03,"n":747,"o":429.465,"t":"2026-10-09T16:05:00Z","v":13056,"vw":429.498829},{"c":429.46,"h":429.505,"l":428.86,"n":561,"o":429.16,"t":"2026-10-09T16:10:00Z","v":11652,"vw":429.340588},{"c":429.045,"h":429.54,"l":428.92,"n":549,"o":429.38,"t":"2026-10-09T16:15:00Z","v":10890,"vw":429.315009},{"c":429.36,"h":429.46,"l":429.045,"n":618,"o":429.045,"t":"2026-10-09T16:20:00Z","v":11658,"vw":429.229341},{"c":429.8515,"h":429.999,"l":429.355,"n":807,"o":429.36,"t":"2026-10-09T16:25:00Z","v":11886,"vw":429.600353},{"c":430.125,"h":430.24,"l":429.82,"n":737,"o":429.91,"t":"2026-10-09T16:30:00Z","v":16581,"vw":430.058098},{"c":430.1,"h":430.29,"l":429.57,"n":667,"o":430.13,"t":"2026-10-09T16:35:00Z","v":13552,"vw":430.00619},{"c":429.6744,"h":430.15,"l":429.6744,"n":614,"o":429.97,"t":"2026-10-09T16:40:00Z","v":11029,"vw":429.903056},{"c":429.64,"h":430.16,"l":429.64,"n":651,"o":429.77,"t":"2026-10-09T16:45:00Z","v":12821,"vw":429.964285},{"c":429.635,"h":430.21,"l":429.45,"n":705,"o":429.8,"t":"2026-10-09T16:50:00Z","v":18145,"vw":429.972014},{"c":429.38,"h":429.81,"l":429.38,"n":545,"o":429.64,"t":"2026-10-09T16:55:00Z","v":10940,"vw":429.621107},{"c":429.55,"h":429.7199,"l":429.21,"n":564,"o":429.42,"t":"2026-10-09T17:00:00Z","v":11221,"vw":429.488548},{"c":429.355,"h":429.55,"l":429.21,"n":542,"o":429.505,"t":"2026-10-09T17:05:00Z","v":13595,"vw":429.4211},{"c":429.82,"h":429.85,"l":429.25,"n":602,"o":429.355,"t":"2026-10-09T17:10:00Z","v":13768,"vw":429.598306},{"c":430.02,"h":430.24,"l":429.82,"n":519,"o":429.82,"t":"2026-10-09T17:15:00Z","v":18632,"vw":430.039893},{"c":429.7,"h":430.38,"l":429.56,"n":669,"o":430.14,"t":"2026-10-09T17:20:00Z","v":16671,"vw":430.067802},{"c":430.01,"h":430.285,"l":429.64,"n":584,"o":429.67,"t":"2026-10-09T17:25:00Z","v":15802,"vw":430.018571},{"c":430.8,"h":431,"l":429.958,"n":611,"o":429.99,"t":"2026-10-09T17:30:00Z","v":15273,"vw":430.368051},{"c":430.135,"h":430.86,"l":429.94,"n":552,"o":430.8,"t":"2026-10-09T17:35:00Z","v":12102,"vw":430.352412},{"c":430.23,"h":430.82,"l":430.13,"n":540,"o":430.2,"t":"2026-10-09T17:40:00Z","v":9571,"vw":430.471414},{"c":429.77,"h":430.23,"l":429.68,"n":404,"o":430.23,"t":"2026-10-09T17:45:00Z","v":8074,"vw":429.922614},{"c":429.59,"h":430,"l":429.38,"n":513,"o":429.77,"t":"2026-10-09T17:50:00Z","v":10290,"vw":429.684444},{"c":429.51,"h":429.67,"l":429.44,"n":609,"o":429.55,"t":"2026-10-09T17:55:00Z","v":13100,"vw":429.552324},{"c":429.66,"h":429.7,"l":429.4,"n":580,"o":429.5,"t":"2026-10-09T18:00:00Z","v":13132,"vw":429.538909},{"c":430.69,"h":430.7,"l":429.67,"n":493,"o":429.67,"t":"2026-10-09T18:05:00Z","v":8856,"vw":430.337545},{"c":430.07,"h":430.62,"l":429.97,"n":544,"o":430.62,"t":"2026-10-09T18:10:00Z","v":10348,"vw":430.266282},{"c":430.755,"h":430.83,"l":430.16,"n":546,"o":430.17,"t":"2026-10-09T18:15:00Z","v":14898,"vw":430.330108},{"c":430.94,"h":431.12,"l":430.755,"n":731,"o":430.755,"t":"2026-10-09T18:20:00Z","v":22489,"vw":430.931865},{"c":430.77,"h":430.94,"l":430.64,"n":484,"o":430.94,"t":"2026-10-09T18:25:00Z","v":8611,"vw":430.784442},{"c":430.715,"h":431.05,"l":430.64,"n":620,"o":430.77,"t":"2026-10-09T18:30:00Z","v":11826,"vw":430.873407},{"c":430.335,"h":430.72,"l":430.175,"n":451,"o":430.72,"t":"2026-10-09T18:35:00Z","v":8690,"vw":430.511191},{"c":430.245,"h":430.59,"l":430.1677,"n":556,"o":430.23,"t":"2026-10-09T18:40:00Z","v":10824,"vw":430.313568},{"c":430.31,"h":430.41,"l":429.84,"n":772,"o":430.177,"t":"2026-10-09T18:45:00Z","v":27925,"vw":430.269734},{"c":430.325,"h":431,"l":430.15,"n":595,"o":430.325,"t":"2026-10-09T18:50:00Z","v":12804,"vw":430.494346},{"c":430.23,"h":430.51,"l":430.07,"n":588,"o":430.44,"t":"2026-10-09T18:55:00Z","v":10857,"vw":430.281848},{"c":430.365,"h":430.545,"l":430.29,"n":603,"o":430.29,"t":"2026-10-09T19:00:00Z","v":13171,"vw":430.460202},{"c":430.095,"h":430.365,"l":430.02,"n":622,"o":430.365,"t":"2026-10-09T19:05:00Z","v":13164,"vw":430.217032},{"c":430.17,"h":430.17,"l":429.74,"n":726,"o":430,"t":"2026-10-09T19:10:00Z","v":22801,"vw":429.932043},{"c":430.2,"h":430.3,"l":429.84,"n":776,"o":430.08,"t":"2026-10-09T19:15:00Z","v":18191,"vw":430.083665},{"c":430.38,"h":430.569,"l":430.22,"n":717,"o":430.28,"t":"2026-10-09T19:20:00Z","v":13746,"vw":430.384716},{"c":429.8,"h":430.38,"l":429.8,"n":970,"o":430.38,"t":"2026-10-09T19:25:00Z","v":19015,"vw":430.129364},{"c":430.42,"h":430.52,"l":429.73,"n":1042,"o":429.935,"t":"2026-10-09T19:30:00Z","v":22911,"vw":430.066532},{"c":430.455,"h":430.54,"l":430.2669,"n":805,"o":430.42,"t":"2026-10-09T19:35:00Z","v":17349,"vw":430.459176},{"c":430.32,"h":430.67,"l":430.2,"n":1135,"o":430.455,"t":"2026-10-09T19:40:00Z","v":22530,"vw":430.415678},{"c":429.655,"h":430.33,"l":429.48,"n":1357,"o":430.33,"t":"2026-10-09T19:45:00Z","v":28831,"vw":429.910418},{"c":428.915,"h":429.705,"l":428.87,"n":1551,"o":429.46,"t":"2026-10-09T19:50:00Z","v":38635,"vw":429.302039},{"c":429.65,"h":429.76,"l":428.67,"n":5837,"o":428.915,"t":"2026-10-09T19:55:00Z","v":161941,"vw":429.055101},{"c":430.84,"h":430.84,"l":429.65,"n":67,"o":429.65,"t":"2026-10-09T20:00:00Z","v":263493,"vw":429.650195},{"c":427.7167,"h":427.7167,"l":427.7167,"n":1,"o":427.7167,"t":"2026-10-09T21:30:00Z","v":100,"vw":427.7167},{"c":429.5,"h":429.5,"l":429.49,"n":2,"o":429.49,"t":"2026-10-09T21:35:00Z","v":82,"vw":429.495122},{"c":430,"h":430,"l":430,"n":2,"o":430,"t":"2026-10-09T22:20:00Z","v":61,"vw":430},{"c":430.4556,"h":430.4556,"l":430.4556,"n":1,"o":430.4556,"t":"2026-10-09T23:20:00Z","v":50,"vw":430.4556},{"c":429.8,"h":429.8,"l":429.8,"n":35,"o":429.8,"t":"2026-10-12T08:00:00Z","v":132,"vw":429.8},{"c":428.06,"h":428.06,"l":427.48,"n":18,"o":427.48,"t":"2026-10-12T09:00:00Z","v":449,"vw":427.78014},{"c":428.04,"h":428.04,"l":427.9,"n":11,"o":427.9,"t":"2026-10-12T10:45:00Z","v":120,"vw":427.97},{"c":427.73,"h":427.73,"l":427.73,"n":11,"o":427.73,"t":"2026-10-12T11:00:00Z","v":126,"vw":427.73},{"c":427.89,"h":427.89,"l":427.39,"n":5,"o":427.39,"t":"2026-10-12T12:30:00Z","v":97,"vw":427.619885},{"c":428.06,"h":428.06,"l":428.06,"n":14,"o":428.06,"t":"2026-10-12T13:00:00Z","v":228,"vw":428.06},{"c":428.1,"h":428.14,"l":428.1,"n":10,"o":428.14,"t":"2026-10-12T13:15:00Z","v":491,"vw":428.104695},{"c":428.3,"h":428.3,"l":428.3,"n":2,"o":428.3,"t":"2026-10-12T13:20:00Z","v":101,"vw":428.3},{"c":428.79,"h":428.94,"l":428.39,"n":15,"o":428.39,"t":"2026-10-12T13:25:00Z","v":361,"vw":428.806856},{"c":426,"h":428.25,"l":424.65,"n":877,"o":427.66,"t":"2026-10-12T13:30:00Z","v":35139,"vw":427.083133},{"c":427.2,"h":427.2,"l":425.855,"n":880,"o":425.855,"t":"2026-10-12T13:35:00Z","v":28037,"vw":426.552555},{"c":428.415,"h":428.87,"l":426.8,"n":552,"o":427.38,"t":"2026-10-12T13:40:00Z","v":19219,"vw":427.498102},{"c":429.955,"h":430.36,"l":428.0736,"n":817,"o":428.89,"t":"2026-10-12T13:45:00Z","v":75639,"vw":429.496329},{"c":431.84,"h":432.19,"l":430.18,"n":707,"o":430.36,"t":"2026-10-12T13:50:00Z","v":16894,"vw":431.311593},{"c":433.011,"h":433.55,"l":431.91,"n":803,"o":431.91,"t":"2026-10-12T13:55:00Z","v":24123,"vw":432.756402},{"c":432.395,"h":433.81,"l":432.395,"n":765,"o":433.57,"t":"2026-10-12T14:00:00Z","v":15389,"vw":433.333384},{"c":431.45,"h":432.83,"l":431.03,"n":478,"o":432.39,"t":"2026-10-12T14:05:00Z","v":14956,"vw":432.248416},{"c":432.835,"h":432.93,"l":431.46,"n":612,"o":431.7,"t":"2026-10-12T14:10:00Z","v":12307,"vw":432.200697},{"c":432.77,"h":433.95,"l":432.185,"n":579,"o":432.825,"t":"2026-10-12T14:15:00Z","v":12358,"vw":433.050115},{"c":431.62,"h":432.72,"l":431.47,"n":418,"o":432.72,"t":"2026-10-12T14:20:00Z","v":7345,"vw":432.04712},{"c":432.08,"h":432.08,"l":431.46,"n":482,"o":431.47,"t":"2026-10-12T14:25:00Z","v":10373,"vw":431.696288},{"c":432.495,"h":433.07,"l":431.91,"n":625,"o":432.09,"t":"2026-10-12T14:30:00Z","v":13583,"vw":432.661805},{"c":432.565,"h":433.1,"l":432.12,"n":539,"o":432.84,"t":"2026-10-12T14:35:00Z","v":7192,"vw":432.641867},{"c":432.8,"h":433.3489,"l":432.41,"n":519,"o":432.42,"t":"2026-10-12T14:40:00Z","v":13584,"vw":432.902446},{"c":432.5,"h":432.745,"l":431.81,"n":561,"o":432.745,"t":"2026-10-12T14:45:00Z","v":12331,"vw":432.226835},{"c":432.75,"h":432.75,"l":431.96,"n":460,"o":432.39,"t":"2026-10-12T14:50:00Z","v":6054,"vw":432.367165},{"c":433.015,"h":433.6,"l":433,"n":485,"o":433.25,"t":"2026-10-12T14:55:00Z","v":9401,"vw":433.268563},{"c":432.91,"h":433.45,"l":432.66,"n":407,"o":433.015,"t":"2026-10-12T15:00:00Z","v":5802,"vw":433.020025},{"c":433.17,"h":433.26,"l":432.52,"n":411,"o":432.52,"t":"2026-10-12T15:05:00Z","v":7036,"vw":432.988711},{"c":432.2,"h":433.05,"l":432.14,"n":405,"o":432.91,"t":"2026-10-12T15:10:00Z","v":5498,"vw":432.538614},{"c":432.03,"h":432.66,"l":432.03,"n":492,"o":432.31,"t":"2026-10-12T15:15:00Z","v":11170,"vw":432.427567},{"c":432.055,"h":432.6,"l":431.86,"n":551,"o":432.11,"t":"2026-10-12T15:20:00Z","v":11619,"vw":432.279835},{"c":431.8842,"h":432.13,"l":431.38,"n":525,"o":431.87,"t":"2026-10-12T15:25:00Z","v":6938,"vw":431.799813},{"c":432.18,"h":432.385,"l":432.075,"n":463,"o":432.15,"t":"2026-10-12T15:30:00Z","v":7324,"vw":432.232132},{"c":432.71,"h":432.71,"l":432.305,"n":438,"o":432.34,"t":"2026-10-12T15:35:00Z","v":5774,"vw":432.485007},{"c":433.25,"h":433.385,"l":433.01,"n":388,"o":433.01,"t":"2026-10-12T15:40:00Z","v":5143,"vw":433.236623},{"c":432.96,"h":433.395,"l":432.67,"n":334,"o":433.25,"t":"2026-10-12T15:45:00Z","v":5023,"vw":433.156582},{"c":431.885,"h":432.955,"l":431.885,"n":674,"o":432.6701,"t":"2026-10-12T15:50:00Z","v":12514,"vw":432.552722},{"c":431.17,"h":431.865,"l":431,"n":342,"o":431.865,"t":"2026-10-12T15:55:00Z","v":6001,"vw":431.269496},{"c":432.03,"h":432.03,"l":431.15,"n":521,"o":431.175,"t":"2026-10-12T16:00:00Z","v":8886,"vw":431.483193},{"c":431.93,"h":432.13,"l":431.6201,"n":319,"o":432.13,"t":"2026-10-12T16:05:00Z","v":4885,"vw":431.98387},{"c":431.49,"h":431.7311,"l":431.33,"n":341,"o":431.68,"t":"2026-10-12T16:10:00Z","v":4745,"vw":431.598064},{"c":431.625,"h":431.835,"l":431.28,"n":396,"o":431.33,"t":"2026-10-12T16:15:00Z","v":7075,"vw":431.609993},{"c":430.81,"h":431.69,"l":430.805,"n":416,"o":431.37,"t":"2026-10-12T16:20:00Z","v":6734,"vw":431.202461},{"c":430.65,"h":431.03,"l":430.54,"n":300,"o":430.9,"t":"2026-10-12T16:25:00Z","v":4258,"vw":430.73015},{"c":430.77,"h":430.97,"l":430.5301,"n":232,"o":430.7,"t":"2026-10-12T16:30:00Z","v":2980,"vw":430.744665},{"c":430.65,"h":430.81,"l":430.4601,"n":292,"o":430.53,"t":"2026-10-12T16:35:00Z","v":5050,"vw":430.644027},{"c":429.96,"h":430.69,"l":429.83,"n":378,"o":430.665,"t":"2026-10-12T16:40:00Z","v":7576,"vw":430.294473},{"c":429.84,"h":430.42,"l":429.67,"n":335,"o":430.06,"t":"2026-10-12T16:45:00Z","v":5650,"vw":430.026795},{"c":429.38,"h":429.725,"l":429.38,"n":312,"o":429.725,"t":"2026-10-12T16:50:00Z","v":4849,"vw":429.582431},{"c":428.98,"h":429.54,"l":428.91,"n":414,"o":429.47,"t":"2026-10-12T16:55:00Z","v":8946,"vw":429.230478},{"c":429.65,"h":429.74,"l":429.1,"n":332,"o":429.13,"t":"2026-10-12T17:00:00Z","v":6411,"vw":429.351712},{"c":429.8825,"h":430.055,"l":429.72,"n":261,"o":429.7376,"t":"2026-10-12T17:05:00Z","v":4580,"vw":429.88499},{"c":430.18,"h":430.22,"l":429.711,"n":314,"o":429.89,"t":"2026-10-12T17:10:00Z","v":7680,"vw":430.05733},{"c":430.22,"h":430.325,"l":429.69,"n":443,"o":430.03,"t":"2026-10-12T17:15:00Z","v":11053,"vw":429.99159},{"c":430.29,"h":430.4299,"l":429.92,"n":293,"o":430.3688,"t":"2026-10-12T17:20:00Z","v":6173,"vw":430.241141},{"c":430.34,"h":430.34,"l":430.15,"n":390,"o":430.15,"t":"2026-10-12T17:25:00Z","v":7294,"vw":430.248369},{"c":430.61,"h":430.97,"l":430.34,"n":387,"o":430.6,"t":"2026-10-12T17:30:00Z","v":9043,"vw":430.525125},{"c":430.17,"h":430.88,"l":430.08,"n":364,"o":430.825,"t":"2026-10-12T17:35:00Z","v":5836,"vw":430.420844},{"c":430.11,"h":430.42,"l":430,"n":700,"o":430.32,"t":"2026-10-12T17:40:00Z","v":21867,"vw":430.081236},{"c":430.1,"h":430.4496,"l":430,"n":430,"o":430.285,"t":"2026-10-12T17:45:00Z","v":7415,"vw":430.191074},{"c":430.075,"h":430.135,"l":429.7931,"n":297,"o":430.03,"t":"2026-10-12T17:50:00Z","v":5856,"vw":429.989694},{"c":429.915,"h":430.07,"l":429.835,"n":264,"o":429.91,"t":"2026-10-12T17:55:00Z","v":3670,"vw":429.941262},{"c":429.97,"h":430.08,"l":429.78,"n":376,"o":429.78,"t":"2026-10-12T18:00:00Z","v":6780,"vw":429.926364},{"c":428.98,"h":430.13,"l":428.98,"n":423,"o":430.01,"t":"2026-10-12T18:05:00Z","v":11524,"vw":429.510484},{"c":428.905,"h":429.16,"l":428.46,"n":371,"o":429.16,"t":"2026-10-12T18:10:00Z","v":7254,"vw":428.815783},{"c":428.41,"h":428.92,"l":428.3,"n":348,"o":428.92,"t":"2026-10-12T18:15:00Z","v":6474,"vw":428.596447},{"c":428.88,"h":428.88,"l":428.38,"n":386,"o":428.39,"t":"2026-10-12T18:20:00Z","v":7502,"vw":428.600653},{"c":428.54,"h":428.95,"l":428.53,"n":305,"o":428.85,"t":"2026-10-12T18:25:00Z","v":5213,"vw":428.740085},{"c":428.645,"h":428.7999,"l":428.385,"n":374,"o":428.6,"t":"2026-10-12T18:30:00Z","v":7997,"vw":428.588334},{"c":428.16,"h":428.69,"l":428.16,"n":277,"o":428.655,"t":"2026-10-12T18:35:00Z","v":4764,"vw":428.453326},{"c":428.2999,"h":428.44,"l":428.005,"n":454,"o":428.2,"t":"2026-10-12T18:40:00Z","v":7389,"vw":428.249797},{"c":427.78,"h":428.14,"l":427.62,"n":466,"o":428.01,"t":"2026-10-12T18:45:00Z","v":10024,"vw":427.896998},{"c":427.09,"h":427.77,"l":426.86,"n":432,"o":427.77,"t":"2026-10-12T18:50:00Z","v":8330,"vw":427.214425},{"c":427.45,"h":427.615,"l":427.07,"n":592,"o":427.195,"t":"2026-10-12T18:55:00Z","v":11807,"vw":427.26449},{"c":427.895,"h":428.095,"l":426.75,"n":739,"o":427.43,"t":"2026-10-12T19:00:00Z","v":17167,"vw":427.561325},{"c":427.135,"h":428.1,"l":427.025,"n":355,"o":428.1,"t":"2026-10-12T19:05:00Z","v":7269,"vw":427.58328},{"c":427.315,"h":427.64,"l":427.005,"n":513,"o":427.135,"t":"2026-10-12T19:10:00Z","v":9606,"vw":427.233237},{"c":427.6,"h":427.6,"l":427.15,"n":415,"o":427.42,"t":"2026-10-12T19:15:00Z","v":8176,"vw":427.383669},{"c":426.87,"h":427.54,"l":426.87,"n":442,"o":427.54,"t":"2026-10-12T19:20:00Z","v":7394,"vw":427.207083},{"c":427.045,"h":427.21,"l":426.87,"n":636,"o":426.95,"t":"2026-10-12T19:25:00Z","v":10735,"vw":427.036507},{"c":427.01,"h":427.2899,"l":426.61,"n":791,"o":427.19,"t":"2026-10-12T19:30:00Z","v":15548,"vw":426.903318},{"c":427.075,"h":427.37,"l":426.92,"n":633,"o":427.08,"t":"2026-10-12T19:35:00Z","v":11159,"vw":427.154823},{"c":426.91,"h":427.45,"l":426.835,"n":779,"o":427.18,"t":"2026-10-12T19:40:00Z","v":13455,"vw":427.202593},{"c":426.2,"h":426.93,"l":426.17,"n":996,"o":426.835,"t":"2026-10-12T19:45:00Z","v":19561,"vw":426.606645},{"c":427.115,"h":427.335,"l":426.27,"n":1650,"o":426.47,"t":"2026-10-12T19:50:00Z","v":28458,"vw":426.795028},{"c":426.59,"h":427.43,"l":425.86,"n":4232,"o":427.32,"t":"2026-10-12T19:55:00Z","v":115266,"vw":426.368784},{"c":426.69,"h":426.69,"l":426.69,"n":62,"o":426.69,"t":"2026-10-12T20:00:00Z","v":332979,"vw":426.69},{"c":426.7,"h":426.7,"l":426.7,"n":3,"o":426.7,"t":"2026-10-12T20:20:00Z","v":49,"vw":426.7},{"c":426.89,"h":426.89,"l":426.89,"n":12,"o":426.89,"t":"2026-10-12T21:50:00Z","v":146,"vw":426.89},{"c":426.1,"h":426.7045,"l":426.1,"n":2,"o":426.7045,"t":"2026-10-12T22:40:00Z","v":80,"vw":426.40225},{"c":426.02,"h":426.1,"l":426.02,"n":9,"o":426.1,"t":"2026-10-12T23:15:00Z","v":186,"vw":426.055307},{"c":426.39,"h":426.39,"l":425.01,"n":6,"o":425.01,"t":"2026-10-12T23:55:00Z","v":171,"vw":425.942432},{"c":424,"h":424.96,"l":422.28,"n":179,"o":424.96,"t":"2026-10-13T08:00:00Z","v":2490,"vw":424.113253},{"c":426,"h":426,"l":426,"n":2,"o":426,"t":"2026-10-13T08:35:00Z","v":64,"vw":426},{"c":426,"h":426,"l":426,"n":4,"o":426,"t":"2026-10-13T09:40:00Z","v":80,"vw":426},{"c":425.01,"h":425.06,"l":425,"n":32,"o":425.06,"t":"2026-10-13T09:45:00Z","v":921,"vw":425.009161},{"c":425.2,"h":425.2,"l":425.2,"n":5,"o":425.2,"t":"2026-10-13T10:00:00Z","v":133,"vw":425.2},{"c":424.54,"h":424.54,"l":424.54,"n":4,"o":424.54,"t":"2026-10-13T10:25:00Z","v":101,"vw":424.54},{"c":424.49,"h":424.49,"l":424.49,"n":7,"o":424.49,"t":"2026-10-13T11:00:00Z","v":81,"vw":424.49},{"c":423.09,"h":423.09,"l":423.09,"n":24,"o":423.09,"t":"2026-10-13T11:10:00Z","v":324,"vw":423.09},{"c":422.09,"h":422.13,"l":422.09,"n":20,"o":422.1,"t":"2026-10-13T11:20:00Z","v":675,"vw":422.102447},{"c":422,"h":422,"l":422,"n":1,"o":422,"t":"2026-10-13T11:30:00Z","v":68,"vw":422},{"c":422,"h":422,"l":422,"n":4,"o":422,"t":"2026-10-13T11:35:00Z","v":74,"vw":422},{"c":422,"h":422,"l":422,"n":27,"o":422,"t":"2026-10-13T12:00:00Z","v":426,"vw":422},{"c":420.51,"h":420.51,"l":420.51,"n":6,"o":420.51,"t":"2026-10-13T12:05:00Z","v":105,"vw":420.51},{"c":422,"h":422.01,"l":422,"n":3,"o":422.01,"t":"2026-10-13T12:25:00Z","v":180,"vw":422.005},{"c":421,"h":421.5,"l":421,"n":8,"o":421.5,"t":"2026-10-13T12:30:00Z","v":246,"vw":421.219101},{"c":420.08,"h":420.08,"l":418.62,"n":65,"o":420.04,"t":"2026-10-13T12:45:00Z","v":8716,"vw":420.051983},{"c":424.95,"h":424.95,"l":420,"n":6,"o":420.03,"t":"2026-10-13T12:50:00Z","v":215,"vw":421.169139},{"c":419,"h":419.88,"l":419,"n":16,"o":419.88,"t":"2026-10-13T13:00:00Z","v":184,"vw":419.484494},{"c":418.01,"h":418.01,"l":418.01,"n":4,"o":418.01,"t":"2026-10-13T13:05:00Z","v":111,"vw":418.01},{"c":419,"h":419,"l":419,"n":6,"o":419,"t":"2026-10-13T13:10:00Z","v":206,"vw":419},{"c":419,"h":419,"l":419,"n":3,"o":419,"t":"2026-10-13T13:20:00Z","v":76,"vw":419},{"c":419,"h":419,"l":419,"n":5,"o":419,"t":"2026-10-13T13:25:00Z","v":63,"vw":419},{"c":421.97,"h":422.19,"l":417,"n":1537,"o":421,"t":"2026-10-13T13:30:00Z","v":64924,"vw":419.792815},{"c":421.915,"h":422.61,"l":419.8035,"n":922,"o":421.575,"t":"2026-10-13T13:35:00Z","v":22929,"vw":421.429363},{"c":424.515,"h":426,"l":421.97,"n":514,"o":422.1,"t":"2026-10-13T13:40:00Z","v":7883,"vw":423.509964},{"c":425.41,"h":427.4099,"l":424.3872,"n":582,"o":425.14,"t":"2026-10-13T13:45:00Z","v":9806,"vw":425.652868},{"c":426.63,"h":427.19,"l":425.04,"n":534,"o":425.41,"t":"2026-10-13T13:50:00Z","v":7174,"vw":426.010696},{"c":425.63,"h":426.43,"l":424.89,"n":575,"o":426.43,"t":"2026-10-13T13:55:00Z","v":10647,"vw":425.606804},{"c":427.375,"h":429,"l":425.54,"n":814,"o":425.68,"t":"2026-10-13T14:00:00Z","v":17378,"vw":427.153266},{"c":426.6167,"h":427.9599,"l":425.5955,"n":513,"o":427.205,"t":"2026-10-13T14:05:00Z","v":13481,"vw":426.899439},{"c":427.75,"h":428.33,"l":426.5501,"n":709,"o":426.895,"t":"2026-10-13T14:10:00Z","v":17464,"vw":427.254121},{"c":426,"h":427.705,"l":425.865,"n":537,"o":427.705,"t":"2026-10-13T14:15:00Z","v":9138,"vw":426.504995},{"c":425.355,"h":426.395,"l":424.95,"n":571,"o":426.395,"t":"2026-10-13T14:20:00Z","v":11386,"vw":425.887135},{"c":426.915,"h":427.115,"l":425.29,"n":906,"o":425.38,"t":"2026-10-13T14:25:00Z","v":32541,"vw":426.166813},{"c":424.97,"h":426.99,"l":424,"n":1003,"o":426.67,"t":"2026-10-13T14:30:00Z","v":45831,"vw":425.835914},{"c":425.14,"h":426.155,"l":424.9,"n":587,"o":425.15,"t":"2026-10-13T14:35:00Z","v":10039,"vw":425.529605},{"c":424.3,"h":425.45,"l":424.26,"n":556,"o":425.11,"t":"2026-10-13T14:40:00Z","v":14389,"vw":424.732615},{"c":424.5,"h":425.08,"l":424,"n":483,"o":424.5,"t":"2026-10-13T14:45:00Z","v":14295,"vw":424.48461},{"c":423.555,"h":424.625,"l":422.99,"n":631,"o":424.625,"t":"2026-10-13T14:50:00Z","v":24360,"vw":423.558223},{"c":423.245,"h":423.8475,"l":423.0601,"n":513,"o":423.34,"t":"2026-10-13T14:55:00Z","v":9562,"vw":423.451845},{"c":423.515,"h":423.63,"l":423.01,"n":509,"o":423.235,"t":"2026-10-13T15:00:00Z","v":21225,"vw":423.277408},{"c":422.51,"h":423.92,"l":422.51,"n":591,"o":423.26,"t":"2026-10-13T15:05:00Z","v":26361,"vw":423.176281},{"c":423.0525,"h":423.42,"l":422.33,"n":532,"o":422.92,"t":"2026-10-13T15:10:00Z","v":9309,"vw":422.796595},{"c":422.58,"h":423.65,"l":422.24,"n":748,"o":422.98,"t":"2026-10-13T15:15:00Z","v":14855,"vw":423.130791},{"c":421.63,"h":422.9225,"l":421.63,"n":705,"o":422.675,"t":"2026-10-13T15:20:00Z","v":13755,"vw":422.318932},{"c":419.14,"h":422.17,"l":418.635,"n":1204,"o":421.64,"t":"2026-10-13T15:25:00Z","v":36581,"vw":420.47101},{"c":418.34,"h":419.48,"l":417.89,"n":888,"o":419.08,"t":"2026-10-13T15:30:00Z","v":17532,"vw":418.586374},{"c":418.14,"h":418.5,"l":417.01,"n":1312,"o":418.34,"t":"2026-10-13T15:35:00Z","v":35081,"vw":417.657496},{"c":419.12,"h":419.32,"l":417.5801,"n":728,"o":418.315,"t":"2026-10-13T15:40:00Z","v":23335,"vw":418.677471},{"c":420.165,"h":420.165,"l":418.45,"n":646,"o":419.11,"t":"2026-10-13T15:45:00Z","v":17899,"vw":419.332967},{"c":422.04,"h":422.18,"l":419.98,"n":584,"o":420.165,"t":"2026-10-13T15:50:00Z","v":16323,"vw":421.552493},{"c":422.57,"h":422.9672,"l":421.47,"n":725,"o":421.99,"t":"2026-10-13T15:55:00Z","v":14740,"vw":422.332183},{"c":422.56,"h":423.165,"l":421.8614,"n":626,"o":422.57,"t":"2026-10-13T16:00:00Z","v":9700,"vw":422.612582},{"c":423.33,"h":423.53,"l":422.3011,"n":650,"o":422.3011,"t":"2026-10-13T16:05:00Z","v":13876,"vw":423.10983},{"c":423.795,"h":423.93,"l":422.97,"n":455,"o":423.48,"t":"2026-10-13T16:10:00Z","v":8624,"vw":423.575057},{"c":424.06,"h":424.065,"l":423.5,"n":458,"o":423.735,"t":"2026-10-13T16:15:00Z","v":8626,"vw":423.777542},{"c":424.685,"h":424.89,"l":424.14,"n":594,"o":424.3,"t":"2026-10-13T16:20:00Z","v":20087,"vw":424.476768},{"c":425.69,"h":425.9579,"l":424.35,"n":430,"o":424.62,"t":"2026-10-13T16:25:00Z","v":11478,"vw":424.740638},{"c":425.505,"h":426.11,"l":425.39,"n":557,"o":425.69,"t":"2026-10-13T16:30:00Z","v":9395,"vw":425.725619},{"c":425.55,"h":425.705,"l":425.0172,"n":303,"o":425.505,"t":"2026-10-13T16:35:00Z","v":6466,"vw":425.321261},{"c":424.74,"h":425.87,"l":424.69,"n":464,"o":425.55,"t":"2026-10-13T16:40:00Z","v":9223,"vw":425.328025},{"c":425.125,"h":425.45,"l":424.73,"n":322,"o":424.86,"t":"2026-10-13T16:45:00Z","v":5372,"vw":425.095634},{"c":425.1,"h":425.47,"l":424.8553,"n":358,"o":425.3,"t":"2026-10-13T16:50:00Z","v":10440,"vw":425.275004},{"c":424.68,"h":425.28,"l":424.68,"n":403,"o":425.085,"t":"2026-10-13T16:55:00Z","v":7650,"vw":424.993122},{"c":424.04,"h":424.8,"l":423.07,"n":539,"o":424.42,"t":"2026-10-13T17:00:00Z","v":31291,"vw":424.330959},{"c":423.97,"h":424.41,"l":423.75,"n":385,"o":424,"t":"2026-10-13T17:05:00Z","v":9067,"vw":423.95609},{"c":423.875,"h":423.99,"l":423.03,"n":593,"o":423.9425,"t":"2026-10-13T17:10:00Z","v":22198,"vw":423.584487},{"c":424.91,"h":424.91,"l":423.89,"n":400,"o":423.89,"t":"2026-10-13T17:15:00Z","v":9433,"vw":424.230653},{"c":425.27,"h":425.555,"l":424.81,"n":356,"o":425.09,"t":"2026-10-13T17:20:00Z","v":7556,"vw":425.167181},{"c":424.8675,"h":425.28,"l":424.6,"n":370,"o":425.145,"t":"2026-10-13T17:25:00Z","v":8619,"vw":424.955506},{"c":425.5475,"h":425.86,"l":424.93,"n":434,"o":424.98,"t":"2026-10-13T17:30:00Z","v":9208,"vw":425.412242},{"c":426.33,"h":426.33,"l":425.4101,"n":380,"o":425.62,"t":"2026-10-13T17:35:00Z","v":7783,"vw":425.732818},{"c":426.79,"h":426.79,"l":426.11,"n":356,"o":426.32,"t":"2026-10-13T17:40:00Z","v":10903,"vw":426.491557},{"c":426.5,"h":426.775,"l":426.3,"n":417,"o":426.775,"t":"2026-10-13T17:45:00Z","v":8349,"vw":426.499789},{"c":425.885,"h":426.5,"l":425.49,"n":537,"o":426.5,"t":"2026-10-13T17:50:00Z","v":9226,"vw":425.872515},{"c":425.005,"h":425.885,"l":424.53,"n":447,"o":425.885,"t":"2026-10-13T17:55:00Z","v":14565,"vw":424.992003},{"c":426.38,"h":426.38,"l":424.98,"n":462,"o":425.16,"t":"2026-10-13T18:00:00Z","v":12301,"vw":425.845425},{"c":427,"h":427.615,"l":426.23,"n":1069,"o":426.23,"t":"2026-10-13T18:05:00Z","v":32892,"vw":427.114292},{"c":428.5,"h":428.97,"l":427.265,"n":728,"o":427.31,"t":"2026-10-13T18:10:00Z","v":23602,"vw":428.269616},{"c":428.16,"h":428.505,"l":427.871,"n":496,"o":428.505,"t":"2026-10-13T18:15:00Z","v":8117,"vw":428.15959},{"c":428.73,"h":428.73,"l":428.15,"n":415,"o":428.4799,"t":"2026-10-13T18:20:00Z","v":7100,"vw":428.412628},{"c":428.1201,"h":428.835,"l":428.1201,"n":393,"o":428.55,"t":"2026-10-13T18:25:00Z","v":7364,"vw":428.611938},{"c":428.555,"h":428.8,"l":428.335,"n":404,"o":428.36,"t":"2026-10-13T18:30:00Z","v":5833,"vw":428.524469},{"c":428.12,"h":428.815,"l":427.95,"n":496,"o":428.565,"t":"2026-10-13T18:35:00Z","v":9513,"vw":428.428057},{"c":428.27,"h":428.64,"l":428.09,"n":424,"o":428.1686,"t":"2026-10-13T18:40:00Z","v":7453,"vw":428.356815},{"c":426.925,"h":428.15,"l":426.56,"n":448,"o":428.08,"t":"2026-10-13T18:45:00Z","v":11968,"vw":427.321714},{"c":427.54,"h":427.54,"l":426.92,"n":449,"o":426.92,"t":"2026-10-13T18:50:00Z","v":8240,"vw":427.299659},{"c":427.99,"h":428.14,"l":427.34,"n":463,"o":427.3701,"t":"2026-10-13T18:55:00Z","v":9361,"vw":427.67013},{"c":428.33,"h":428.33,"l":427.54,"n":500,"o":427.95,"t":"2026-10-13T19:00:00Z","v":11561,"vw":428.051006},{"c":429.205,"h":429.22,"l":428.22,"n":515,"o":428.22,"t":"2026-10-13T19:05:00Z","v":10336,"vw":428.772945},{"c":429.48,"h":429.67,"l":429,"n":528,"o":429.14,"t":"2026-10-13T19:10:00Z","v":9083,"vw":429.280233},{"c":429.62,"h":429.73,"l":429.29,"n":551,"o":429.48,"t":"2026-10-13T19:15:00Z","v":8957,"vw":429.495681},{"c":429.76,"h":429.96,"l":429.31,"n":677,"o":429.51,"t":"2026-10-13T19:20:00Z","v":14430,"vw":429.693815},{"c":429.12,"h":429.91,"l":428.7815,"n":704,"o":429.87,"t":"2026-10-13T19:25:00Z","v":12989,"vw":429.2939},{"c":430.1,"h":430.205,"l":429.01,"n":730,"o":429.13,"t":"2026-10-13T19:30:00Z","v":17256,"vw":429.734291},{"c":430.82,"h":430.82,"l":430.085,"n":685,"o":430.13,"t":"2026-10-13T19:35:00Z","v":16257,"vw":430.386064},{"c":430.15,"h":430.96,"l":429.8,"n":1238,"o":430.855,"t":"2026-10-13T19:40:00Z","v":29797,"vw":430.4535},{"c":429.285,"h":430.535,"l":429.09,"n":1024,"o":430.22,"t":"2026-10-13T19:45:00Z","v":25655,"vw":430.006943},{"c":428.835,"h":429.275,"l":428.475,"n":1248,"o":429.275,"t":"2026-10-13T19:50:00Z","v":33204,"vw":428.883467},{"c":428.3,"h":429,"l":428.04,"n":3995,"o":428.835,"t":"2026-10-13T19:55:00Z","v":105696,"vw":428.483985},{"c":428.31,"h":428.31,"l":428.31,"n":84,"o":428.31,"t":"2026-10-13T20:00:00Z","v":380220,"vw":428.31},{"c":428.31,"h":428.31,"l":428.31,"n":1,"o":428.31,"t":"2026-10-13T20:15:00Z","v":100,"vw":428.31},{"c":427.95,"h":427.95,"l":427.95,"n":1,"o":427.95,"t":"2026-10-13T20:25:00Z","v":100,"vw":427.95},{"c":428.51,"h":428.51,"l":428.51,"n":1,"o":428.51,"t":"2026-10-13T21:55:00Z","v":57,"vw":428.51},{"c":428.96,"h":428.96,"l":428.33,"n":17,"o":428.33,"t":"2026-10-14T08:00:00Z","v":270,"vw":428.741055},{"c":429.29,"h":429.29,"l":429.29,"n":12,"o":429.29,"t":"2026-10-14T08:40:00Z","v":202,"vw":429.29},{"c":427.1,"h":427.1,"l":427.1,"n":1,"o":427.1,"t":"2026-10-14T11:55:00Z","v":53,"vw":427.1},{"c":425,"h":425.5,"l":425,"n":27,"o":425.5,"t":"2026-10-14T12:30:00Z","v":271,"vw":425.263158},{"c":423,"h":423,"l":423,"n":22,"o":423,"t":"2026-10-14T12:35:00Z","v":348,"vw":423},{"c":422.99,"h":422.99,"l":422.99,"n":4,"o":422.99,"t":"2026-10-14T12:45:00Z","v":108,"vw":422.99},{"c":422.55,"h":422.55,"l":422.55,"n":5,"o":422.55,"t":"2026-10-14T12:50:00Z","v":93,"vw":422.55},{"c":422,"h":423.06,"l":422,"n":51,"o":422.21,"t":"2026-10-14T12:55:00Z","v":712,"vw":422.497117},{"c":420.2953,"h":420.2953,"l":420.2953,"n":4,"o":420.2953,"t":"2026-10-14T13:00:00Z","v":156,"vw":420.2953},{"c":421,"h":421.7,"l":421,"n":19,"o":421.7,"t":"2026-10-14T13:10:00Z","v":549,"vw":421.155263},{"c":421.62,"h":421.62,"l":421.62,"n":4,"o":421.62,"t":"2026-10-14T13:15:00Z","v":56,"vw":421.62},{"c":419.01,"h":421.15,"l":419.01,"n":50,"o":421.15,"t":"2026-10-14T13:20:00Z","v":680,"vw":420.002533},{"c":422.19,"h":422.19,"l":421.7,"n":14,"o":421.7,"t":"2026-10-14T13:25:00Z","v":291,"vw":421.935556},{"c":421.235,"h":425.025,"l":420.82,"n":1161,"o":423.23,"t":"2026-10-14T13:30:00Z","v":44476,"vw":423.018044},{"c":421.145,"h":421.8795,"l":419.5,"n":1038,"o":421.195,"t":"2026-10-14T13:35:00Z","v":24851,"vw":420.715621},{"c":420.71,"h":421.79,"l":420.305,"n":621,"o":421.205,"t":"2026-10-14T13:40:00Z","v":9975,"vw":421.088208},{"c":421.765,"h":424.41,"l":420.4309,"n":1870,"o":420.8998,"t":"2026-10-14T13:45:00Z","v":195368,"vw":422.184717},{"c":418.82,"h":422.31,"l":418.41,"n":1101,"o":421.57,"t":"2026-10-14T13:50:00Z","v":41891,"vw":420.363664},{"c":418.51,"h":419.355,"l":417.35,"n":1008,"o":418.93,"t":"2026-10-14T13:55:00Z","v":27488,"vw":418.32086},{"c":417.655,"h":418.91,"l":417.4,"n":1200,"o":418.52,"t":"2026-10-14T14:00:00Z","v":32559,"vw":418.229889},{"c":418.26,"h":418.445,"l":417.06,"n":968,"o":417.64,"t":"2026-10-14T14:05:00Z","v":20347,"vw":417.68277},{"c":417.0333,"h":418.305,"l":416.1301,"n":1241,"o":418.29,"t":"2026-10-14T14:10:00Z","v":29113,"vw":416.979087},{"c":416.33,"h":418.3075,"l":415.88,"n":1192,"o":416.88,"t":"2026-10-14T14:15:00Z","v":38216,"vw":416.989263},{"c":415.99,"h":416.7408,"l":415.74,"n":777,"o":416.5,"t":"2026-10-14T14:20:00Z","v":15807,"vw":416.221247},{"c":413.78,"h":415.99,"l":412.511,"n":2342,"o":415.99,"t":"2026-10-14T14:25:00Z","v":40238,"vw":414.278514},{"c":416.12,"h":416.31,"l":413.74,"n":2634,"o":413.77,"t":"2026-10-14T14:30:00Z","v":99560,"vw":415.333263},{"c":413.7675,"h":416.31,"l":413.58,"n":1179,"o":416.125,"t":"2026-10-14T14:35:00Z","v":128123,"vw":415.269136},{"c":414.27,"h":414.86,"l":413.74,"n":1283,"o":413.765,"t":"2026-10-14T14:40:00Z","v":31475,"vw":414.380885},{"c":413.88,"h":414.905,"l":413.76,"n":962,"o":414.37,"t":"2026-10-14T14:45:00Z","v":18372,"vw":414.274219},{"c":413.3,"h":414.27,"l":413.3,"n":924,"o":413.97,"t":"2026-10-14T14:50:00Z","v":18860,"vw":413.811446},{"c":414.915,"h":415.27,"l":413.25,"n":901,"o":413.37,"t":"2026-10-14T14:55:00Z","v":19360,"vw":414.537705},{"c":413.82,"h":414.61,"l":413.53,"n":656,"o":414.61,"t":"2026-10-14T15:00:00Z","v":12027,"vw":414.014932},{"c":412.52,"h":413.95,"l":412.21,"n":906,"o":413.815,"t":"2026-10-14T15:05:00Z","v":17834,"vw":413.176637},{"c":412.475,"h":412.97,"l":411.7901,"n":1148,"o":412.39,"t":"2026-10-14T15:10:00Z","v":30331,"vw":412.543152},{"c":412.56,"h":413.335,"l":412.4019,"n":833,"o":412.6,"t":"2026-10-14T15:15:00Z","v":18734,"vw":412.756983},{"c":411.58,"h":412.58,"l":411.46,"n":905,"o":412.56,"t":"2026-10-14T15:20:00Z","v":23802,"vw":412.195583},{"c":411.57,"h":411.7275,"l":411.08,"n":861,"o":411.58,"t":"2026-10-14T15:25:00Z","v":21201,"vw":411.462466},{"c":411.16,"h":412.2,"l":411.04,"n":985,"o":411.7,"t":"2026-10-14T15:30:00Z","v":31907,"vw":411.732418},{"c":409.68,"h":411.41,"l":409.68,"n":1189,"o":411.165,"t":"2026-10-14T15:35:00Z","v":31812,"vw":410.539691},{"c":409.84,"h":409.84,"l":408.5,"n":1053,"o":409.5801,"t":"2026-10-14T15:40:00Z","v":21345,"vw":409.258407},{"c":409.88,"h":411.105,"l":409.66,"n":791,"o":409.91,"t":"2026-10-14T15:45:00Z","v":15357,"vw":410.234425},{"c":409.615,"h":410.2095,"l":409.01,"n":773,"o":409.89,"t":"2026-10-14T15:50:00Z","v":20860,"vw":409.633733},{"c":409.9225,"h":410.205,"l":408.8301,"n":1258,"o":409.615,"t":"2026-10-14T15:55:00Z","v":54793,"vw":409.502056},{"c":410.42,"h":410.69,"l":409.22,"n":745,"o":409.8989,"t":"2026-10-14T16:00:00Z","v":16841,"vw":410.122249},{"c":409.525,"h":410.54,"l":409.325,"n":1474,"o":410.43,"t":"2026-10-14T16:05:00Z","v":49186,"vw":410.064439},{"c":408.5,"h":410.3042,"l":408.5,"n":965,"o":409.51,"t":"2026-10-14T16:10:00Z","v":32130,"vw":409.084052},{"c":408.805,"h":408.86,"l":407.71,"n":888,"o":408.3,"t":"2026-10-14T16:15:00Z","v":22580,"vw":408.30679},{"c":408.61,"h":409.23,"l":408.501,"n":1102,"o":408.76,"t":"2026-10-14T16:20:00Z","v":35127,"vw":408.936003},{"c":408.86,"h":409.74,"l":407.96,"n":1712,"o":408.605,"t":"2026-10-14T16:25:00Z","v":397812,"vw":409.017005},{"c":409.21,"h":409.734,"l":408.39,"n":538,"o":408.96,"t":"2026-10-14T16:30:00Z","v":9542,"vw":409.097229},{"c":410.1,"h":410.17,"l":409.03,"n":777,"o":409.415,"t":"2026-10-14T16:35:00Z","v":15306,"vw":409.619599},{"c":411.505,"h":411.67,"l":409.85,"n":933,"o":409.93,"t":"2026-10-14T16:40:00Z","v":25554,"vw":410.726948},{"c":411.54,"h":411.66,"l":411.08,"n":646,"o":411.36,"t":"2026-10-14T16:45:00Z","v":12651,"vw":411.423635},{"c":411.53,"h":412.46,"l":411.14,"n":484,"o":411.56,"t":"2026-10-14T16:50:00Z","v":10328,"vw":411.767342},{"c":412.47,"h":412.56,"l":411.57,"n":594,"o":411.57,"t":"2026-10-14T16:55:00Z","v":11261,"vw":411.978247},{"c":411.11,"h":413.21,"l":411.11,"n":951,"o":412.35,"t":"2026-10-14T17:00:00Z","v":19928,"vw":412.250274},{"c":410.78,"h":411.21,"l":410.46,"n":615,"o":411.115,"t":"2026-10-14T17:05:00Z","v":12913,"vw":411.002084},{"c":410.38,"h":411.03,"l":410.1993,"n":519,"o":410.77,"t":"2026-10-14T17:10:00Z","v":10448,"vw":410.617049},{"c":409.915,"h":410.38,"l":409.545,"n":743,"o":410.38,"t":"2026-10-14T17:15:00Z","v":13591,"vw":409.924794},{"c":410.42,"h":410.42,"l":409.565,"n":788,"o":409.9175,"t":"2026-10-14T17:20:00Z","v":17571,"vw":409.97953},{"c":409.3807,"h":410.575,"l":408.94,"n":746,"o":410.44,"t":"2026-10-14T17:25:00Z","v":15181,"vw":409.562743},{"c":409.52,"h":409.6,"l":408.96,"n":685,"o":409.48,"t":"2026-10-14T17:30:00Z","v":14249,"vw":409.332875},{"c":408.84,"h":409.5201,"l":408.21,"n":641,"o":409.5201,"t":"2026-10-14T17:35:00Z","v":14086,"vw":408.787528},{"c":408.86,"h":408.97,"l":408.2001,"n":734,"o":408.83,"t":"2026-10-14T17:40:00Z","v":17385,"vw":408.637056},{"c":407.96,"h":408.74,"l":407.79,"n":812,"o":408.74,"t":"2026-10-14T17:45:00Z","v":14669,"vw":408.15093},{"c":407.14,"h":407.85,"l":406.805,"n":793,"o":407.85,"t":"2026-10-14T17:50:00Z","v":16008,"vw":407.074129},{"c":405.57,"h":407.25,"l":405.27,"n":2154,"o":407.14,"t":"2026-10-14T17:55:00Z","v":59747,"vw":405.843406},{"c":405.74,"h":405.74,"l":404.4,"n":1360,"o":405.56,"t":"2026-10-14T18:00:00Z","v":28637,"vw":404.996345},{"c":405.54,"h":406.36,"l":405.27,"n":907,"o":405.82,"t":"2026-10-14T18:05:00Z","v":21679,"vw":405.830273},{"c":407.62,"h":407.72,"l":405.45,"n":884,"o":405.54,"t":"2026-10-14T18:10:00Z","v":17260,"vw":406.498881},{"c":407.37,"h":407.85,"l":407.14,"n":707,"o":407.565,"t":"2026-10-14T18:15:00Z","v":15285,"vw":407.478996},{"c":407.055,"h":407.95,"l":407.035,"n":758,"o":407.55,"t":"2026-10-14T18:20:00Z","v":13720,"vw":407.565509},{"c":407.125,"h":407.36,"l":406.68,"n":802,"o":407.29,"t":"2026-10-14T18:25:00Z","v":14420,"vw":407.007124},{"c":407.01,"h":407.17,"l":406.695,"n":599,"o":407.125,"t":"2026-10-14T18:30:00Z","v":11076,"vw":406.923986},{"c":406.63,"h":407.015,"l":406.28,"n":869,"o":407.01,"t":"2026-10-14T18:35:00Z","v":25293,"vw":406.626616},{"c":406.6325,"h":406.785,"l":405.94,"n":830,"o":406.48,"t":"2026-10-14T18:40:00Z","v":14929,"vw":406.325194},{"c":406.66,"h":407.24,"l":406.09,"n":793,"o":406.78,"t":"2026-10-14T18:45:00Z","v":25034,"vw":406.831244},{"c":407.38,"h":407.38,"l":406.135,"n":849,"o":406.64,"t":"2026-10-14T18:50:00Z","v":20734,"vw":406.639905},{"c":407.3299,"h":407.55,"l":406.88,"n":686,"o":407.4,"t":"2026-10-14T18:55:00Z","v":12526,"vw":407.29166},{"c":406.185,"h":407.1,"l":406.0601,"n":784,"o":407.1,"t":"2026-10-14T19:00:00Z","v":18591,"vw":406.555441},{"c":406.49,"h":406.74,"l":406.02,"n":947,"o":406.3,"t":"2026-10-14T19:05:00Z","v":31677,"vw":406.439659},{"c":407.715,"h":407.7975,"l":406.44,"n":1010,"o":406.5,"t":"2026-10-14T19:10:00Z","v":21915,"vw":407.043227},{"c":408.37,"h":408.37,"l":407.01,"n":1034,"o":407.71,"t":"2026-10-14T19:15:00Z","v":23496,"vw":407.535866},{"c":408.68,"h":409.05,"l":407.87,"n":1258,"o":408.43,"t":"2026-10-14T19:20:00Z","v":25513,"vw":408.535512},{"c":408.715,"h":409.16,"l":408.431,"n":1361,"o":408.73,"t":"2026-10-14T19:25:00Z","v":30534,"vw":408.786815},{"c":408.86,"h":409.635,"l":408.38,"n":1968,"o":408.78,"t":"2026-10-14T19:30:00Z","v":67751,"vw":408.890604},{"c":407.94,"h":409.16,"l":407.75,"n":1655,"o":408.86,"t":"2026-10-14T19:35:00Z","v":46835,"vw":408.499537},{"c":408.38,"h":408.9188,"l":407.955,"n":1556,"o":407.955,"t":"2026-10-14T19:40:00Z","v":36102,"vw":408.468678},{"c":407.835,"h":408.34,"l":407.52,"n":1953,"o":408.33,"t":"2026-10-14T19:45:00Z","v":59298,"vw":407.913144},{"c":408.26,"h":408.73,"l":407.83,"n":2198,"o":407.9,"t":"2026-10-14T19:50:00Z","v":57704,"vw":408.3335},{"c":408.91,"h":408.91,"l":407.62,"n":6746,"o":408.255,"t":"2026-10-14T19:55:00Z","v":189469,"vw":408.150596},{"c":408.85,"h":408.85,"l":408.66,"n":69,"o":408.66,"t":"2026-10-14T20:00:00Z","v":373857,"vw":408.849947},{"c":405,"h":405,"l":405,"n":2,"o":405,"t":"2026-10-14T20:05:00Z","v":57,"vw":405},{"c":408.36,"h":408.36,"l":408.36,"n":3,"o":408.36,"t":"2026-10-14T20:50:00Z","v":50,"vw":408.36},{"c":405.5,"h":405.5,"l":405.5,"n":4,"o":405.5,"t":"2026-10-14T23:15:00Z","v":711,"vw":405.5},{"c":405.51,"h":405.53,"l":405.51,"n":13,"o":405.53,"t":"2026-10-14T23:20:00Z","v":171,"vw":405.52},{"c":406,"h":406,"l":406,"n":2,"o":406,"t":"2026-10-14T23:25:00Z","v":50,"vw":406},{"c":405.99,"h":406,"l":405.99,"n":27,"o":406,"t":"2026-10-14T23:30:00Z","v":205,"vw":405.995},{"c":404.5,"h":405.1,"l":404.5,"n":10,"o":405.1,"t":"2026-10-14T23:45:00Z","v":169,"vw":404.827273},{"c":404.01,"h":404.39,"l":404.01,"n":16,"o":404.39,"t":"2026-10-14T23:55:00Z","v":127,"vw":404.221111},{"c":400,"h":405.0128,"l":399.69,"n":478,"o":405.0128,"t":"2026-10-15T08:00:00Z","v":5679,"vw":401.616858},{"c":398.05,"h":399.05,"l":398.05,"n":55,"o":399.05,"t":"2026-10-15T08:10:00Z","v":392,"vw":398.422057},{"c":400.04,"h":400.04,"l":400.04,"n":7,"o":400.04,"t":"2026-10-15T08:15:00Z","v":105,"vw":400.04},{"c":399.89,"h":399.89,"l":399.89,"n":1,"o":399.89,"t":"2026-10-15T09:10:00Z","v":80,"vw":399.89},{"c":398.14,"h":398.14,"l":398.14,"n":6,"o":398.14,"t":"2026-10-15T10:50:00Z","v":55,"vw":398.14},{"c":398,"h":398,"l":398,"n":102,"o":398,"t":"2026-10-15T11:00:00Z","v":719,"vw":398},{"c":399.811,"h":399.811,"l":399.811,"n":3,"o":399.811,"t":"2026-10-15T11:05:00Z","v":49,"vw":399.811},{"c":397.99,"h":397.99,"l":397.99,"n":14,"o":397.99,"t":"2026-10-15T11:25:00Z","v":160,"vw":397.99},{"c":398.3,"h":398.3,"l":398.3,"n":3,"o":398.3,"t":"2026-10-15T11:30:00Z","v":101,"vw":398.3},{"c":400,"h":400,"l":399.79,"n":23,"o":399.79,"t":"2026-10-15T11:40:00Z","v":328,"vw":399.89434},{"c":400,"h":400,"l":400,"n":128,"o":400,"t":"2026-10-15T11:55:00Z","v":2635,"vw":400},{"c":400.51,"h":400.51,"l":400,"n":16,"o":400,"t":"2026-10-15T12:00:00Z","v":1421,"vw":400.023305},{"c":400.31,"h":400.31,"l":400.3047,"n":5,"o":400.3047,"t":"2026-10-15T12:10:00Z","v":130,"vw":400.30735},{"c":400,"h":400.01,"l":400,"n":145,"o":400.01,"t":"2026-10-15T12:30:00Z","v":1333,"vw":400.003226},{"c":400.11,"h":401.2225,"l":400.11,"n":8,"o":400.6,"t":"2026-10-15T12:35:00Z","v":241,"vw":400.606635},{"c":400.12,"h":400.25,"l":400.12,"n":16,"o":400.25,"t":"2026-10-15T12:40:00Z","v":166,"vw":400.180108},{"c":400.33,"h":400.33,"l":400.33,"n":5,"o":400.33,"t":"2026-10-15T12:55:00Z","v":96,"vw":400.33},{"c":400.38,"h":401.1759,"l":400.38,"n":7,"o":401.1759,"t":"2026-10-15T13:00:00Z","v":343,"vw":401.066121},{"c":400,"h":400.22,"l":400,"n":44,"o":400.22,"t":"2026-10-15T13:05:00Z","v":1250,"vw":400.010616},{"c":400.01,"h":400.01,"l":400,"n":34,"o":400,"t":"2026-10-15T13:10:00Z","v":942,"vw":400.003704},{"c":400.02,"h":400.03,"l":400,"n":19,"o":400.03,"t":"2026-10-15T13:15:00Z","v":319,"vw":400.017857},{"c":400,"h":400.24,"l":400,"n":80,"o":400.02,"t":"2026-10-15T13:20:00Z","v":2963,"vw":400.030844},{"c":396,"h":400.01,"l":396,"n":133,"o":400,"t":"2026-10-15T13:25:00Z","v":2121,"vw":399.854273},{"c":387.98,"h":398.909,"l":387.85,"n":4951,"o":395.12,"t":"2026-10-15T13:30:00Z","v":210504,"vw":392.502306},{"c":389.5,"h":390.2999,"l":386.18,"n":3625,"o":387.975,"t":"2026-10-15T13:35:00Z","v":107420,"vw":388.403389},{"c":391.59,"h":392.2713,"l":389.23,"n":2008,"o":389.56,"t":"2026-10-15T13:40:00Z","v":51629,"vw":390.911232},{"c":390.07,"h":391.61,"l":387.11,"n":2226,"o":391.555,"t":"2026-10-15T13:45:00Z","v":44249,"vw":389.850162},{"c":386.79,"h":390.44,"l":386.79,"n":3109,"o":390.175,"t":"2026-10-15T13:50:00Z","v":96909,"vw":388.987377},{"c":387.35,"h":388.77,"l":386.01,"n":2365,"o":386.895,"t":"2026-10-15T13:55:00Z","v":71101,"vw":387.178291},{"c":389.675,"h":391.81,"l":386.2101,"n":2149,"o":387.35,"t":"2026-10-15T14:00:00Z","v":51604,"vw":389.274862},{"c":390.1,"h":391.13,"l":388.68,"n":1682,"o":389.71,"t":"2026-10-15T14:05:00Z","v":42119,"vw":390.054544},{"c":389.26,"h":391.28,"l":387.05,"n":1827,"o":390.11,"t":"2026-10-15T14:10:00Z","v":50648,"vw":389.971487},{"c":390.94,"h":390.94,"l":388.44,"n":1456,"o":389.46,"t":"2026-10-15T14:15:00Z","v":34869,"vw":389.633393},{"c":389.32,"h":392,"l":389.31,"n":1961,"o":390.85,"t":"2026-10-15T14:20:00Z","v":69146,"vw":390.673433},{"c":388.75,"h":390.01,"l":388.75,"n":1654,"o":389.42,"t":"2026-10-15T14:25:00Z","v":39966,"vw":389.52513},{"c":390.97,"h":391.4602,"l":388.19,"n":1491,"o":389.01,"t":"2026-10-15T14:30:00Z","v":46232,"vw":389.473921},{"c":391.755,"h":392.03,"l":388.885,"n":1810,"o":390.97,"t":"2026-10-15T14:35:00Z","v":54360,"vw":390.383159},{"c":392.29,"h":392.4494,"l":390.86,"n":3028,"o":391.695,"t":"2026-10-15T14:40:00Z","v":100108,"vw":391.753364},{"c":392.62,"h":393.6,"l":391.855,"n":2118,"o":392.29,"t":"2026-10-15T14:45:00Z","v":60282,"vw":392.726104},{"c":392.72,"h":392.95,"l":392.08,"n":1977,"o":392.57,"t":"2026-10-15T14:50:00Z","v":62049,"vw":392.549895},{"c":395.02,"h":395.53,"l":392.08,"n":2031,"o":392.77,"t":"2026-10-15T14:55:00Z","v":551600,"vw":394.00293},{"c":397.15,"h":397.34,"l":394.505,"n":2848,"o":395.17,"t":"2026-10-15T15:00:00Z","v":111779,"vw":395.598509},{"c":395.505,"h":397.145,"l":393.88,"n":1677,"o":397.06,"t":"2026-10-15T15:05:00Z","v":52797,"vw":395.441801},{"c":398.075,"h":398.08,"l":395.32,"n":1330,"o":395.585,"t":"2026-10-15T15:10:00Z","v":62181,"vw":396.345311},{"c":399.05,"h":399.68,"l":397.93,"n":1424,"o":397.94,"t":"2026-10-15T15:15:00Z","v":46778,"vw":398.864884},{"c":399.6475,"h":399.8899,"l":398.49,"n":1357,"o":399.065,"t":"2026-10-15T15:20:00Z","v":67873,"vw":399.193882},{"c":397.63,"h":399.67,"l":397.4,"n":1957,"o":399.67,"t":"2026-10-15T15:25:00Z","v":80599,"vw":398.122793},{"c":397.415,"h":398.25,"l":396.08,"n":946,"o":397.83,"t":"2026-10-15T15:30:00Z","v":40277,"vw":396.935606},{"c":397.99,"h":398.43,"l":397.385,"n":764,"o":397.385,"t":"2026-10-15T15:35:00Z","v":14973,"vw":398.062692},{"c":398.73,"h":399.4,"l":397.83,"n":850,"o":398.01,"t":"2026-10-15T15:40:00Z","v":21823,"vw":398.615259},{"c":399.14,"h":399.165,"l":397.975,"n":920,"o":398.88,"t":"2026-10-15T15:45:00Z","v":26970,"vw":398.593403},{"c":398.99,"h":399.5,"l":397.875,"n":918,"o":399.28,"t":"2026-10-15T15:50:00Z","v":35165,"vw":398.576875},{"c":399.98,"h":400.48,"l":398.1,"n":1356,"o":399.06,"t":"2026-10-15T15:55:00Z","v":33213,"vw":399.457725},{"c":399.71,"h":401.18,"l":399.71,"n":1311,"o":400.14,"t":"2026-10-15T16:00:00Z","v":36217,"vw":400.413465},{"c":399.55,"h":400.425,"l":399.15,"n":1163,"o":399.65,"t":"2026-10-15T16:05:00Z","v":38923,"vw":399.844798},{"c":399.21,"h":399.8299,"l":398.9,"n":863,"o":399.389,"t":"2026-10-15T16:10:00Z","v":18782,"vw":399.330151},{"c":399.46,"h":399.7225,"l":398.87,"n":1122,"o":399.19,"t":"2026-10-15T16:15:00Z","v":26292,"vw":399.305763},{"c":399.09,"h":399.77,"l":398.95,"n":1307,"o":399.5,"t":"2026-10-15T16:20:00Z","v":44129,"vw":399.472859},{"c":398.975,"h":399.2,"l":398.12,"n":1062,"o":399.09,"t":"2026-10-15T16:25:00Z","v":32152,"vw":398.664098},{"c":399.135,"h":399.5,"l":398.25,"n":1156,"o":398.975,"t":"2026-10-15T16:30:00Z","v":30528,"vw":398.838711},{"c":399.14,"h":400.18,"l":399.0201,"n":1110,"o":399.26,"t":"2026-10-15T16:35:00Z","v":26690,"vw":399.667071},{"c":399.44,"h":399.61,"l":398.588,"n":856,"o":399.19,"t":"2026-10-15T16:40:00Z","v":22186,"vw":399.218315},{"c":399.425,"h":400.1299,"l":399.1,"n":989,"o":399.56,"t":"2026-10-15T16:45:00Z","v":26482,"vw":399.502527},{"c":399.76,"h":399.83,"l":398.11,"n":1167,"o":399.355,"t":"2026-10-15T16:50:00Z","v":31408,"vw":398.906909},{"c":399.69,"h":400.305,"l":399.57,"n":295,"o":399.7001,"t":"2026-10-15T16:55:00Z","v":9242,"vw":399.893396},{"c":396.93,"h":397.78,"l":396.285,"n":747,"o":397.66,"t":"2026-10-15T18:10:00Z","v":21029,"vw":396.805013},{"c":397.77,"h":398.055,"l":396.775,"n":751,"o":396.795,"t":"2026-10-15T18:15:00Z","v":15729,"vw":397.433686},{"c":397.55,"h":397.85,"l":397.325,"n":645,"o":397.77,"t":"2026-10-15T18:20:00Z","v":16879,"vw":397.632027},{"c":398.1279,"h":398.1279,"l":397,"n":975,"o":397.75,"t":"2026-10-15T18:25:00Z","v":28337,"vw":397.452269},{"c":398.045,"h":398.36,"l":397.68,"n":664,"o":398.02,"t":"2026-10-15T18:30:00Z","v":17988,"vw":397.966059},{"c":396.6,"h":398.08,"l":396.57,"n":1069,"o":397.985,"t":"2026-10-15T18:35:00Z","v":27749,"vw":397.516656},{"c":396.83,"h":397.23,"l":396.25,"n":1207,"o":396.53,"t":"2026-10-15T18:40:00Z","v":34609,"vw":396.680132},{"c":396.9,"h":397.1806,"l":396.47,"n":953,"o":396.78,"t":"2026-10-15T18:45:00Z","v":35779,"vw":396.847577},{"c":397.72,"h":397.72,"l":396.7,"n":1090,"o":396.83,"t":"2026-10-15T18:50:00Z","v":32617,"vw":397.210096},{"c":397.9,"h":398.01,"l":397.35,"n":951,"o":397.7,"t":"2026-10-15T18:55:00Z","v":24005,"vw":397.648578},{"c":398.66,"h":399.29,"l":397.65,"n":1063,"o":397.935,"t":"2026-10-15T19:00:00Z","v":28420,"vw":398.47396},{"c":399.18,"h":399.32,"l":398.6,"n":1072,"o":398.72,"t":"2026-10-15T19:05:00Z","v":35319,"vw":398.993032},{"c":400.5,"h":400.5,"l":399.12,"n":1669,"o":399.29,"t":"2026-10-15T19:10:00Z","v":64585,"vw":399.903969},{"c":401.87,"h":402.2,"l":400.26,"n":1406,"o":400.365,"t":"2026-10-15T19:15:00Z","v":71798,"vw":401.148776},{"c":402.4748,"h":402.66,"l":401.41,"n":1267,"o":401.8,"t":"2026-10-15T19:20:00Z","v":78224,"vw":402.046899},{"c":402.035,"h":402.83,"l":401.8,"n":1227,"o":402.38,"t":"2026-10-15T19:25:00Z","v":37687,"vw":402.297954},{"c":403.23,"h":403.45,"l":401.46,"n":1568,"o":402.035,"t":"2026-10-15T19:30:00Z","v":59026,"vw":402.501724},{"c":402.9875,"h":403.57,"l":402.57,"n":1575,"o":403.35,"t":"2026-10-15T19:35:00Z","v":55612,"vw":403.121624},{"c":402.6525,"h":403.69,"l":402.52,"n":1646,"o":403.03,"t":"2026-10-15T19:40:00Z","v":53684,"vw":403.186364},{"c":402.14,"h":403.08,"l":401.79,"n":1967,"o":402.55,"t":"2026-10-15T19:45:00Z","v":61090,"vw":402.657995},{"c":401.49,"h":402.1,"l":400.7575,"n":3755,"o":402.1,"t":"2026-10-15T19:50:00Z","v":100326,"vw":401.260248},{"c":402.47,"h":402.83,"l":400.9,"n":7869,"o":401.49,"t":"2026-10-15T19:55:00Z","v":210055,"vw":402.150598},{"c":402.48,"h":402.48,"l":402.48,"n":65,"o":402.48,"t":"2026-10-15T20:00:00Z","v":540408,"vw":402.48},{"c":402.48,"h":402.48,"l":402.42,"n":28,"o":402.42,"t":"2026-10-15T20:10:00Z","v":322,"vw":402.45373},{"c":402.47,"h":402.47,"l":402.47,"n":1,"o":402.47,"t":"2026-10-15T20:15:00Z","v":50,"vw":402.47},{"c":401.06,"h":401.29,"l":400.75,"n":37,"o":400.77,"t":"2026-10-15T21:00:00Z","v":392,"vw":400.914783},{"c":401.8,"h":401.8,"l":401.8,"n":20,"o":401.8,"t":"2026-10-15T21:10:00Z","v":81,"vw":401.8}],"history":[{"c":345.61,"h":345.94,"l":341.57,"n":26607,"o":343,"t":"2024-10-14T04:00:00Z","v":883813,"vw":344.900272},{"c":338.04,"h":347.345,"l":337.47,"n":42876,"o":346.46,"t":"2024-10-15T04:00:00Z","v":1861846,"vw":339.94517},{"c":341.1,"h":341.3769,"l":337.805,"n":23916,"o":338.95,"t":"2024-10-16T04:00:00Z","v":839924,"vw":340.225934},{"c":348.49,"h":349.74,"l":340.89,"n":43379,"o":345,"t":"2024-10-17T04:00:00Z","v":1715390,"vw":347.498727},{"c":348.18,"h":349.7,"l":345.268,"n":28919,"o":349.56,"t":"2024-10-18T04:00:00Z","v":1173441,"vw":348.453473},{"c":347.07,"h":348.73,"l":345.25,"n":27459,"o":348,"t":"2024-10-21T04:00:00Z","v":1068596,"vw":346.903744},{"c":343.55,"h":345.26,"l":340.8201,"n":28751,"o":343.89,"t":"2024-10-22T04:00:00Z","v":1321849,"vw":343.522333},{"c":344.96,"h":345.72,"l":340.31,"n":37644,"o":341,"t":"2024-10-23T04:00:00Z","v":1975539,"vw":343.783228},{"c":345.29,"h":346.675,"l":340.51,"n":34529,"o":345,"t":"2024-10-24T04:00:00Z","v":1407032,"vw":344.649674},{"c":344.49,"h":348.5599,"l":342.9,"n":22730,"o":347.07,"t":"2024-10-25T04:00:00Z","v":1176378,"vw":345.041284},{"c":345.51,"h":348.62,"l":345.11,"n":34863,"o":347.95,"t":"2024-10-28T04:00:00Z","v":2177769,"vw":346.649455},{"c":345.55,"h":347.42,"l":337.86,"n":47817,"o":342.79,"t":"2024-10-29T04:00:00Z","v":1843295,"vw":344.093791},{"c":342.81,"h":346.69,"l":340.855,"n":50192,"o":344.65,"t":"2024-10-30T04:00:00Z","v":2258197,"vw":343.571695},{"c":331.58,"h":333.94,"l":321.39,"n":85152,"o":325,"t":"2024-10-31T04:00:00Z","v":3870587,"vw":328.362998},{"c":335,"h":337.02,"l":329.65,"n":57342,"o":335.95,"t":"2024-11-01T04:00:00Z","v":2369253,"vw":334.106673},{"c":331.13,"h":335.51,"l":330.81,"n":39743,"o":332.5,"t":"2024-11-04T05:00:00Z","v":1943287,"vw":332.3727},{"c":337.48,"h":338.2199,"l":331.82,"n":37634,"o":331.87,"t":"2024-11-05T05:00:00Z","v":1777267,"vw":336.599218},{"c":359.18,"h":366.08,"l":352.055,"n":69663,"o":355,"t":"2024-11-06T05:00:00Z","v":4020018,"vw":360.062611},{"c":360.56,"h":363.14,"l":357.925,"n":49062,"o":360,"t":"2024-11-07T05:00:00Z","v":2739661,"vw":360.434034},{"c":366.67,"h":369.29,"l":361.3,"n":45399,"o":362.03,"t":"2024-11-08T05:00:00Z","v":2390618,"vw":366.003673},{"c":371.95,"h":373.39,"l":368.6487,"n":41132,"o":371.78,"t":"2024-11-11T05:00:00Z","v":1736388,"vw":371.541568},{"c":368.99,"h":373.4899,"l":365.67,"n":42238,"o":371.61,"t":"2024-11-12T05:00:00Z","v":2265446,"vw":368.766798},{"c":369.66,"h":372.6799,"l":369.01,"n":32667,"o":369.74,"t":"2024-11-13T05:00:00Z","v":1437557,"vw":370.183578},{"c":361.86,"h":371.12,"l":361.01,"n":40303,"o":369.5,"t":"2024-11-14T05:00:00Z","v":1816907,"vw":364.104667},{"c":358.99,"h":361.22,"l":355.3761,"n":47046,"o":358.12,"t":"2024-11-15T05:00:00Z","v":2232026,"vw":358.668057},{"c":357.83,"h":361.23,"l":356.54,"n":37767,"o":359.59,"t":"2024-11-18T05:00:00Z","v":1611926,"vw":358.502812},{"c":363.69,"h":365.03,"l":353.4205,"n":37477,"o":355,"t":"2024-11-19T05:00:00Z","v":1868105,"vw":361.895003},{"c":360.46,"h":367.495,"l":358.55,"n":29645,"o":365.19,"t":"2024-11-20T05:00:00Z","v":1463950,"vw":360.538102},{"c":370.95,"h":373.39,"l":362.45,"n":42330,"o":364.49,"t":"2024-11-21T05:00:00Z","v":1632179,"vw":370.787968},{"c":377.41,"h":378,"l":371.61,"n":38146,"o":372.5,"t":"2024-11-22T05:00:00Z","v":2407242,"vw":376.087819},{"c":376.68,"h":379.12,"l":372.14,"n":50468,"o":378,"t":"2024-11-25T05:00:00Z","v":3559546,"vw":375.908293},{"c":377.29,"h":379.99,"l":375.165,"n":40659,"o":378.5,"t":"2024-11-26T05:00:00Z","v":2096156,"vw":377.852376},{"c":371.98,"h":377.56,"l":371.01,"n":30700,"o":375.5,"t":"2024-11-27T05:00:00Z","v":1117291,"vw":372.68149},{"c":375.42,"h":378.45,"l":373.52,"n":19081,"o":374.97,"t":"2024-11-29T05:00:00Z","v":991652,"vw":375.748973},{"c":372.22,"h":378.785,"l":371.92,"n":29368,"o":377.86,"t":"2024-12-02T05:00:00Z","v":1131183,"vw":373.811326},{"c":373.75,"h":375.44,"l":368.6201,"n":30706,"o":372.29,"t":"2024-12-03T05:00:00Z","v":1303407,"vw":372.715281},{"c":377.52,"h":378.47,"l":375.02,"n":33594,"o":375.27,"t":"2024-12-04T05:00:00Z","v":1479767,"vw":377.105521},{"c":371.05,"h":377.82,"l":370,"n":35100,"o":377.52,"t":"2024-12-05T05:00:00Z","v":1624982,"vw":372.665636},{"c":371.22,"h":373.28,"l":369.245,"n":32115,"o":371.74,"t":"2024-12-06T05:00:00Z","v":1479208,"vw":371.219255},{"c":364.06,"h":373,"l":358.33,"n":54173,"o":371.44,"t":"2024-12-09T05:00:00Z","v":2338584,"vw":364.138104},{"c":358.49,"h":364.02,"l":357.95,"n":47045,"o":363.54,"t":"2024-12-10T05:00:00Z","v":1891125,"vw":359.71058},{"c":361.91,"h":365,"l":353.33,"n":46384,"o":364.41,"t":"2024-12-11T05:00:00Z","v":2440767,"vw":360.640433},{"c":358.64,"h":363.06,"l":358.075,"n":32500,"o":361.93,"t":"2024-12-12T05:00:00Z","v":1223582,"vw":359.159854},{"c":356.01,"h":360.82,"l":355.89,"n":31406,"o":359.76,"t":"2024-12-13T05:00:00Z","v":1165048,"vw":357.119839},{"c":355.15,"h":357.5,"l":353.54,"n":34914,"o":355.75,"t":"2024-12-16T05:00:00Z","v":1506252,"vw":355.141345},{"c":347.08,"h":351.55,"l":344.67,"n":51636,"o":351.38,"t":"2024-12-17T05:00:00Z","v":2562618,"vw":347.684708},{"c":335.12,"h":349.59,"l":334.715,"n":48558,"o":349,"t":"2024-12-18T05:00:00Z","v":2491734,"vw":341.297197},{"c":335.64,"h":340.1,"l":334.33,"n":54483,"o":339.9,"t":"2024-12-19T05:00:00Z","v":2667771,"vw":336.28698},{"c":338.12,"h":342.0099,"l":332.12,"n":52868,"o":333.28,"t":"2024-12-20T05:00:00Z","v":4862574,"vw":337.730703},{"c":337.71,"h":338.52,"l":334.2,"n":32560,"o":337.13,"t":"2024-12-23T05:00:00Z","v":1704697,"vw":336.952262},{"c":341.54,"h":341.69,"l":337.2,"n":16165,"o":338.68,"t":"2024-12-24T05:00:00Z","v":507543,"vw":340.223501},{"c":340.16,"h":341.83,"l":338.75,"n":21563,"o":340.85,"t":"2024-12-26T05:00:00Z","v":1196501,"vw":340.545324},{"c":334.63,"h":338.85,"l":331.2801,"n":40614,"o":336.82,"t":"2024-12-27T05:00:00Z","v":1601675,"vw":334.391388},{"c":332.38,"h":334.07,"l":327.54,"n":33870,"o":329.14,"t":"2024-12-30T05:00:00Z","v":1400317,"vw":331.546521},{"c":331.87,"h":333.98,"l":331.26,"n":29456,"o":332.25,"t":"2024-12-31T05:00:00Z","v":1134724,"vw":332.168915},{"c":331.96,"h":337.91,"l":330.24,"n":33034,"o":334.68,"t":"2025-01-02T05:00:00Z","v":1598360,"vw":333.348771},{"c":342.58,"h":343.45,"l":333.65,"n":43390,"o":333.95,"t":"2025-01-03T05:00:00Z","v":2570710,"vw":341.077768},{"c":348.56,"h":353.4,"l":346.6775,"n":53372,"o":348,"t":"2025-01-06T05:00:00Z","v":3157327,"vw":350.003412},{"c":343.91,"h":349.48,"l":341.14,"n":35495,"o":348.35,"t":"2025-01-07T05:00:00Z","v":2350389,"vw":344.877985},{"c":345.11,"h":345.675,"l":338,"n":34039,"o":341.67,"t":"2025-01-08T05:00:00Z","v":2020623,"vw":342.354629},{"c":341.45,"h":343.96,"l":337.97,"n":42343,"o":342.89,"t":"2025-01-10T05:00:00Z","v":1828000,"vw":341.225471},{"c":340.88,"h":343.04,"l":333.88,"n":52824,"o":333.88,"t":"2025-01-13T05:00:00Z","v":2523436,"vw":340.410748},{"c":340.14,"h":347.235,"l":339,"n":53531,"o":344.74,"t":"2025-01-14T05:00:00Z","v":3018993,"vw":341.783428},{"c":342.58,"h":349.69,"l":340.71,"n":61961,"o":346.91,"t":"2025-01-15T05:00:00Z","v":3434228,"vw":343.303708},{"c":345.19,"h":347.7799,"l":342.7,"n":49972,"o":346.76,"t":"2025-01-16T05:00:00Z","v":2424582,"vw":345.647695},{"c":346.28,"h":349.47,"l":345.75,"n":42638,"o":348.29,"t":"2025-01-17T05:00:00Z","v":2454295,"vw":347.510462},{"c":357.63,"h":357.67,"l":350.475,"n":57068,"o":351.4,"t":"2025-01-21T05:00:00Z","v":3575205,"vw":354.787136},{"c":371.23,"h":377.925,"l":365,"n":70045,"o":372.27,"t":"2025-01-22T05:00:00Z","v":3521657,"vw":371.667529},{"c":369.69,"h":372.3,"l":363.22,"n":41950,"o":367.14,"t":"2025-01-23T05:00:00Z","v":1962036,"vw":368.902054},{"c":368.98,"h":378,"l":367.16,"n":40460,"o":377.12,"t":"2025-01-24T05:00:00Z","v":1970917,"vw":370.762636},{"c":311.55,"h":329.76,"l":306.15,"n":171042,"o":329.49,"t":"2025-01-27T05:00:00Z","v":10210645,"vw":315.241464},{"c":312.67,"h":313.66,"l":298.29,"n":149388,"o":311.76,"t":"2025-01-28T05:00:00Z","v":8863757,"vw":305.0862},{"c":317.6,"h":319.55,"l":310.12,"n":76482,"o":313.5,"t":"2025-01-29T05:00:00Z","v":4291560,"vw":316.568904},{"c":327.1,"h":329.59,"l":321.11,"n":75450,"o":324.83,"t":"2025-01-30T05:00:00Z","v":4758521,"vw":326.270178},{"c":326.44,"h":330.55,"l":314.4,"n":119402,"o":322.02,"t":"2025-01-31T05:00:00Z","v":6485559,"vw":324.188318},{"c":315.41,"h":322.1,"l":311.1239,"n":69405,"o":317.34,"t":"2025-02-03T05:00:00Z","v":3299698,"vw":316.175375},{"c":314.7,"h":319.6,"l":313.01,"n":43762,"o":319.01,"t":"2025-02-04T05:00:00Z","v":2322497,"vw":315.591016},{"c":315.25,"h":316.76,"l":311.3,"n":55726,"o":315.55,"t":"2025-02-05T05:00:00Z","v":3084675,"vw":314.926395},{"c":315.85,"h":323.68,"l":312.77,"n":69032,"o":316.09,"t":"2025-02-06T05:00:00Z","v":3334355,"vw":317.819234},{"c":313.05,"h":322.6399,"l":311.97,"n":51451,"o":318.1,"t":"2025-02-07T05:00:00Z","v":2620867,"vw":314.613271},{"c":319.88,"h":320.15,"l":312.4501,"n":49098,"o":314.69,"t":"2025-02-10T05:00:00Z","v":2747341,"vw":317.529878},{"c":316.51,"h":318.25,"l":311.1,"n":60616,"o":317.36,"t":"2025-02-11T05:00:00Z","v":3216010,"vw":314.288262},{"c":309.88,"h":311.96,"l":305.69,"n":53867,"o":308.2,"t":"2025-02-12T05:00:00Z","v":2649651,"vw":309.353881},{"c":307.81,"h":312.76,"l":304.07,"n":61124,"o":312.76,"t":"2025-02-13T05:00:00Z","v":3015658,"vw":307.290376},{"c":309.17,"h":311.375,"l":307.5,"n":47085,"o":309.52,"t":"2025-02-14T05:00:00Z","v":3175126,"vw":309.470395},{"c":313.12,"h":316.585,"l":310.39,"n":49842,"o":313.17,"t":"2025-02-18T05:00:00Z","v":2682468,"vw":313.645338},{"c":309.43,"h":311.742,"l":307.3,"n":52258,"o":310.58,"t":"2025-02-19T05:00:00Z","v":2710550,"vw":308.984646},{"c":308.82,"h":310,"l":305.8402,"n":44475,"o":309.2,"t":"2025-02-20T05:00:00Z","v":1983106,"vw":308.387925},{"c":297.37,"h":309.4,"l":295.02,"n":86529,"o":308.74,"t":"2025-02-21T05:00:00Z","v":4401546,"vw":299.320777},{"c":289.85,"h":298.79,"l":285.51,"n":91323,"o":297.54,"t":"2025-02-24T05:00:00Z","v":5861451,"vw":290.062065},{"c":287.55,"h":292.65,"l":282.43,"n":98729,"o":287.2,"t":"2025-02-25T05:00:00Z","v":6042131,"vw":286.267812},{"c":297.35,"h":299.6,"l":290.57,"n":72696,"o":292.09,"t":"2025-02-26T05:00:00Z","v":4303010,"vw":296.666468},{"c":290.38,"h":301.96,"l":288.91,"n":66759,"o":300.45,"t":"2025-02-27T05:00:00Z","v":4526048,"vw":292.489059},{"c":293.32,"h":293.38,"l":284.79,"n":63665,"o":289.45,"t":"2025-02-28T05:00:00Z","v":4806151,"vw":290.126875},{"c":278.46,"h":296.72,"l":276.2,"n":77876,"o":294.98,"t":"2025-03-03T05:00:00Z","v":4890939,"vw":282.483981},{"c":279.22,"h":285.56,"l":267.63,"n":105480,"o":273.12,"t":"2025-03-04T05:00:00Z","v":6809690,"vw":275.999953},{"c":287.73,"h":288.76,"l":278.46,"n":68802,"o":283.45,"t":"2025-03-05T05:00:00Z","v":3752895,"vw":285.096419},{"c":277.55,"h":280.665,"l":272.28,"n":61300,"o":277.22,"t":"2025-03-06T05:00:00Z","v":3286592,"vw":277.369547},{"c":284.98,"h":286.15,"l":273.7101,"n":70598,"o":275.55,"t":"2025-03-07T05:00:00Z","v":4534066,"vw":280.18891},{"c":277.61,"h":282.67,"l":272.67,"n":77706,"o":275.88,"t":"2025-03-10T04:00:00Z","v":4149430,"vw":277.082291},{"c":282.31,"h":287.39,"l":274.6036,"n":78064,"o":276.53,"t":"2025-03-11T04:00:00Z","v":4482239,"vw":281.440727},{"c":292.04,"h":300.04,"l":285.54,"n":95159,"o":297.46,"t":"2025-03-12T04:00:00Z","v":5691755,"vw":292.302662},{"c":283.7,"h":291.02,"l":280.46,"n":90411,"o":290,"t":"2025-03-13T04:00:00Z","v":5611113,"vw":284.796445},{"c":293.61,"h":294.61,"l":286.6,"n":65922,"o":290.45,"t":"2025-03-14T04:00:00Z","v":3317282,"vw":292.403389},{"c":297.23,"h":300.76,"l":293.62,"n":58269,"o":295.2,"t":"2025-03-17T04:00:00Z","v":2949351,"vw":298.019667},{"c":290.64,"h":295.58,"l":288.365,"n":50575,"o":293.82,"t":"2025-03-18T04:00:00Z","v":2736961,"vw":290.994666},{"c":294.56,"h":299.055,"l":290.17,"n":52108,"o":290.75,"t":"2025-03-19T04:00:00Z","v":3216597,"vw":294.017727},{"c":295.53,"h":300.24,"l":290.12,"n":52090,"o":291.1,"t":"2025-03-20T04:00:00Z","v":3422190,"vw":296.559922},{"c":295.44,"h":296.2499,"l":289.49,"n":41463,"o":291.74,"t":"2025-03-21T04:00:00Z","v":3188310,"vw":294.226526},{"c":302.84,"h":304.54,"l":298.56,"n":53173,"o":300.49,"t":"2025-03-24T04:00:00Z","v":2897038,"vw":302.623769},{"c":300,"h":304.94,"l":295.98,"n":68806,"o":303.3,"t":"2025-03-25T04:00:00Z","v":3394091,"vw":299.377274},{"c":285.52,"h":297.97,"l":283.68,"n":84283,"o":297.97,"t":"2025-03-26T04:00:00Z","v":4710585,"vw":287.959713},{"c":280.91,"h":285.5431,"l":278.16,"n":62946,"o":283.81,"t":"2025-03-27T04:00:00Z","v":3454860,"vw":281.998631},{"c":274.17,"h":279.73,"l":271.65,"n":61317,"o":278.26,"t":"2025-03-28T04:00:00Z","v":3254508,"vw":274.581464},{"c":271.83,"h":273.45,"l":262.68,"n":65821,"o":268,"t":"2025-03-31T04:00:00Z","v":4883121,"vw":269.853874},{"c":276.7,"h":278.0549,"l":269.845,"n":53161,"o":271.81,"t":"2025-04-01T04:00:00Z","v":2468835,"vw":275.320106},{"c":283.84,"h":285.67,"l":270,"n":53789,"o":270.69,"t":"2025-04-02T04:00:00Z","v":2681462,"vw":282.076225},{"c":260.85,"h":271.4959,"l":258.6,"n":121197,"o":260.03,"t":"2025-04-03T04:00:00Z","v":5553701,"vw":262.572489},{"c":246.52,"h":252,"l":236.58,"n":107464,"o":249.46,"t":"2025-04-04T04:00:00Z","v":5290898,"vw":246.179218},{"c":252.45,"h":262.9199,"l":231.85,"n":107200,"o":237.85,"t":"2025-04-07T04:00:00Z","v":5543485,"vw":248.675899},{"c":251.5,"h":267.92,"l":245.3,"n":86379,"o":264.65,"t":"2025-04-08T04:00:00Z","v":5127291,"vw":254.769607},{"c":283.59,"h":286.61,"l":248.18,"n":102606,"o":249.46,"t":"2025-04-09T04:00:00Z","v":6040314,"vw":273.821721},{"c":270.72,"h":275.9,"l":261.565,"n":89875,"o":273.99,"t":"2025-04-10T04:00:00Z","v":4996047,"vw":269.83466},{"c":277.53,"h":278.65,"l":265.09,"n":66581,"o":268.47,"t":"2025-04-11T04:00:00Z","v":3833273,"vw":274.731779},{"c":277.83,"h":283,"l":274.085,"n":46661,"o":282.82,"t":"2025-04-14T04:00:00Z","v":2632038,"vw":278.201402},{"c":277.12,"h":280.045,"l":275.45,"n":45283,"o":278.5,"t":"2025-04-15T04:00:00Z","v":2217556,"vw":277.239977},{"c":269.16,"h":276.2,"l":264.82,"n":66415,"o":272.44,"t":"2025-04-16T04:00:00Z","v":3411359,"vw":269.96479},{"c":268.32,"h":272,"l":265.97,"n":50766,"o":272,"t":"2025-04-17T04:00:00Z","v":2539744,"vw":268.965507},{"c":259.47,"h":264.46,"l":255.1,"n":60469,"o":264.12,"t":"2025-04-21T04:00:00Z","v":2863477,"vw":258.411407},{"c":266.91,"h":268.79,"l":262.4108,"n":49358,"o":263.15,"t":"2025-04-22T04:00:00Z","v":2270723,"vw":266.310719},{"c":275.66,"h":288.95,"l":274.935,"n":56633,"o":288.95,"t":"2025-04-23T04:00:00Z","v":3149028,"vw":279.998139},{"c":287.02,"h":288.26,"l":275.98,"n":52000,"o":277.6,"t":"2025-04-24T04:00:00Z","v":2751643,"vw":284.968515},{"c":288.82,"h":290.88,"l":285.77,"n":44418,"o":285.77,"t":"2025-04-25T04:00:00Z","v":2177484,"vw":288.690398},{"c":287.74,"h":293.54,"l":283.11,"n":54502,"o":288.06,"t":"2025-04-28T04:00:00Z","v":2969782,"vw":287.684454},{"c":290.69,"h":291.69,"l":284.82,"n":39857,"o":287.97,"t":"2025-04-29T04:00:00Z","v":1965345,"vw":289.846534},{"c":294.37,"h":295.1,"l":283,"n":50194,"o":284.42,"t":"2025-04-30T04:00:00Z","v":2541698,"vw":291.026239},{"c":301.66,"h":306.1,"l":300.2469,"n":85512,"o":302,"t":"2025-05-01T04:00:00Z","v":4722713,"vw":303.334789},{"c":299.71,"h":303.9659,"l":286.6,"n":119873,"o":293.72,"t":"2025-05-02T04:00:00Z","v":5932238,"vw":298.632981},{"c":298.58,"h":301.51,"l":293.07,"n":46157,"o":296.17,"t":"2025-05-05T04:00:00Z","v":2455025,"vw":299.192002},{"c":298.11,"h":301.25,"l":296.0877,"n":44112,"o":296.28,"t":"2025-05-06T04:00:00Z","v":2460451,"vw":298.49497},{"c":302.2,"h":303.295,"l":296.93,"n":42805,"o":299.51,"t":"2025-05-07T04:00:00Z","v":1888870,"vw":301.196515},{"c":307.04,"h":310,"l":304.22,"n":47816,"o":304.54,"t":"2025-05-08T04:00:00Z","v":2076705,"vw":307.564544},{"c":309.87,"h":311.7,"l":306.77,"n":49282,"o":309.68,"t":"2025-05-09T04:00:00Z","v":2038726,"vw":309.524457},{"c":322.09,"h":324.95,"l":319.15,"n":70538,"o":324.95,"t":"2025-05-12T04:00:00Z","v":3542369,"vw":322.115098},{"c":330.75,"h":333.96,"l":322.29,"n":71160,"o":323.69,"t":"2025-05-13T04:00:00Z","v":3439071,"vw":330.933525},{"c":329.09,"h":333.98,"l":328.27,"n":45516,"o":330.63,"t":"2025-05-14T04:00:00Z","v":1886783,"vw":330.090814},{"c":326.82,"h":330.82,"l":326.21,"n":57648,"o":326.75,"t":"2025-05-15T04:00:00Z","v":2300632,"vw":328.162317},{"c":329.07,"h":329.5,"l":325.12,"n":47335,"o":328.42,"t":"2025-05-16T04:00:00Z","v":1997690,"vw":327.979751},{"c":329.29,"h":329.87,"l":322.2,"n":36721,"o":323.22,"t":"2025-05-19T04:00:00Z","v":1482174,"vw":328.384021},{"c":328.25,"h":330.055,"l":325.5,"n":37111,"o":326.53,"t":"2025-05-20T04:00:00Z","v":1654516,"vw":328.187875},{"c":322.33,"h":329.9,"l":322.01,"n":35838,"o":324.6,"t":"2025-05-21T04:00:00Z","v":1725604,"vw":325.109565},{"c":321.07,"h":323.745,"l":315.71,"n":38482,"o":319.96,"t":"2025-05-22T04:00:00Z","v":1677806,"vw":321.351106},{"c":321.06,"h":322.89,"l":312.9124,"n":37101,"o":315.19,"t":"2025-05-23T04:00:00Z","v":1432398,"vw":320.354634},{"c":328.16,"h":328.93,"l":323.37,"n":44666,"o":324.72,"t":"2025-05-27T04:00:00Z","v":1568849,"vw":327.670866},{"c":325.67,"h":330,"l":324.91,"n":39778,"o":329.12,"t":"2025-05-28T04:00:00Z","v":1982698,"vw":326.698002},{"c":324.81,"h":330.79,"l":323.34,"n":36973,"o":329.9,"t":"2025-05-29T04:00:00Z","v":1618185,"vw":325.40714},{"c":320.2,"h":323.5,"l":316.81,"n":55335,"o":322.05,"t":"2025-05-30T04:00:00Z","v":3788252,"vw":320.197792},{"c":318.86,"h":319.915,"l":311.9,"n":44596,"o":319.48,"t":"2025-06-02T04:00:00Z","v":1929142,"vw":317.283227},{"c":325.84,"h":327.66,"l":321.09,"n":45683,"o":322.96,"t":"2025-06-03T04:00:00Z","v":1979041,"vw":325.400989},{"c":327.08,"h":329.68,"l":325.53,"n":40006,"o":327,"t":"2025-06-04T04:00:00Z","v":1669745,"vw":327.695684},{"c":326.48,"h":328.925,"l":324.44,"n":36468,"o":328.87,"t":"2025-06-05T04:00:00Z","v":1600949,"vw":326.611686},{"c":331.45,"h":333.5,"l":329.775,"n":46082,"o":331.2,"t":"2025-06-06T04:00:00Z","v":2206481,"vw":331.532031},{"c":325.81,"h":333.36,"l":325.46,"n":42492,"o":332.01,"t":"2025-06-09T04:00:00Z","v":1621813,"vw":328.501958},{"c":324.24,"h":327.5,"l":318.76,"n":40911,"o":327.5,"t":"2025-06-10T04:00:00Z","v":1882177,"vw":323.361462},{"c":325.71,"h":327.865,"l":320.31,"n":35485,"o":323.86,"t":"2025-06-11T04:00:00Z","v":1424025,"vw":325.329579},{"c":330.34,"h":331.455,"l":322.4549,"n":45991,"o":322.98,"t":"2025-06-12T04:00:00Z","v":1777321,"vw":329.389978},{"c":323.66,"h":328.415,"l":322.3106,"n":37796,"o":324.49,"t":"2025-06-13T04:00:00Z","v":1565425,"vw":324.705162},{"c":338.01,"h":339.705,"l":328.295,"n":72236,"o":330.09,"t":"2025-06-16T04:00:00Z","v":3393439,"vw":337.542077},{"c":330.51,"h":338.35,"l":329.82,"n":48675,"o":336.63,"t":"2025-06-17T04:00:00Z","v":1870167,"vw":332.927285},{"c":334.86,"h":338.16,"l":329.8,"n":54836,"o":329.85,"t":"2025-06-18T04:00:00Z","v":2969142,"vw":335.533823},{"c":331.23,"h":338,"l":330.79,"n":45075,"o":335.66,"t":"2025-06-20T04:00:00Z","v":4407215,"vw":332.302989},{"c":332.95,"h":333.45,"l":324.38,"n":38104,"o":331.32,"t":"2025-06-23T04:00:00Z","v":1397853,"vw":330.813447},{"c":343.26,"h":345.15,"l":335.295,"n":69588,"o":335.295,"t":"2025-06-24T04:00:00Z","v":2977934,"vw":341.575718},{"c":342.35,"h":347.43,"l":341.79,"n":45108,"o":346.35,"t":"2025-06-25T04:00:00Z","v":1930170,"vw":343.412892},{"c":348.14,"h":349.225,"l":342.21,"n":54041,"o":343.67,"t":"2025-06-26T04:00:00Z","v":2284689,"vw":347.388122},{"c":353.23,"h":357.6,"l":351.635,"n":57507,"o":353.37,"t":"2025-06-27T04:00:00Z","v":3704374,"vw":354.250623},{"c":356.99,"h":358.285,"l":352.16,"n":44983,"o":353.84,"t":"2025-06-30T04:00:00Z","v":2212556,"vw":356.773251},{"c":355.04,"h":357.38,"l":350.06,"n":51774,"o":355.78,"t":"2025-07-01T04:00:00Z","v":2407924,"vw":354.535433},{"c":358.19,"h":358.61,"l":353.4477,"n":41312,"o":355.21,"t":"2025-07-02T04:00:00Z","v":1787628,"vw":356.389333},{"c":362.22,"h":363.42,"l":358.35,"n":25024,"o":359.11,"t":"2025-07-03T04:00:00Z","v":1088033,"vw":361.980623},{"c":358.49,"h":363.18,"l":354.93,"n":44293,"o":362.22,"t":"2025-07-07T04:00:00Z","v":1800819,"vw":358.367166},{"c":356.98,"h":360.8,"l":353.98,"n":40898,"o":359.98,"t":"2025-07-08T04:00:00Z","v":1739360,"vw":357.213667},{"c":359.78,"h":360.38,"l":356.07,"n":30346,"o":360.27,"t":"2025-07-09T04:00:00Z","v":1196602,"vw":359.17415},{"c":357.64,"h":361.715,"l":345.74,"n":66041,"o":360.21,"t":"2025-07-10T04:00:00Z","v":2809572,"vw":355.326693},{"c":360.62,"h":361.65,"l":353.8,"n":37704,"o":356.94,"t":"2025-07-11T04:00:00Z","v":1698326,"vw":359.844079},{"c":360.29,"h":361.155,"l":357.1,"n":31177,"o":358.79,"t":"2025-07-14T04:00:00Z","v":1179749,"vw":359.829292},{"c":362.11,"h":371.14,"l":361.5054,"n":46681,"o":369.745,"t":"2025-07-15T04:00:00Z","v":2062119,"vw":363.864515},{"c":362.89,"h":364.305,"l":356.7207,"n":40585,"o":362.12,"t":"2025-07-16T04:00:00Z","v":1756351,"vw":362.319326},{"c":380.72,"h":380.81,"l":374.955,"n":69966,"o":375.87,"t":"2025-07-17T04:00:00Z","v":3687448,"vw":378.402479},{"c":378.62,"h":384.51,"l":378,"n":60151,"o":382.73,"t":"2025-07-18T04:00:00Z","v":2941050,"vw":380.901866},{"c":373.66,"h":379.9,"l":373.565,"n":56173,"o":379.7,"t":"2025-07-21T04:00:00Z","v":2445239,"vw":375.431336},{"c":372.65,"h":373.86,"l":365,"n":44156,"o":372.1,"t":"2025-07-22T04:00:00Z","v":1805263,"vw":371.013453},{"c":380.24,"h":382.2,"l":375.85,"n":49702,"o":376.5,"t":"2025-07-23T04:00:00Z","v":2355350,"vw":379.541164},{"c":384.9,"h":386.17,"l":380.24,"n":44951,"o":382,"t":"2025-07-24T04:00:00Z","v":1658976,"vw":384.433866},{"c":392.17,"h":393.07,"l":387.8,"n":57907,"o":388,"t":"2025-07-25T04:00:00Z","v":2107366,"vw":390.694184},{"c":392.76,"h":399.56,"l":391.52,"n":64822,"o":399.56,"t":"2025-07-28T04:00:00Z","v":2334879,"vw":393.640303},{"c":390.01,"h":395.62,"l":387.055,"n":50361,"o":394.26,"t":"2025-07-29T04:00:00Z","v":1777147,"vw":390.52114},{"c":390.09,"h":393.85,"l":387.26,"n":55230,"o":392.09,"t":"2025-07-30T04:00:00Z","v":2726994,"vw":390.116886},{"c":384.72,"h":396.28,"l":384.12,"n":65995,"o":390.13,"t":"2025-07-31T04:00:00Z","v":2900027,"vw":387.745822},{"c":381.29,"h":382.995,"l":373.0501,"n":62744,"o":374.51,"t":"2025-08-01T04:00:00Z","v":2417151,"vw":379.439618},{"c":384.76,"h":386.525,"l":382.61,"n":66866,"o":383.71,"t":"2025-08-04T04:00:00Z","v":2741928,"vw":384.367578},{"c":356.45,"h":363.79,"l":353.7,"n":148265,"o":360.94,"t":"2025-08-05T04:00:00Z","v":7068161,"vw":358.815409},{"c":358.16,"h":362.67,"l":354.33,"n":84949,"o":358.6,"t":"2025-08-06T04:00:00Z","v":4507528,"vw":359.186976},{"c":360.16,"h":361.285,"l":354.0001,"n":69229,"o":360,"t":"2025-08-07T04:00:00Z","v":3058114,"vw":358.663165},{"c":362.84,"h":364.12,"l":359.4,"n":48789,"o":362,"t":"2025-08-08T04:00:00Z","v":2139604,"vw":362.387828},{"c":360.11,"h":363.245,"l":358.01,"n":44512,"o":362.4,"t":"2025-08-11T04:00:00Z","v":2850167,"vw":359.98655},{"c":363.3,"h":363.605,"l":358.84,"n":54563,"o":361.69,"t":"2025-08-12T04:00:00Z","v":2489104,"vw":362.444115},{"c":357.49,"h":365.2,"l":351.78,"n":66347,"o":364.2,"t":"2025-08-13T04:00:00Z","v":2751572,"vw":356.429796},{"c":355.1,"h":358.6856,"l":352.03,"n":47819,"o":353.63,"t":"2025-08-14T04:00:00Z","v":1895618,"vw":355.485653},{"c":351.03,"h":355,"l":350.27,"n":44931,"o":355,"t":"2025-08-15T04:00:00Z","v":1899900,"vw":351.799822},{"c":353.5,"h":354.05,"l":348.7085,"n":32786,"o":349.87,"t":"2025-08-18T04:00:00Z","v":1158547,"vw":352.731138},{"c":349,"h":353.5,"l":347.235,"n":46847,"o":352.72,"t":"2025-08-19T04:00:00Z","v":1870499,"vw":349.408997},{"c":346.22,"h":347.56,"l":339.26,"n":58500,"o":344.04,"t":"2025-08-20T04:00:00Z","v":2454668,"vw":343.952932},{"c":345.38,"h":348.61,"l":344.29,"n":36756,"o":345.19,"t":"2025-08-21T04:00:00Z","v":1455380,"vw":345.899482},{"c":347.61,"h":353.08,"l":345.1,"n":47233,"o":346.695,"t":"2025-08-22T04:00:00Z","v":1965142,"vw":349.275935},{"c":345.76,"h":350.13,"l":345.72,"n":36060,"o":349.31,"t":"2025-08-25T04:00:00Z","v":1251552,"vw":347.136062},{"c":352.02,"h":353.13,"l":345.71,"n":37932,"o":346.3,"t":"2025-08-26T04:00:00Z","v":1995011,"vw":351.481634},{"c":351.4,"h":353.6774,"l":350,"n":33723,"o":350.96,"t":"2025-08-27T04:00:00Z","v":1434520,"vw":351.830823},{"c":355.34,"h":357.155,"l":352.67,"n":44227,"o":353.66,"t":"2025-08-28T04:00:00Z","v":1773137,"vw":355.576442},{"c":349.14,"h":356.52,"l":345.27,"n":54361,"o":354.95,"t":"2025-08-29T04:00:00Z","v":2386045,"vw":349.085688},{"c":343.75,"h":344.6,"l":339.89,"n":56918,"o":343.13,"t":"2025-09-02T04:00:00Z","v":2464064,"vw":342.937053},{"c":342.99,"h":346.065,"l":339.66,"n":42193,"o":345.78,"t":"2025-09-03T04:00:00Z","v":1521312,"vw":342.145328},{"c":348.22,"h":348.27,"l":341.61,"n":45314,"o":344.22,"t":"2025-09-04T04:00:00Z","v":1859362,"vw":346.628668},{"c":349.03,"h":351.28,"l":342.27,"n":47510,"o":350.47,"t":"2025-09-05T04:00:00Z","v":2120578,"vw":346.861547},{"c":349.49,"h":352.58,"l":347.765,"n":44449,"o":350,"t":"2025-09-08T04:00:00Z","v":1631966,"vw":349.721272},{"c":348.23,"h":350.27,"l":343.64,"n":42328,"o":349.94,"t":"2025-09-09T04:00:00Z","v":1763305,"vw":347.047955},{"c":362.25,"h":365.43,"l":357,"n":75184,"o":359.59,"t":"2025-09-10T04:00:00Z","v":3483952,"vw":361.833265},{"c":360.08,"h":365.3071,"l":359.38,"n":54384,"o":363.68,"t":"2025-09-11T04:00:00Z","v":2253492,"vw":360.958551},{"c":365.9,"h":367.68,"l":358.78,"n":67177,"o":359.93,"t":"2025-09-12T04:00:00Z","v":3108477,"vw":365.267417},{"c":375.54,"h":378.16,"l":369.19,"n":70809,"o":370.02,"t":"2025-09-15T04:00:00Z","v":3031539,"vw":375.57299},{"c":371.19,"h":378.98,"l":369.65,"n":57607,"o":378,"t":"2025-09-16T04:00:00Z","v":2251110,"vw":372.919067},{"c":363.35,"h":371.455,"l":359.28,"n":76660,"o":370.59,"t":"2025-09-17T04:00:00Z","v":3481432,"vw":363.310979},{"c":371.27,"h":374.06,"l":364.45,"n":52409,"o":366.98,"t":"2025-09-18T04:00:00Z","v":1857903,"vw":371.387849},{"c":374.5,"h":375.36,"l":369.98,"n":46929,"o":373.6,"t":"2025-09-19T04:00:00Z","v":3483273,"vw":374.069153},{"c":378.31,"h":382.92,"l":371.92,"n":61518,"o":374.08,"t":"2025-09-22T04:00:00Z","v":2399700,"vw":378.297186},{"c":368.52,"h":382,"l":366.06,"n":71311,"o":381.76,"t":"2025-09-23T04:00:00Z","v":2776645,"vw":370.609823},{"c":372.21,"h":373.62,"l":368.215,"n":51395,"o":369.82,"t":"2025-09-24T04:00:00Z","v":2290761,"vw":371.873452},{"c":364.74,"h":368.16,"l":360.34,"n":52528,"o":366.86,"t":"2025-09-25T04:00:00Z","v":2029278,"vw":364.654544},{"c":365.58,"h":366.51,"l":360.265,"n":42475,"o":365.01,"t":"2025-09-26T04:00:00Z","v":1625419,"vw":364.569924},{"c":367.15,"h":370.98,"l":367.02,"n":39848,"o":370.01,"t":"2025-09-29T04:00:00Z","v":1466252,"vw":367.99515},{"c":374.25,"h":374.99,"l":366.45,"n":39532,"o":366.45,"t":"2025-09-30T04:00:00Z","v":1805959,"vw":372.504579},{"c":373.84,"h":378.03,"l":369.09,"n":48935,"o":369.66,"t":"2025-10-01T04:00:00Z","v":1590582,"vw":374.128863},{"c":376.76,"h":381.58,"l":370.8,"n":50611,"o":376.07,"t":"2025-10-02T04:00:00Z","v":1778006,"vw":375.475576},{"c":373.46,"h":378.04,"l":371.61,"n":36164,"o":377.8,"t":"2025-10-03T04:00:00Z","v":1372536,"vw":374.611778},{"c":380.02,"h":385.6724,"l":377.56,"n":50328,"o":380,"t":"2025-10-06T04:00:00Z","v":1852186,"vw":380.140093},{"c":370.94,"h":384.86,"l":367.49,"n":59397,"o":382,"t":"2025-10-07T04:00:00Z","v":2321869,"vw":374.105066},{"c":376.7,"h":378.94,"l":370.22,"n":40507,"o":372.63,"t":"2025-10-08T04:00:00Z","v":2168576,"vw":375.725763},{"c":377.19,"h":381.87,"l":373.29,"n":46043,"o":381.575,"t":"2025-10-09T04:00:00Z","v":1723584,"vw":377.052974},{"c":369.08,"h":387.62,"l":369.08,"n":63601,"o":379.36,"t":"2025-10-10T04:00:00Z","v":2164700,"vw":375.871856},{"c":375.37,"h":379.19,"l":372.8328,"n":47084,"o":374.73,"t":"2025-10-13T04:00:00Z","v":2090196,"vw":376.030413},{"c":374.35,"h":379.15,"l":364.36,"n":47000,"o":368.73,"t":"2025-10-14T04:00:00Z","v":1669488,"vw":373.798395},{"c":381.72,"h":385.96,"l":375.4,"n":45027,"o":379.74,"t":"2025-10-15T04:00:00Z","v":1589473,"vw":381.791183},{"c":375.59,"h":386.67,"l":372.1515,"n":48398,"o":385.89,"t":"2025-10-16T04:00:00Z","v":1597471,"vw":376.840611},{"c":373.3,"h":379.01,"l":370.2601,"n":44516,"o":373.4,"t":"2025-10-17T04:00:00Z","v":1733043,"vw":373.581039},{"c":377.69,"h":379.0189,"l":374.6,"n":36388,"o":375.62,"t":"2025-10-20T04:00:00Z","v":1331657,"vw":377.357387},{"c":373.46,"h":378.46,"l":371.435,"n":55056,"o":377.64,"t":"2025-10-21T04:00:00Z","v":2335107,"vw":374.187412},{"c":360.6,"h":379.58,"l":353.555,"n":88416,"o":378.09,"t":"2025-10-22T04:00:00Z","v":4029365,"vw":361.213568},{"c":372.4,"h":373.82,"l":361.36,"n":44982,"o":361.36,"t":"2025-10-23T04:00:00Z","v":1601613,"vw":370.443354},{"c":376.29,"h":381.31,"l":376.115,"n":51682,"o":379.14,"t":"2025-10-24T04:00:00Z","v":1650410,"vw":378.239103},{"c":379.74,"h":381,"l":376.53,"n":38758,"o":381,"t":"2025-10-27T04:00:00Z","v":1772600,"vw":378.742264},{"c":376.01,"h":381.06,"l":373.43,"n":42180,"o":379.86,"t":"2025-10-28T04:00:00Z","v":1551358,"vw":377.111881},{"c":387.75,"h":390,"l":376.282,"n":53388,"o":376.88,"t":"2025-10-29T04:00:00Z","v":2245001,"vw":386.146643},{"c":383.09,"h":390.11,"l":379.26,"n":61032,"o":384.49,"t":"2025-10-30T04:00:00Z","v":3112798,"vw":383.043086},{"c":381.56,"h":393.59,"l":379.22,"n":56426,"o":386.02,"t":"2025-10-31T04:00:00Z","v":2407267,"vw":384.007538},{"c":386.57,"h":387.39,"l":378.25,"n":87067,"o":385.11,"t":"2025-11-03T05:00:00Z","v":3254494,"vw":384.51783},{"c":377.72,"h":382.63,"l":352.1,"n":190503,"o":360.63,"t":"2025-11-04T05:00:00Z","v":7551357,"vw":368.726806},{"c":385.44,"h":394.14,"l":376.66,"n":88685,"o":377.61,"t":"2025-11-05T05:00:00Z","v":3075959,"vw":387.897304},{"c":377.4,"h":386.61,"l":373.85,"n":75754,"o":384.07,"t":"2025-11-06T05:00:00Z","v":2235866,"vw":377.224255},{"c":373.77,"h":376.07,"l":364.2,"n":76248,"o":371.05,"t":"2025-11-07T05:00:00Z","v":2604836,"vw":370.490518},{"c":379.57,"h":382.56,"l":372.4,"n":59339,"o":380.92,"t":"2025-11-10T05:00:00Z","v":1801833,"vw":378.79858},{"c":367.91,"h":380,"l":366.75,"n":82408,"o":377.23,"t":"2025-11-11T05:00:00Z","v":3103733,"vw":369.429974},{"c":369.4,"h":372,"l":366.37,"n":57748,"o":368.01,"t":"2025-11-12T05:00:00Z","v":1962092,"vw":368.626412},{"c":354.07,"h":368.48,"l":352.37,"n":89418,"o":367.09,"t":"2025-11-13T05:00:00Z","v":2762392,"vw":356.714028},{"c":352.39,"h":361,"l":347,"n":80324,"o":350,"t":"2025-11-14T05:00:00Z","v":3385162,"vw":354.473645},{"c":342.75,"h":353.49,"l":339.84,"n":83046,"o":351.96,"t":"2025-11-17T05:00:00Z","v":3019730,"vw":344.757356},{"c":338.29,"h":343,"l":335.1,"n":85697,"o":340.325,"t":"2025-11-18T05:00:00Z","v":3158325,"vw":339.532242},{"c":345.65,"h":346.22,"l":338.68,"n":73877,"o":339.97,"t":"2025-11-19T05:00:00Z","v":2650766,"vw":343.516987},{"c":328.19,"h":357.78,"l":326.95,"n":131893,"o":356.38,"t":"2025-11-20T05:00:00Z","v":4550624,"vw":338.241349},{"c":331.71,"h":332.22,"l":320.2039,"n":97308,"o":329.04,"t":"2025-11-21T05:00:00Z","v":4397591,"vw":328.664723},{"c":330.43,"h":335.6399,"l":329.27,"n":87308,"o":334.73,"t":"2025-11-24T05:00:00Z","v":3672784,"vw":331.810248},{"c":336.65,"h":339.07,"l":324.71,"n":101108,"o":329.99,"t":"2025-11-25T05:00:00Z","v":3968824,"vw":332.850162},{"c":341.69,"h":344.6,"l":337.18,"n":67085,"o":338.55,"t":"2025-11-26T05:00:00Z","v":2474729,"vw":341.614048},{"c":345.89,"h":347.89,"l":341.64,"n":30173,"o":344.4,"t":"2025-11-28T05:00:00Z","v":935120,"vw":345.882542},{"c":339.71,"h":343.89,"l":338.4,"n":64272,"o":342.65,"t":"2025-12-01T05:00:00Z","v":2248798,"vw":340.876512},{"c":333.11,"h":343.78,"l":332.88,"n":85734,"o":343.5,"t":"2025-12-02T05:00:00Z","v":3850288,"vw":336.240012},{"c":335.57,"h":336.1999,"l":323.57,"n":85317,"o":330.5,"t":"2025-12-03T05:00:00Z","v":3079383,"vw":331.533155},{"c":338.93,"h":340.9,"l":332.5,"n":62412,"o":335.48,"t":"2025-12-04T05:00:00Z","v":2351829,"vw":338.529805},{"c":337.66,"h":341.42,"l":336,"n":54645,"o":338.89,"t":"2025-12-05T05:00:00Z","v":1845606,"vw":337.855914},{"c":343.39,"h":345.69,"l":336.13,"n":90067,"o":337.45,"t":"2025-12-08T05:00:00Z","v":3734210,"vw":342.969396},{"c":341.76,"h":348.64,"l":341.55,"n":63206,"o":344.09,"t":"2025-12-09T05:00:00Z","v":2149666,"vw":343.640532},{"c":353.45,"h":354.37,"l":342.21,"n":75969,"o":343.87,"t":"2025-12-10T05:00:00Z","v":2554134,"vw":349.986793},{"c":350.36,"h":351.14,"l":341.56,"n":70243,"o":350.51,"t":"2025-12-11T05:00:00Z","v":2405623,"vw":347.960547},{"c":331.98,"h":349.98,"l":329.4,"n":111670,"o":349.17,"t":"2025-12-12T05:00:00Z","v":3921907,"vw":334.735412},{"c":333.21,"h":336.04,"l":331.72,"n":75300,"o":334.5,"t":"2025-12-15T05:00:00Z","v":2568954,"vw":333.411419},{"c":329.93,"h":334.305,"l":326.71,"n":74063,"o":333.215,"t":"2025-12-16T05:00:00Z","v":2527409,"vw":329.600131},{"c":315.82,"h":331.12,"l":311.915,"n":158266,"o":329.25,"t":"2025-12-17T05:00:00Z","v":7694386,"vw":315.926441},{"c":315.95,"h":323.08,"l":314,"n":97980,"o":322.04,"t":"2025-12-18T05:00:00Z","v":3826602,"vw":316.535788},{"c":317.8,"h":320.71,"l":315.45,"n":82228,"o":315.68,"t":"2025-12-19T05:00:00Z","v":7357343,"vw":317.582497},{"c":320.39,"h":322.77,"l":318.27,"n":63573,"o":322.61,"t":"2025-12-22T05:00:00Z","v":2080366,"vw":320.240625},{"c":322.81,"h":324.205,"l":319.195,"n":64410,"o":319.66,"t":"2025-12-23T05:00:00Z","v":2197116,"vw":322.349291},{"c":323.67,"h":324.07,"l":321.15,"n":25314,"o":323.415,"t":"2025-12-24T05:00:00Z","v":766455,"vw":323.110713},{"c":322.17,"h":323.53,"l":321.32,"n":41369,"o":323.28,"t":"2025-12-26T05:00:00Z","v":1100854,"vw":322.304007},{"c":321.45,"h":325.43,"l":320.67,"n":60581,"o":322.34,"t":"2025-12-29T05:00:00Z","v":1948928,"vw":322.165186},{"c":320.86,"h":322.2751,"l":320.05,"n":56416,"o":321.48,"t":"2025-12-30T05:00:00Z","v":1727311,"vw":320.98785},{"c":318.51,"h":322,"l":318.13,"n":49372,"o":322,"t":"2025-12-31T05:00:00Z","v":1553864,"vw":319.303435},{"c":327.31,"h":328.21,"l":321.22,"n":66977,"o":323.21,"t":"2026-01-02T05:00:00Z","v":2559976,"vw":326.172347},{"c":322.26,"h":330.9372,"l":321.93,"n":96455,"o":324.41,"t":"2026-01-05T05:00:00Z","v":3374302,"vw":324.567185},{"c":332.97,"h":333.07,"l":315.76,"n":93966,"o":322.33,"t":"2026-01-06T05:00:00Z","v":3246617,"vw":327.329616},{"c":322.67,"h":333.27,"l":320.57,"n":94892,"o":333,"t":"2026-01-07T05:00:00Z","v":3166098,"vw":323.439698},{"c":320.58,"h":320.86,"l":315.775,"n":127717,"o":320.11,"t":"2026-01-08T05:00:00Z","v":4582274,"vw":319.136264},{"c":324.51,"h":325.22,"l":320.79,"n":81245,"o":322.15,"t":"2026-01-09T05:00:00Z","v":2690172,"vw":324.067956},{"c":329.1,"h":330.17,"l":323.09,"n":64124,"o":323.09,"t":"2026-01-12T05:00:00Z","v":2166800,"vw":328.452678},{"c":332.38,"h":334,"l":329.76,"n":74817,"o":329.87,"t":"2026-01-13T05:00:00Z","v":2524530,"vw":331.880849},{"c":331.14,"h":334.4682,"l":328.225,"n":66374,"o":331.07,"t":"2026-01-14T05:00:00Z","v":2147956,"vw":330.754268},{"c":333.46,"h":341.1381,"l":332.54,"n":65996,"o":336.52,"t":"2026-01-15T05:00:00Z","v":2127499,"vw":335.082783},{"c":343.75,"h":349.6,"l":340.57,"n":99774,"o":343.45,"t":"2026-01-16T05:00:00Z","v":3768483,"vw":345.244516},{"c":337.59,"h":344.7,"l":336.504,"n":92073,"o":337.78,"t":"2026-01-20T05:00:00Z","v":2869755,"vw":339.736957},{"c":337.96,"h":342.59,"l":334.44,"n":81344,"o":340.01,"t":"2026-01-21T05:00:00Z","v":3426505,"vw":338.464163},{"c":334.04,"h":343,"l":331.61,"n":77410,"o":342.12,"t":"2026-01-22T05:00:00Z","v":2549038,"vw":334.691797},{"c":331.22,"h":336.77,"l":330.68,"n":62373,"o":335.62,"t":"2026-01-23T05:00:00Z","v":2235595,"vw":332.338434},{"c":332.28,"h":333.63,"l":327.5,"n":73080,"o":331.22,"t":"2026-01-26T05:00:00Z","v":2812922,"vw":331.037643},{"c":341.19,"h":341.96,"l":329.23,"n":81918,"o":332.7,"t":"2026-01-27T05:00:00Z","v":2814670,"vw":339.136444},{"c":347.32,"h":349.23,"l":340,"n":96960,"o":341.04,"t":"2026-01-28T05:00:00Z","v":3072496,"vw":345.932538},{"c":354.37,"h":360.63,"l":350.361,"n":107625,"o":355.18,"t":"2026-01-29T05:00:00Z","v":4065394,"vw":354.384441},{"c":351.42,"h":355.4099,"l":347.03,"n":101640,"o":350.86,"t":"2026-01-30T05:00:00Z","v":4261138,"vw":351.566894},{"c":359.44,"h":361.33,"l":350.35,"n":111054,"o":351.175,"t":"2026-02-02T05:00:00Z","v":3867541,"vw":358.037545},{"c":362.53,"h":375.89,"l":344.64,"n":150180,"o":349.51,"t":"2026-02-03T05:00:00Z","v":5853542,"vw":361.417623},{"c":365,"h":377.12,"l":355,"n":133439,"o":365.6,"t":"2026-02-04T05:00:00Z","v":5131605,"vw":364.716659},{"c":354.67,"h":362.21,"l":353.35,"n":94403,"o":360.78,"t":"2026-02-05T05:00:00Z","v":3303291,"vw":356.696297},{"c":373.82,"h":374.9,"l":357.685,"n":88362,"o":359.31,"t":"2026-02-06T05:00:00Z","v":3106014,"vw":370.525624},{"c":377.06,"h":380.52,"l":370.76,"n":80617,"o":373,"t":"2026-02-09T05:00:00Z","v":2809374,"vw":377.749803},{"c":377.47,"h":382.2,"l":375.525,"n":58832,"o":378.95,"t":"2026-02-10T05:00:00Z","v":1795277,"vw":378.851581},{"c":396.09,"h":401,"l":390.5982,"n":106031,"o":394,"t":"2026-02-11T05:00:00Z","v":3826592,"vw":395.374245},{"c":390.33,"h":408.45,"l":388.51,"n":128895,"o":400,"t":"2026-02-12T05:00:00Z","v":4603626,"vw":397.067682},{"c":389.25,"h":394.5,"l":385.25,"n":71945,"o":392.21,"t":"2026-02-13T05:00:00Z","v":2253519,"vw":390.487406},{"c":391.49,"h":393.23,"l":384.359,"n":70553,"o":386.78,"t":"2026-02-17T05:00:00Z","v":2094528,"vw":390.43491},{"c":380.38,"h":397,"l":379.02,"n":82182,"o":393.89,"t":"2026-02-18T05:00:00Z","v":2740006,"vw":383.963263},{"c":377.32,"h":382.9,"l":375.74,"n":70561,"o":379,"t":"2026-02-19T05:00:00Z","v":2277373,"vw":378.102695},{"c":373.38,"h":378.4999,"l":370.02,"n":69205,"o":375.17,"t":"2026-02-20T05:00:00Z","v":2600502,"vw":373.394198},{"c":362.05,"h":368.58,"l":359.84,"n":92078,"o":367.12,"t":"2026-02-23T05:00:00Z","v":2923686,"vw":362.566589},{"c":374.56,"h":377.7499,"l":363.17,"n":66606,"o":364,"t":"2026-02-24T05:00:00Z","v":2389472,"vw":373.923164},{"c":373.53,"h":377.06,"l":368.85,"n":58028,"o":374.18,"t":"2026-02-25T05:00:00Z","v":2302193,"vw":373.861291},{"c":374.59,"h":374.72,"l":360.26,"n":56365,"o":373.15,"t":"2026-02-26T05:00:00Z","v":2233805,"vw":370.383019},{"c":375.92,"h":376.4599,"l":365.3,"n":58574,"o":366.78,"t":"2026-02-27T05:00:00Z","v":2171326,"vw":373.82977},{"c":377.4,"h":378.07,"l":367.62,"n":62447,"o":369.84,"t":"2026-03-02T05:00:00Z","v":1831239,"vw":375.554098},{"c":355.56,"h":365.83,"l":350.75,"n":90505,"o":362.81,"t":"2026-03-03T05:00:00Z","v":2866678,"vw":356.876551},{"c":354.46,"h":360.99,"l":351.309,"n":61335,"o":357.92,"t":"2026-03-04T05:00:00Z","v":1795031,"vw":355.49189},{"c":354.79,"h":356.295,"l":345.77,"n":85541,"o":351.28,"t":"2026-03-05T05:00:00Z","v":3222713,"vw":351.757072},{"c":347.75,"h":353.85,"l":340.655,"n":96911,"o":346.3,"t":"2026-03-06T05:00:00Z","v":3797310,"vw":349.047576},{"c":353.87,"h":355.56,"l":338.25,"n":90040,"o":343.32,"t":"2026-03-09T04:00:00Z","v":3412472,"vw":348.592982},{"c":361.06,"h":368.29,"l":351.58,"n":105116,"o":353.67,"t":"2026-03-10T04:00:00Z","v":3649526,"vw":362.221169},{"c":355.79,"h":362.97,"l":355.395,"n":80294,"o":361.01,"t":"2026-03-11T04:00:00Z","v":2810809,"vw":358.708445},{"c":348.64,"h":355.13,"l":345.44,"n":72126,"o":352.17,"t":"2026-03-12T04:00:00Z","v":2431275,"vw":350.329015},{"c":355.4,"h":360.99,"l":346,"n":93584,"o":351.2,"t":"2026-03-13T04:00:00Z","v":3584103,"vw":353.411022},{"c":361.04,"h":368,"l":359.36,"n":98561,"o":360.97,"t":"2026-03-16T04:00:00Z","v":3496521,"vw":362.825312},{"c":363.95,"h":366.63,"l":355.26,"n":66588,"o":365.73,"t":"2026-03-17T04:00:00Z","v":1944401,"vw":362.037612},{"c":360.54,"h":370.38,"l":359.84,"n":68049,"o":365,"t":"2026-03-18T04:00:00Z","v":2242062,"vw":363.304767},{"c":360.23,"h":362.9915,"l":348.85,"n":66175,"o":353.88,"t":"2026-03-19T04:00:00Z","v":2147182,"vw":357.630093},{"c":356.8,"h":367.0542,"l":353.6501,"n":85497,"o":361.49,"t":"2026-03-20T04:00:00Z","v":4221378,"vw":358.760002},{"c":359.74,"h":370.97,"l":359.56,"n":84924,"o":362.69,"t":"2026-03-23T04:00:00Z","v":2621143,"vw":363.523246},{"c":374.1,"h":375.93,"l":356.6425,"n":70882,"o":359.68,"t":"2026-03-24T04:00:00Z","v":2668005,"vw":370.806689},{"c":375,"h":380.445,"l":372.7675,"n":67673,"o":378.47,"t":"2026-03-25T04:00:00Z","v":2529342,"vw":375.305484},{"c":357.1,"h":373.38,"l":356.67,"n":64279,"o":370.75,"t":"2026-03-26T04:00:00Z","v":2038963,"vw":362.455671},{"c":357.36,"h":363.32,"l":355.54,"n":70767,"o":356.58,"t":"2026-03-27T04:00:00Z","v":2154507,"vw":358.371528},{"c":343.53,"h":363.915,"l":342,"n":91427,"o":359.89,"t":"2026-03-30T04:00:00Z","v":3242033,"vw":346.705196},{"c":357.67,"h":359.28,"l":346.1,"n":66401,"o":347.285,"t":"2026-03-31T04:00:00Z","v":2176886,"vw":355.111635},{"c":365.56,"h":368.43,"l":361.74,"n":63678,"o":362.06,"t":"2026-04-01T04:00:00Z","v":1982806,"vw":365.790237},{"c":361.1,"h":365.985,"l":351.64,"n":49059,"o":354.315,"t":"2026-04-02T04:00:00Z","v":1426397,"vw":360.343342},{"c":363.89,"h":364.21,"l":357.0701,"n":45219,"o":361,"t":"2026-04-06T04:00:00Z","v":1363178,"vw":362.255542},{"c":368.85,"h":369.11,"l":359.71,"n":59070,"o":363,"t":"2026-04-07T04:00:00Z","v":2187073,"vw":365.776697},{"c":385.58,"h":390.97,"l":381.17,"n":76522,"o":388.5,"t":"2026-04-08T04:00:00Z","v":2257781,"vw":385.705495},{"c":400.44,"h":401.11,"l":385.71,"n":68630,"o":386,"t":"2026-04-09T04:00:00Z","v":2136816,"vw":396.380308},{"c":403,"h":407.01,"l":401.1,"n":66761,"o":404.22,"t":"2026-04-10T04:00:00Z","v":2221102,"vw":404.698108},{"c":403.36,"h":404.75,"l":395.18,"n":63682,"o":403.85,"t":"2026-04-13T04:00:00Z","v":1821322,"vw":401.139483},{"c":401.9,"h":407.83,"l":397.49,"n":58201,"o":402.76,"t":"2026-04-14T04:00:00Z","v":1828653,"vw":403.100767},{"c":395.06,"h":401.335,"l":389.4,"n":73350,"o":400.44,"t":"2026-04-15T04:00:00Z","v":2269949,"vw":394.842708},{"c":392.73,"h":395.955,"l":387.66,"n":54252,"o":394.01,"t":"2026-04-16T04:00:00Z","v":1818140,"vw":392.063097},{"c":406.21,"h":410.91,"l":394.28,"n":65874,"o":395.26,"t":"2026-04-17T04:00:00Z","v":2627127,"vw":404.242162},{"c":407.57,"h":409.66,"l":403.92,"n":64490,"o":407,"t":"2026-04-20T04:00:00Z","v":2418138,"vw":407.100811},{"c":409.7,"h":418.38,"l":409.13,"n":64516,"o":410.62,"t":"2026-04-21T04:00:00Z","v":2024781,"vw":412.318274},{"c":413.87,"h":419.47,"l":411.89,"n":76574,"o":417.31,"t":"2026-04-22T04:00:00Z","v":2685363,"vw":414.448336},{"c":424.5,"h":429.31,"l":416.26,"n":84354,"o":417.23,"t":"2026-04-23T04:00:00Z","v":2914731,"vw":424.827429},{"c":423.92,"h":432.34,"l":422.03,"n":74823,"o":430.05,"t":"2026-04-24T04:00:00Z","v":2492900,"vw":425.091143},{"c":416.77,"h":426.38,"l":414.2022,"n":70944,"o":425.4,"t":"2026-04-27T04:00:00Z","v":2466519,"vw":417.436466},{"c":413.07,"h":416.41,"l":401.65,"n":79175,"o":408,"t":"2026-04-28T04:00:00Z","v":2487086,"vw":410.794324},{"c":410.77,"h":418.63,"l":407.36,"n":61757,"o":416.86,"t":"2026-04-29T04:00:00Z","v":1934956,"vw":410.991382},{"c":433.01,"h":434.3,"l":417.65,"n":89216,"o":417.66,"t":"2026-04-30T04:00:00Z","v":3253713,"vw":429.67971},{"c":425.55,"h":435.43,"l":422.835,"n":87648,"o":435,"t":"2026-05-01T04:00:00Z","v":2481835,"vw":426.441532},{"c":422.44,"h":434.75,"l":421.93,"n":101790,"o":426.23,"t":"2026-05-04T04:00:00Z","v":3300536,"vw":426.627066},{"c":410.86,"h":415.93,"l":388.26,"n":199940,"o":397.77,"t":"2026-05-05T04:00:00Z","v":6882963,"vw":406.304899},{"c":421.39,"h":423.97,"l":409.02,"n":107009,"o":423.97,"t":"2026-05-06T04:00:00Z","v":3293530,"vw":418.031866},{"c":399.15,"h":419.895,"l":396.21,"n":121909,"o":419,"t":"2026-05-07T04:00:00Z","v":3595533,"vw":402.723194},{"c":401.51,"h":406.85,"l":399,"n":78694,"o":400.56,"t":"2026-05-08T04:00:00Z","v":2390360,"vw":402.013865},{"c":419,"h":420.88,"l":396.44,"n":112785,"o":402.04,"t":"2026-05-11T04:00:00Z","v":3728725,"vw":414.553159},{"c":401.53,"h":415.98,"l":396.19,"n":95546,"o":415.48,"t":"2026-05-12T04:00:00Z","v":2957666,"vw":401.171334},{"c":406.94,"h":409.6,"l":400.5593,"n":75760,"o":406.17,"t":"2026-05-13T04:00:00Z","v":2319777,"vw":406.589724},{"c":408.1,"h":409.99,"l":403.075,"n":65542,"o":409.99,"t":"2026-05-14T04:00:00Z","v":2015024,"vw":407.056408},{"c":399.44,"h":402.12,"l":395.35,"n":81023,"o":399.32,"t":"2026-05-15T04:00:00Z","v":3257048,"vw":398.907341},{"c":381.87,"h":398.21,"l":375.56,"n":103949,"o":398.21,"t":"2026-05-18T04:00:00Z","v":2868964,"vw":382.143563},{"c":371.88,"h":377.1699,"l":367.64,"n":98239,"o":372.41,"t":"2026-05-19T04:00:00Z","v":2956386,"vw":372.290686},{"c":379.69,"h":382.455,"l":371.46,"n":72004,"o":373.77,"t":"2026-05-20T04:00:00Z","v":2687697,"vw":378.503982},{"c":381.51,"h":384.95,"l":377.2,"n":68059,"o":380,"t":"2026-05-21T04:00:00Z","v":1936561,"vw":381.715889},{"c":391.35,"h":395.21,"l":380.56,"n":75897,"o":385.35,"t":"2026-05-22T04:00:00Z","v":2358122,"vw":390.817367},{"c":403.13,"h":409.65,"l":398,"n":99747,"o":400.07,"t":"2026-05-26T04:00:00Z","v":2861007,"vw":404.876739},{"c":406.37,"h":406.83,"l":395.3,"n":85203,"o":402.72,"t":"2026-05-27T04:00:00Z","v":2851199,"vw":403.874452},{"c":401.94,"h":406.48,"l":389,"n":81989,"o":403.2,"t":"2026-05-28T04:00:00Z","v":2323336,"vw":400.930937},{"c":400.6,"h":404.28,"l":397.5,"n":72703,"o":402.39,"t":"2026-05-29T04:00:00Z","v":3325760,"vw":400.60388},{"c":400.08,"h":404.23,"l":393.595,"n":71838,"o":396.08,"t":"2026-06-01T04:00:00Z","v":2343652,"vw":400.258083},{"c":417.62,"h":419.68,"l":404.7501,"n":72449,"o":405.61,"t":"2026-06-02T04:00:00Z","v":2078380,"vw":415.664457},{"c":421.21,"h":426.585,"l":414.655,"n":72128,"o":420,"t":"2026-06-03T04:00:00Z","v":2185292,"vw":421.258352},{"c":418.61,"h":421.57,"l":408.7626,"n":65354,"o":416.74,"t":"2026-06-04T04:00:00Z","v":1863071,"vw":416.630158},{"c":395.94,"h":410.61,"l":393.17,"n":93027,"o":408.55,"t":"2026-06-05T04:00:00Z","v":2542367,"vw":399.079022},{"c":403.14,"h":406.51,"l":398.1,"n":65735,"o":400.13,"t":"2026-06-08T04:00:00Z","v":2104195,"vw":403.715913},{"c":401.72,"h":413.25,"l":386.6201,"n":77738,"o":407,"t":"2026-06-09T04:00:00Z","v":2338536,"vw":398.369532},{"c":375.46,"h":399.83,"l":375.04,"n":114046,"o":395.55,"t":"2026-06-10T04:00:00Z","v":3560435,"vw":380.056118},{"c":393.64,"h":396.18,"l":378.06,"n":88360,"o":382,"t":"2026-06-11T04:00:00Z","v":2642858,"vw":388.143521},{"c":391.39,"h":399.13,"l":388.336,"n":67922,"o":396.55,"t":"2026-06-12T04:00:00Z","v":2178449,"vw":392.270003},{"c":407.06,"h":412.04,"l":402.95,"n":76829,"o":403.08,"t":"2026-06-15T04:00:00Z","v":2340679,"vw":408.349898},{"c":407.71,"h":415.62,"l":407.23,"n":62411,"o":409.28,"t":"2026-06-16T04:00:00Z","v":1791588,"vw":410.399716},{"c":409.64,"h":419.17,"l":408,"n":71834,"o":414.14,"t":"2026-06-17T04:00:00Z","v":2245208,"vw":413.470105},{"c":421.77,"h":425.92,"l":414.73,"n":67793,"o":420.84,"t":"2026-06-18T04:00:00Z","v":3718704,"vw":421.40057},{"c":435.78,"h":436.74,"l":422.61,"n":78803,"o":426.98,"t":"2026-06-22T04:00:00Z","v":2575857,"vw":433.452504},{"c":405.28,"h":421.55,"l":405.28,"n":89283,"o":421.55,"t":"2026-06-23T04:00:00Z","v":2463231,"vw":409.267012},{"c":404.59,"h":412.73,"l":400.51,"n":73370,"o":405.01,"t":"2026-06-24T04:00:00Z","v":2399743,"vw":405.55252},{"c":419.87,"h":426,"l":413.97,"n":62644,"o":414.91,"t":"2026-06-25T04:00:00Z","v":1899801,"vw":419.843022},{"c":402.68,"h":413.1439,"l":398.12,"n":99346,"o":410.55,"t":"2026-06-26T04:00:00Z","v":5276877,"vw":402.666516},{"c":408.26,"h":411.74,"l":401.325,"n":70202,"o":404.06,"t":"2026-06-29T04:00:00Z","v":2204503,"vw":407.87079},{"c":426.12,"h":427.93,"l":409.93,"n":70483,"o":411,"t":"2026-06-30T04:00:00Z","v":2540672,"vw":424.0852},{"c":412.31,"h":423.45,"l":404.74,"n":80792,"o":419.99,"t":"2026-07-01T04:00:00Z","v":2383292,"vw":414.649654},{"c":398.52,"h":414.74,"l":392.3,"n":84070,"o":408.77,"t":"2026-07-02T04:00:00Z","v":2606261,"vw":399.412853},{"c":413.42,"h":420.245,"l":404.4,"n":63923,"o":405.59,"t":"2026-07-06T04:00:00Z","v":1768637,"vw":413.99811},{"c":395.68,"h":406,"l":388.0974,"n":78531,"o":404.05,"t":"2026-07-07T04:00:00Z","v":2334076,"vw":393.790145},{"c":399.56,"h":401.6099,"l":390.7,"n":55982,"o":391.62,"t":"2026-07-08T04:00:00Z","v":1757156,"vw":397.235926},{"c":405.83,"h":414.8559,"l":403.65,"n":53244,"o":411.55,"t":"2026-07-09T04:00:00Z","v":1708879,"vw":407.638951},{"c":407.28,"h":411.6727,"l":401.84,"n":44844,"o":403.02,"t":"2026-07-10T04:00:00Z","v":1406869,"vw":407.896623},{"c":402.85,"h":407.23,"l":397.1,"n":56046,"o":403.11,"t":"2026-07-13T04:00:00Z","v":1686102,"vw":401.81594},{"c":415.52,"h":417,"l":407.5,"n":66029,"o":411.4,"t":"2026-07-14T04:00:00Z","v":1921654,"vw":412.944106},{"c":412.86,"h":419,"l":401.46,"n":61020,"o":419,"t":"2026-07-15T04:00:00Z","v":1949179,"vw":410.796269},{"c":396.27,"h":406.62,"l":390.865,"n":86323,"o":401.79,"t":"2026-07-16T04:00:00Z","v":3242509,"vw":397.155656},{"c":399.99,"h":404.71,"l":382,"n":72478,"o":385.46,"t":"2026-07-17T04:00:00Z","v":2653078,"vw":398.182583},{"c":401.41,"h":413.46,"l":399.27,"n":52652,"o":408.21,"t":"2026-07-20T04:00:00Z","v":1653710,"vw":402.428503},{"c":402.95,"h":412.21,"l":401.9,"n":57682,"o":410.38,"t":"2026-07-21T04:00:00Z","v":1886352,"vw":404.616408},{"c":406.91,"h":412.48,"l":397.86,"n":54452,"o":398.05,"t":"2026-07-22T04:00:00Z","v":1773513,"vw":407.287668},{"c":415.13,"h":417.425,"l":402.69,"n":56234,"o":402.69,"t":"2026-07-23T04:00:00Z","v":1830551,"vw":413.947587},{"c":404.07,"h":414.92,"l":400.87,"n":52978,"o":409.83,"t":"2026-07-24T04:00:00Z","v":1567042,"vw":406.479583},{"c":398.64,"h":407.66,"l":387.5,"n":66661,"o":404,"t":"2026-07-27T04:00:00Z","v":2143336,"vw":394.965131},{"c":386.26,"h":388.57,"l":375.75,"n":92494,"o":383.27,"t":"2026-07-28T04:00:00Z","v":2968006,"vw":383.042076},{"c":361.88,"h":386.52,"l":358.125,"n":120459,"o":382.2,"t":"2026-07-29T04:00:00Z","v":4519114,"vw":365.513923},{"c":386.89,"h":389.385,"l":378.58,"n":111490,"o":381.5,"t":"2026-07-30T04:00:00Z","v":3903316,"vw":385.778613},{"c":415.2,"h":420,"l":394.41,"n":119597,"o":420,"t":"2026-07-31T04:00:00Z","v":4553961,"vw":409.9642},{"c":438.23,"h":438.76,"l":410.15,"n":102186,"o":413.94,"t":"2026-08-03T04:00:00Z","v":3639387,"vw":431.925174},{"c":444.77,"h":451.955,"l":434.3,"n":90304,"o":451.29,"t":"2026-08-04T04:00:00Z","v":3031653,"vw":442.433364},{"c":447.28,"h":453.4999,"l":443.6701,"n":73931,"o":445.2,"t":"2026-08-05T04:00:00Z","v":2181872,"vw":449.121278},{"c":448.19,"h":457.78,"l":442,"n":61851,"o":444.95,"t":"2026-08-06T04:00:00Z","v":1756922,"vw":450.127499},{"c":448.68,"h":455.82,"l":444.55,"n":52701,"o":451.77,"t":"2026-08-07T04:00:00Z","v":1724670,"vw":449.241242},{"c":444.96,"h":453.93,"l":444.07,"n":47265,"o":453.9,"t":"2026-08-10T04:00:00Z","v":1397817,"vw":446.485947},{"c":459.29,"h":463.75,"l":446.5,"n":61748,"o":446.97,"t":"2026-08-11T04:00:00Z","v":1843629,"vw":458.882796},{"c":459.96,"h":478,"l":459.03,"n":63926,"o":476.02,"t":"2026-08-12T04:00:00Z","v":1665975,"vw":464.870016},{"c":453.33,"h":459.3806,"l":452.5,"n":50946,"o":459.31,"t":"2026-08-13T04:00:00Z","v":1568347,"vw":454.61655},{"c":451.51,"h":456.67,"l":449.01,"n":49113,"o":453.76,"t":"2026-08-14T04:00:00Z","v":1403884,"vw":452.322926},{"c":455.4,"h":458.96,"l":449,"n":49550,"o":458.96,"t":"2026-08-17T04:00:00Z","v":1608495,"vw":455.477751},{"c":431.33,"h":444.89,"l":428.9,"n":77440,"o":444.19,"t":"2026-08-18T04:00:00Z","v":2124604,"vw":432.465563},{"c":424.67,"h":436.95,"l":417.22,"n":62024,"o":435.12,"t":"2026-08-19T04:00:00Z","v":1752077,"vw":424.229438},{"c":415.29,"h":425.4209,"l":415.15,"n":54105,"o":422.05,"t":"2026-08-20T04:00:00Z","v":1685588,"vw":417.75721},{"c":419.2,"h":423.51,"l":416.21,"n":51533,"o":419.5,"t":"2026-08-21T04:00:00Z","v":1752306,"vw":420.189688},{"c":408.67,"h":417.9899,"l":406.95,"n":54940,"o":415.23,"t":"2026-08-24T04:00:00Z","v":1577673,"vw":409.267667},{"c":409.2,"h":419.99,"l":407.4701,"n":48161,"o":418.33,"t":"2026-08-25T04:00:00Z","v":1524083,"vw":411.468114},{"c":419.44,"h":420.93,"l":409.775,"n":52389,"o":411.97,"t":"2026-08-26T04:00:00Z","v":1796489,"vw":417.67971},{"c":416.04,"h":427.96,"l":415.2101,"n":51721,"o":427.62,"t":"2026-08-27T04:00:00Z","v":1625323,"vw":418.179927},{"c":402.78,"h":419.03,"l":402.31,"n":58775,"o":417.5,"t":"2026-08-28T04:00:00Z","v":1827950,"vw":407.024967},{"c":401.88,"h":406.98,"l":399.75,"n":51955,"o":403,"t":"2026-08-31T04:00:00Z","v":2170842,"vw":402.042565},{"c":390.71,"h":401,"l":387,"n":76255,"o":397.99,"t":"2026-09-01T04:00:00Z","v":2026061,"vw":390.581573},{"c":390.85,"h":394.89,"l":386,"n":56997,"o":391.275,"t":"2026-09-02T04:00:00Z","v":1634148,"vw":390.84745},{"c":397.12,"h":397.87,"l":384.7701,"n":52225,"o":390.03,"t":"2026-09-03T04:00:00Z","v":1480112,"vw":394.208743},{"c":410.85,"h":411.235,"l":400.05,"n":65483,"o":400.9,"t":"2026-09-04T04:00:00Z","v":1893178,"vw":408.692412},{"c":422.13,"h":430.25,"l":419.5,"n":69876,"o":423.68,"t":"2026-09-08T04:00:00Z","v":2039118,"vw":424.591758},{"c":415.22,"h":424.225,"l":415.16,"n":61345,"o":420.05,"t":"2026-09-09T04:00:00Z","v":1777977,"vw":416.755395},{"c":409.15,"h":414.37,"l":405.7,"n":53849,"o":410,"t":"2026-09-10T04:00:00Z","v":1531734,"vw":409.618438},{"c":425.37,"h":427.14,"l":414,"n":55091,"o":415.4,"t":"2026-09-11T04:00:00Z","v":1633934,"vw":423.941763},{"c":393.16,"h":400.659,"l":387,"n":95168,"o":393.01,"t":"2026-09-14T04:00:00Z","v":3193846,"vw":393.682065},{"c":392.4,"h":400.27,"l":389.4,"n":64129,"o":398.8,"t":"2026-09-15T04:00:00Z","v":2692372,"vw":392.482876},{"c":397.8,"h":403.3225,"l":393.6,"n":57109,"o":397.65,"t":"2026-09-16T04:00:00Z","v":1813954,"vw":398.477965},{"c":409.46,"h":418.86,"l":408.73,"n":71988,"o":415.08,"t":"2026-09-17T04:00:00Z","v":2604818,"vw":411.489203},{"c":424.77,"h":425.34,"l":410.925,"n":71103,"o":411.48,"t":"2026-09-18T04:00:00Z","v":4618249,"vw":421.793141},{"c":435.43,"h":438.255,"l":426.06,"n":75201,"o":430.21,"t":"2026-09-21T04:00:00Z","v":2198401,"vw":434.704488},{"c":442.49,"h":443.64,"l":433.18,"n":58863,"o":434.67,"t":"2026-09-22T04:00:00Z","v":1878448,"vw":440.549329},{"c":438.76,"h":443.49,"l":436.095,"n":56360,"o":442.56,"t":"2026-09-23T04:00:00Z","v":1789437,"vw":438.782181},{"c":440,"h":441.38,"l":427.96,"n":46986,"o":429.36,"t":"2026-09-24T04:00:00Z","v":1364440,"vw":437.357517},{"c":439.98,"h":447.33,"l":436.1751,"n":48897,"o":444.4,"t":"2026-09-25T04:00:00Z","v":1418831,"vw":440.081657},{"c":431.41,"h":441.94,"l":423.83,"n":66390,"o":437.71,"t":"2026-09-28T04:00:00Z","v":2370663,"vw":431.006991},{"c":433.27,"h":437.05,"l":430.5601,"n":45777,"o":436.62,"t":"2026-09-29T04:00:00Z","v":1960615,"vw":433.424947},{"c":429.71,"h":434.75,"l":428,"n":51424,"o":434,"t":"2026-09-30T04:00:00Z","v":1864904,"vw":430.918463},{"c":437.28,"h":439.64,"l":423,"n":53207,"o":429.63,"t":"2026-10-01T04:00:00Z","v":1609288,"vw":434.414229},{"c":436.11,"h":452,"l":433.65,"n":58498,"o":446.56,"t":"2026-10-02T04:00:00Z","v":2097052,"vw":439.122304},{"c":432.6,"h":439.76,"l":431.38,"n":50233,"o":436.48,"t":"2026-10-05T04:00:00Z","v":1430093,"vw":435.43242},{"c":445.09,"h":446.725,"l":434.02,"n":54771,"o":436.4,"t":"2026-10-06T04:00:00Z","v":1596186,"vw":443.761356},{"c":431.33,"h":439.5052,"l":423.8325,"n":65115,"o":435.1,"t":"2026-10-07T04:00:00Z","v":1733935,"vw":429.639073},{"c":424.51,"h":439.01,"l":421.415,"n":71854,"o":426.8,"t":"2026-10-08T04:00:00Z","v":2538326,"vw":426.801292},{"c":429.65,"h":431.12,"l":420,"n":59183,"o":425.13,"t":"2026-10-09T04:00:00Z","v":1635597,"vw":428.71601},{"c":426.69,"h":433.95,"l":424.65,"n":43272,"o":427.66,"t":"2026-10-12T04:00:00Z","v":1296089,"vw":428.495259},{"c":428.31,"h":430.96,"l":417,"n":52253,"o":421,"t":"2026-10-13T04:00:00Z","v":1765500,"vw":425.914532},{"c":408.85,"h":425.025,"l":404.4,"n":88579,"o":423.23,"t":"2026-10-14T04:00:00Z","v":3214335,"vw":411.367284},{"c":402.48,"h":403.69,"l":386.01,"n":107718,"o":395.12,"t":"2026-10-15T04:00:00Z","v":4362686,"vw":396.808739}],"volatilityBars":[{"c":427.32,"h":428.8,"l":427.32,"n":101,"o":427.9,"t":"2026-10-09T08:00:00Z","v":1086,"vw":428.096204},{"c":430,"h":430,"l":430,"n":5,"o":430,"t":"2026-10-09T09:30:00Z","v":179,"vw":430},{"c":428.95,"h":428.95,"l":428.95,"n":4,"o":428.95,"t":"2026-10-09T11:15:00Z","v":140,"vw":428.95},{"c":428.37,"h":428.42,"l":428.37,"n":16,"o":428.42,"t":"2026-10-09T12:45:00Z","v":231,"vw":428.395},{"c":427.46,"h":427.46,"l":426.01,"n":79,"o":427.25,"t":"2026-10-09T13:00:00Z","v":3384,"vw":427.276381},{"c":424.5,"h":428.11,"l":424.5,"n":71,"o":428.11,"t":"2026-10-09T13:15:00Z","v":2464,"vw":425.139387},{"c":423.79,"h":427.22,"l":422.85,"n":2227,"o":425.13,"t":"2026-10-09T13:30:00Z","v":98665,"vw":424.801915},{"c":424.84,"h":425,"l":420,"n":3090,"o":423.65,"t":"2026-10-09T13:45:00Z","v":83703,"vw":422.493208},{"c":424.2875,"h":426.82,"l":423.8601,"n":2248,"o":425.41,"t":"2026-10-09T14:00:00Z","v":56165,"vw":425.49395},{"c":425.09,"h":426.58,"l":424.02,"n":1692,"o":424.02,"t":"2026-10-09T14:15:00Z","v":30736,"vw":425.212045},{"c":425.865,"h":426.48,"l":425.3001,"n":1585,"o":425.32,"t":"2026-10-09T14:30:00Z","v":27612,"vw":425.934327},{"c":429.005,"h":430,"l":425.68,"n":1717,"o":425.86,"t":"2026-10-09T14:45:00Z","v":29767,"vw":428.141873},{"c":429.8851,"h":430.53,"l":428.29,"n":1947,"o":429.005,"t":"2026-10-09T15:00:00Z","v":42456,"vw":429.45627},{"c":429.66,"h":430.5,"l":429.47,"n":2013,"o":429.65,"t":"2026-10-09T15:15:00Z","v":48324,"vw":429.968826},{"c":428.855,"h":429.87,"l":428.48,"n":2232,"o":429.66,"t":"2026-10-09T15:30:00Z","v":46224,"vw":428.892029},{"c":429.055,"h":429.25,"l":428.58,"n":2020,"o":428.865,"t":"2026-10-09T15:45:00Z","v":31089,"vw":429.002856},{"c":429.46,"h":429.81,"l":428.86,"n":2043,"o":429.095,"t":"2026-10-09T16:00:00Z","v":38709,"vw":429.317216},{"c":429.8515,"h":429.999,"l":428.92,"n":1974,"o":429.38,"t":"2026-10-09T16:15:00Z","v":34434,"vw":429.370618},{"c":429.6744,"h":430.29,"l":429.57,"n":2018,"o":429.91,"t":"2026-10-09T16:30:00Z","v":41162,"vw":430.002988},{"c":429.38,"h":430.21,"l":429.38,"n":1901,"o":429.77,"t":"2026-10-09T16:45:00Z","v":41906,"vw":429.878978},{"c":429.82,"h":429.85,"l":429.21,"n":1708,"o":429.42,"t":"2026-10-09T17:00:00Z","v":38584,"vw":429.501757},{"c":430.01,"h":430.38,"l":429.56,"n":1772,"o":429.82,"t":"2026-10-09T17:15:00Z","v":51105,"vw":430.041699},{"c":430.23,"h":431,"l":429.94,"n":1703,"o":429.99,"t":"2026-10-09T17:30:00Z","v":36946,"vw":430.386744},{"c":429.51,"h":430.23,"l":429.38,"n":1526,"o":430.23,"t":"2026-10-09T17:45:00Z","v":31464,"vw":429.678841},{"c":430.07,"h":430.7,"l":429.4,"n":1617,"o":429.5,"t":"2026-10-09T18:00:00Z","v":32336,"vw":429.966854},{"c":430.77,"h":431.12,"l":430.16,"n":1761,"o":430.17,"t":"2026-10-09T18:15:00Z","v":45998,"vw":430.713595},{"c":430.245,"h":431.05,"l":430.1677,"n":1627,"o":430.77,"t":"2026-10-09T18:30:00Z","v":31340,"vw":430.587588},{"c":430.23,"h":431,"l":429.84,"n":1955,"o":430.177,"t":"2026-10-09T18:45:00Z","v":51586,"vw":430.323907},{"c":430.17,"h":430.545,"l":429.74,"n":1951,"o":430.29,"t":"2026-10-09T19:00:00Z","v":49136,"vw":430.129364},{"c":429.8,"h":430.569,"l":429.8,"n":2463,"o":430.08,"t":"2026-10-09T19:15:00Z","v":50952,"vw":430.177885},{"c":430.32,"h":430.67,"l":429.73,"n":2982,"o":429.935,"t":"2026-10-09T19:30:00Z","v":62790,"vw":430.301853},{"c":429.65,"h":430.33,"l":428.67,"n":8745,"o":430.33,"t":"2026-10-09T19:45:00Z","v":229407,"vw":429.19},{"c":430.84,"h":430.84,"l":429.65,"n":67,"o":429.65,"t":"2026-10-09T20:00:00Z","v":263493,"vw":429.650195},{"c":429.5,"h":429.5,"l":427.7167,"n":3,"o":427.7167,"t":"2026-10-09T21:30:00Z","v":182,"vw":428.517967},{"c":430,"h":430,"l":430,"n":2,"o":430,"t":"2026-10-09T22:15:00Z","v":61,"vw":430},{"c":430.4556,"h":430.4556,"l":430.4556,"n":1,"o":430.4556,"t":"2026-10-09T23:15:00Z","v":50,"vw":430.4556},{"c":429.8,"h":429.8,"l":429.8,"n":35,"o":429.8,"t":"2026-10-12T08:00:00Z","v":132,"vw":429.8},{"c":428.06,"h":428.06,"l":427.48,"n":18,"o":427.48,"t":"2026-10-12T09:00:00Z","v":449,"vw":427.78014},{"c":428.04,"h":428.04,"l":427.9,"n":11,"o":427.9,"t":"2026-10-12T10:45:00Z","v":120,"vw":427.97},{"c":427.73,"h":427.73,"l":427.73,"n":11,"o":427.73,"t":"2026-10-12T11:00:00Z","v":126,"vw":427.73},{"c":427.89,"h":427.89,"l":427.39,"n":5,"o":427.39,"t":"2026-10-12T12:30:00Z","v":97,"vw":427.619885},{"c":428.06,"h":428.06,"l":428.06,"n":14,"o":428.06,"t":"2026-10-12T13:00:00Z","v":228,"vw":428.06},{"c":428.79,"h":428.94,"l":428.1,"n":27,"o":428.14,"t":"2026-10-12T13:15:00Z","v":953,"vw":428.364063},{"c":428.415,"h":428.87,"l":424.65,"n":2309,"o":427.66,"t":"2026-10-12T13:30:00Z","v":82395,"vw":427.003459},{"c":433.011,"h":433.55,"l":428.0736,"n":2327,"o":428.89,"t":"2026-10-12T13:45:00Z","v":116656,"vw":430.291478},{"c":432.835,"h":433.81,"l":431.03,"n":1855,"o":433.57,"t":"2026-10-12T14:00:00Z","v":42652,"vw":432.614671},{"c":432.08,"h":433.95,"l":431.46,"n":1479,"o":432.825,"t":"2026-10-12T14:15:00Z","v":30076,"vw":432.443602},{"c":432.8,"h":433.3489,"l":431.91,"n":1683,"o":432.09,"t":"2026-10-12T14:30:00Z","v":34359,"vw":432.767496},{"c":433.015,"h":433.6,"l":431.81,"n":1506,"o":432.745,"t":"2026-10-12T14:45:00Z","v":27786,"vw":432.608598},{"c":432.2,"h":433.45,"l":432.14,"n":1223,"o":433.015,"t":"2026-10-12T15:00:00Z","v":18336,"vw":432.876008},{"c":431.8842,"h":432.66,"l":431.38,"n":1568,"o":432.31,"t":"2026-10-12T15:15:00Z","v":29727,"vw":432.252726},{"c":433.25,"h":433.385,"l":432.075,"n":1289,"o":432.15,"t":"2026-10-12T15:30:00Z","v":18241,"vw":432.59776},{"c":431.17,"h":433.395,"l":431,"n":1350,"o":433.25,"t":"2026-10-12T15:45:00Z","v":23538,"vw":432.35421},{"c":431.49,"h":432.13,"l":431.15,"n":1181,"o":431.175,"t":"2026-10-12T16:00:00Z","v":18516,"vw":431.639025},{"c":430.65,"h":431.835,"l":430.54,"n":1112,"o":431.33,"t":"2026-10-12T16:15:00Z","v":18067,"vw":431.270335},{"c":429.96,"h":430.97,"l":429.83,"n":902,"o":430.7,"t":"2026-10-12T16:30:00Z","v":15606,"vw":430.469},{"c":428.98,"h":430.42,"l":428.91,"n":1061,"o":430.06,"t":"2026-10-12T16:45:00Z","v":19445,"vw":429.523758},{"c":430.18,"h":430.22,"l":429.1,"n":907,"o":429.13,"t":"2026-10-12T17:00:00Z","v":18671,"vw":429.782122},{"c":430.34,"h":430.4299,"l":429.69,"n":1126,"o":430.03,"t":"2026-10-12T17:15:00Z","v":24520,"vw":430.12531},{"c":430.11,"h":430.97,"l":430,"n":1451,"o":430.6,"t":"2026-10-12T17:30:00Z","v":36746,"vw":430.230069},{"c":429.915,"h":430.4496,"l":429.7931,"n":991,"o":430.285,"t":"2026-10-12T17:45:00Z","v":16941,"vw":430.08017},{"c":428.905,"h":430.13,"l":428.46,"n":1170,"o":429.78,"t":"2026-10-12T18:00:00Z","v":25558,"vw":429.404983},{"c":428.54,"h":428.95,"l":428.3,"n":1039,"o":428.92,"t":"2026-10-12T18:15:00Z","v":19189,"vw":428.637916},{"c":428.2999,"h":428.7999,"l":428.005,"n":1105,"o":428.6,"t":"2026-10-12T18:30:00Z","v":20150,"vw":428.44666},{"c":427.45,"h":428.14,"l":426.86,"n":1490,"o":428.01,"t":"2026-10-12T18:45:00Z","v":30161,"vw":427.467348},{"c":427.315,"h":428.1,"l":426.75,"n":1607,"o":427.43,"t":"2026-10-12T19:00:00Z","v":34042,"vw":427.47504},{"c":427.045,"h":427.6,"l":426.87,"n":1493,"o":427.42,"t":"2026-10-12T19:15:00Z","v":26305,"vw":427.195281},{"c":426.91,"h":427.45,"l":426.61,"n":2203,"o":427.19,"t":"2026-10-12T19:30:00Z","v":40162,"vw":427.068201},{"c":426.59,"h":427.43,"l":425.86,"n":6878,"o":426.835,"t":"2026-10-12T19:45:00Z","v":163285,"vw":426.450049},{"c":426.69,"h":426.69,"l":426.69,"n":62,"o":426.69,"t":"2026-10-12T20:00:00Z","v":332979,"vw":426.69},{"c":426.7,"h":426.7,"l":426.7,"n":3,"o":426.7,"t":"2026-10-12T20:15:00Z","v":49,"vw":426.7},{"c":426.89,"h":426.89,"l":426.89,"n":12,"o":426.89,"t":"2026-10-12T21:45:00Z","v":146,"vw":426.89},{"c":426.1,"h":426.7045,"l":426.1,"n":2,"o":426.7045,"t":"2026-10-12T22:30:00Z","v":80,"vw":426.40225},{"c":426.02,"h":426.1,"l":426.02,"n":9,"o":426.1,"t":"2026-10-12T23:15:00Z","v":186,"vw":426.055307},{"c":426.39,"h":426.39,"l":425.01,"n":6,"o":425.01,"t":"2026-10-12T23:45:00Z","v":171,"vw":425.942432},{"c":424,"h":424.96,"l":422.28,"n":179,"o":424.96,"t":"2026-10-13T08:00:00Z","v":2490,"vw":424.113253},{"c":426,"h":426,"l":426,"n":2,"o":426,"t":"2026-10-13T08:30:00Z","v":64,"vw":426},{"c":426,"h":426,"l":426,"n":4,"o":426,"t":"2026-10-13T09:30:00Z","v":80,"vw":426},{"c":425.01,"h":425.06,"l":425,"n":32,"o":425.06,"t":"2026-10-13T09:45:00Z","v":921,"vw":425.009161},{"c":425.2,"h":425.2,"l":425.2,"n":5,"o":425.2,"t":"2026-10-13T10:00:00Z","v":133,"vw":425.2},{"c":424.54,"h":424.54,"l":424.54,"n":4,"o":424.54,"t":"2026-10-13T10:15:00Z","v":101,"vw":424.54},{"c":423.09,"h":424.49,"l":423.09,"n":31,"o":424.49,"t":"2026-10-13T11:00:00Z","v":405,"vw":423.429394},{"c":422.09,"h":422.13,"l":422.09,"n":20,"o":422.1,"t":"2026-10-13T11:15:00Z","v":675,"vw":422.102447},{"c":422,"h":422,"l":422,"n":5,"o":422,"t":"2026-10-13T11:30:00Z","v":142,"vw":422},{"c":420.51,"h":422,"l":420.51,"n":33,"o":422,"t":"2026-10-13T12:00:00Z","v":531,"vw":421.645734},{"c":422,"h":422.01,"l":422,"n":3,"o":422.01,"t":"2026-10-13T12:15:00Z","v":180,"vw":422.005},{"c":421,"h":421.5,"l":421,"n":8,"o":421.5,"t":"2026-10-13T12:30:00Z","v":246,"vw":421.219101},{"c":424.95,"h":424.95,"l":418.62,"n":71,"o":420.04,"t":"2026-10-13T12:45:00Z","v":8931,"vw":420.079352},{"c":419,"h":419.88,"l":418.01,"n":26,"o":419.88,"t":"2026-10-13T13:00:00Z","v":501,"vw":418.85635},{"c":419,"h":419,"l":419,"n":8,"o":419,"t":"2026-10-13T13:15:00Z","v":139,"vw":419},{"c":424.515,"h":426,"l":417,"n":2973,"o":421,"t":"2026-10-13T13:30:00Z","v":95736,"vw":420.323482},{"c":425.63,"h":427.4099,"l":424.3872,"n":1691,"o":425.14,"t":"2026-10-13T13:45:00Z","v":27627,"vw":425.715928},{"c":427.75,"h":429,"l":425.54,"n":2036,"o":425.68,"t":"2026-10-13T14:00:00Z","v":48323,"vw":427.118538},{"c":426.915,"h":427.705,"l":424.95,"n":2014,"o":427.705,"t":"2026-10-13T14:15:00Z","v":53065,"vw":426.156597},{"c":424.3,"h":426.99,"l":424,"n":2146,"o":426.67,"t":"2026-10-13T14:30:00Z","v":70259,"vw":425.593168},{"c":423.245,"h":425.08,"l":422.99,"n":1627,"o":424.5,"t":"2026-10-13T14:45:00Z","v":48217,"vw":423.814265},{"c":423.0525,"h":423.92,"l":422.33,"n":1632,"o":423.235,"t":"2026-10-13T15:00:00Z","v":56895,"vw":423.171221},{"c":419.14,"h":423.65,"l":418.635,"n":2657,"o":422.98,"t":"2026-10-13T15:15:00Z","v":65191,"vw":421.352812},{"c":419.12,"h":419.48,"l":417.01,"n":2928,"o":419.08,"t":"2026-10-13T15:30:00Z","v":75948,"vw":418.175026},{"c":422.57,"h":422.9672,"l":418.45,"n":1955,"o":419.11,"t":"2026-10-13T15:45:00Z","v":48962,"vw":420.887888},{"c":423.795,"h":423.93,"l":421.8614,"n":1731,"o":422.57,"t":"2026-10-13T16:00:00Z","v":32200,"vw":423.100101},{"c":425.69,"h":425.9579,"l":423.5,"n":1482,"o":423.735,"t":"2026-10-13T16:15:00Z","v":40191,"vw":424.429356},{"c":424.74,"h":426.11,"l":424.69,"n":1324,"o":425.69,"t":"2026-10-13T16:30:00Z","v":25084,"vw":425.472591},{"c":424.68,"h":425.47,"l":424.68,"n":1083,"o":424.86,"t":"2026-10-13T16:45:00Z","v":23462,"vw":425.158886},{"c":423.875,"h":424.8,"l":423.03,"n":1517,"o":424.42,"t":"2026-10-13T17:00:00Z","v":62556,"vw":424.032338},{"c":424.8675,"h":425.555,"l":423.89,"n":1126,"o":423.89,"t":"2026-10-13T17:15:00Z","v":25608,"vw":424.747533},{"c":426.79,"h":426.79,"l":424.93,"n":1170,"o":424.98,"t":"2026-10-13T17:30:00Z","v":27894,"vw":425.959527},{"c":425.005,"h":426.775,"l":424.53,"n":1401,"o":426.775,"t":"2026-10-13T17:45:00Z","v":32140,"vw":425.559543},{"c":428.5,"h":428.97,"l":424.98,"n":2259,"o":425.16,"t":"2026-10-13T18:00:00Z","v":68795,"vw":427.298795},{"c":428.1201,"h":428.835,"l":427.871,"n":1304,"o":428.505,"t":"2026-10-13T18:15:00Z","v":22581,"vw":428.398289},{"c":428.27,"h":428.815,"l":427.95,"n":1324,"o":428.36,"t":"2026-10-13T18:30:00Z","v":22799,"vw":428.425261},{"c":427.99,"h":428.15,"l":426.56,"n":1360,"o":428.08,"t":"2026-10-13T18:45:00Z","v":29569,"vw":427.426098},{"c":429.48,"h":429.67,"l":427.54,"n":1543,"o":427.95,"t":"2026-10-13T19:00:00Z","v":30980,"vw":428.638731},{"c":429.12,"h":429.96,"l":428.7815,"n":1932,"o":429.48,"t":"2026-10-13T19:15:00Z","v":36376,"vw":429.510871},{"c":430.15,"h":430.96,"l":429.01,"n":2653,"o":429.13,"t":"2026-10-13T19:30:00Z","v":63310,"vw":430.244648},{"c":428.3,"h":430.535,"l":428.04,"n":6267,"o":430.22,"t":"2026-10-13T19:45:00Z","v":164555,"vw":428.767207},{"c":428.31,"h":428.31,"l":428.31,"n":84,"o":428.31,"t":"2026-10-13T20:00:00Z","v":380220,"vw":428.31},{"c":427.95,"h":428.31,"l":427.95,"n":2,"o":428.31,"t":"2026-10-13T20:15:00Z","v":200,"vw":428.13},{"c":428.51,"h":428.51,"l":428.51,"n":1,"o":428.51,"t":"2026-10-13T21:45:00Z","v":57,"vw":428.51},{"c":428.96,"h":428.96,"l":428.33,"n":17,"o":428.33,"t":"2026-10-14T08:00:00Z","v":270,"vw":428.741055},{"c":429.29,"h":429.29,"l":429.29,"n":12,"o":429.29,"t":"2026-10-14T08:30:00Z","v":202,"vw":429.29},{"c":427.1,"h":427.1,"l":427.1,"n":1,"o":427.1,"t":"2026-10-14T11:45:00Z","v":53,"vw":427.1},{"c":423,"h":425.5,"l":423,"n":49,"o":425.5,"t":"2026-10-14T12:30:00Z","v":619,"vw":424.514085},{"c":422,"h":423.06,"l":422,"n":60,"o":422.99,"t":"2026-10-14T12:45:00Z","v":913,"vw":422.58504},{"c":421,"h":421.7,"l":420.2953,"n":23,"o":420.2953,"t":"2026-10-14T13:00:00Z","v":705,"vw":420.911877},{"c":422.19,"h":422.19,"l":419.01,"n":68,"o":421.62,"t":"2026-10-14T13:15:00Z","v":1027,"vw":420.708309},{"c":420.71,"h":425.025,"l":419.5,"n":2820,"o":423.23,"t":"2026-10-14T13:30:00Z","v":79302,"vw":422.2147},{"c":418.51,"h":424.41,"l":417.35,"n":3979,"o":420.8998,"t":"2026-10-14T13:45:00Z","v":264747,"vw":421.588057},{"c":417.0333,"h":418.91,"l":416.1301,"n":3409,"o":418.52,"t":"2026-10-14T14:00:00Z","v":82019,"vw":417.655686},{"c":413.78,"h":418.3075,"l":412.511,"n":4311,"o":416.88,"t":"2026-10-14T14:15:00Z","v":94261,"vw":415.777939},{"c":414.27,"h":416.31,"l":413.58,"n":5096,"o":413.77,"t":"2026-10-14T14:30:00Z","v":259158,"vw":415.208997},{"c":414.915,"h":415.27,"l":413.25,"n":2787,"o":414.37,"t":"2026-10-14T14:45:00Z","v":56592,"vw":414.204712},{"c":412.475,"h":414.61,"l":411.7901,"n":2710,"o":414.61,"t":"2026-10-14T15:00:00Z","v":60192,"vw":412.972592},{"c":411.57,"h":413.335,"l":411.08,"n":2599,"o":412.6,"t":"2026-10-14T15:15:00Z","v":63737,"vw":412.121003},{"c":409.84,"h":412.2,"l":408.5,"n":3227,"o":411.7,"t":"2026-10-14T15:30:00Z","v":85064,"vw":410.735392},{"c":409.9225,"h":411.105,"l":408.8301,"n":2822,"o":409.91,"t":"2026-10-14T15:45:00Z","v":91010,"vw":409.635159},{"c":408.5,"h":410.69,"l":408.5,"n":3184,"o":409.8989,"t":"2026-10-14T16:00:00Z","v":98157,"vw":409.746515},{"c":408.86,"h":409.74,"l":407.71,"n":3702,"o":408.3,"t":"2026-10-14T16:15:00Z","v":455519,"vw":408.983312},{"c":411.505,"h":411.67,"l":408.39,"n":2248,"o":408.96,"t":"2026-10-14T16:30:00Z","v":50402,"vw":410.161316},{"c":412.47,"h":412.56,"l":411.08,"n":1724,"o":411.36,"t":"2026-10-14T16:45:00Z","v":34240,"vw":411.718836},{"c":410.38,"h":413.21,"l":410.1993,"n":2085,"o":412.35,"t":"2026-10-14T17:00:00Z","v":43289,"vw":411.500376},{"c":409.3807,"h":410.575,"l":408.94,"n":2277,"o":410.38,"t":"2026-10-14T17:15:00Z","v":46343,"vw":409.829623},{"c":408.86,"h":409.6,"l":408.2001,"n":2060,"o":409.48,"t":"2026-10-14T17:30:00Z","v":45720,"vw":408.902329},{"c":405.57,"h":408.74,"l":405.27,"n":3759,"o":408.74,"t":"2026-10-14T17:45:00Z","v":90424,"vw":406.40424},{"c":407.62,"h":407.72,"l":404.4,"n":3151,"o":405.56,"t":"2026-10-14T18:00:00Z","v":67576,"vw":405.656737},{"c":407.125,"h":407.95,"l":406.68,"n":2267,"o":407.565,"t":"2026-10-14T18:15:00Z","v":43425,"vw":407.353528},{"c":406.6325,"h":407.17,"l":405.94,"n":2298,"o":407.125,"t":"2026-10-14T18:30:00Z","v":51298,"vw":406.609354},{"c":407.3299,"h":407.55,"l":406.09,"n":2328,"o":406.78,"t":"2026-10-14T18:45:00Z","v":58294,"vw":406.844662},{"c":407.715,"h":407.7975,"l":406.02,"n":2741,"o":407.1,"t":"2026-10-14T19:00:00Z","v":72183,"vw":406.631017},{"c":408.715,"h":409.16,"l":407.01,"n":3653,"o":407.71,"t":"2026-10-14T19:15:00Z","v":79543,"vw":408.32613},{"c":408.38,"h":409.635,"l":407.75,"n":5179,"o":408.78,"t":"2026-10-14T19:30:00Z","v":150688,"vw":408.679021},{"c":408.91,"h":408.91,"l":407.52,"n":10897,"o":408.33,"t":"2026-10-14T19:45:00Z","v":306471,"vw":408.135058},{"c":405,"h":408.85,"l":405,"n":71,"o":408.66,"t":"2026-10-14T20:00:00Z","v":373914,"vw":408.849439},{"c":408.36,"h":408.36,"l":408.36,"n":3,"o":408.36,"t":"2026-10-14T20:45:00Z","v":50,"vw":408.36},{"c":406,"h":406,"l":405.5,"n":19,"o":405.5,"t":"2026-10-14T23:15:00Z","v":932,"vw":405.53156},{"c":405.99,"h":406,"l":405.99,"n":27,"o":406,"t":"2026-10-14T23:30:00Z","v":205,"vw":405.995},{"c":404.01,"h":405.1,"l":404.01,"n":26,"o":405.1,"t":"2026-10-14T23:45:00Z","v":296,"vw":404.5545},{"c":398.05,"h":405.0128,"l":398.05,"n":533,"o":405.0128,"t":"2026-10-15T08:00:00Z","v":6071,"vw":401.472478},{"c":400.04,"h":400.04,"l":400.04,"n":7,"o":400.04,"t":"2026-10-15T08:15:00Z","v":105,"vw":400.04},{"c":399.89,"h":399.89,"l":399.89,"n":1,"o":399.89,"t":"2026-10-15T09:00:00Z","v":80,"vw":399.89},{"c":398.14,"h":398.14,"l":398.14,"n":6,"o":398.14,"t":"2026-10-15T10:45:00Z","v":55,"vw":398.14},{"c":399.811,"h":399.811,"l":398,"n":105,"o":398,"t":"2026-10-15T11:00:00Z","v":768,"vw":398.278615},{"c":397.99,"h":397.99,"l":397.99,"n":14,"o":397.99,"t":"2026-10-15T11:15:00Z","v":160,"vw":397.99},{"c":400,"h":400,"l":398.3,"n":26,"o":398.3,"t":"2026-10-15T11:30:00Z","v":429,"vw":399.360669},{"c":400,"h":400,"l":400,"n":128,"o":400,"t":"2026-10-15T11:45:00Z","v":2635,"vw":400},{"c":400.31,"h":400.51,"l":400,"n":21,"o":400,"t":"2026-10-15T12:00:00Z","v":1551,"vw":400.043408},{"c":400.12,"h":401.2225,"l":400,"n":169,"o":400.01,"t":"2026-10-15T12:30:00Z","v":1740,"vw":400.261803},{"c":400.33,"h":400.33,"l":400.33,"n":5,"o":400.33,"t":"2026-10-15T12:45:00Z","v":96,"vw":400.33},{"c":400.01,"h":401.1759,"l":400,"n":85,"o":401.1759,"t":"2026-10-15T13:00:00Z","v":2535,"vw":400.168054},{"c":396,"h":400.24,"l":396,"n":232,"o":400.03,"t":"2026-10-15T13:15:00Z","v":5403,"vw":399.967256},{"c":391.59,"h":398.909,"l":386.18,"n":10584,"o":395.12,"t":"2026-10-15T13:30:00Z","v":369553,"vw":391.19691},{"c":387.35,"h":391.61,"l":386.01,"n":7700,"o":391.555,"t":"2026-10-15T13:45:00Z","v":212259,"vw":388.498005},{"c":389.26,"h":391.81,"l":386.2101,"n":5658,"o":387.35,"t":"2026-10-15T14:00:00Z","v":144371,"vw":389.756454},{"c":388.75,"h":392,"l":388.44,"n":5071,"o":389.46,"t":"2026-10-15T14:15:00Z","v":143981,"vw":390.13875},{"c":392.29,"h":392.4494,"l":388.19,"n":6329,"o":389.01,"t":"2026-10-15T14:30:00Z","v":200700,"vw":390.848011},{"c":395.02,"h":395.53,"l":391.855,"n":6126,"o":392.29,"t":"2026-10-15T14:45:00Z","v":673931,"vw":393.097997},{"c":398.075,"h":398.08,"l":393.88,"n":5855,"o":395.17,"t":"2026-10-15T15:00:00Z","v":226757,"vw":395.775388},{"c":397.63,"h":399.8899,"l":397.4,"n":4738,"o":397.94,"t":"2026-10-15T15:15:00Z","v":195250,"vw":398.674573},{"c":398.73,"h":399.4,"l":396.08,"n":2560,"o":397.83,"t":"2026-10-15T15:30:00Z","v":77073,"vw":397.562729},{"c":399.98,"h":400.48,"l":397.875,"n":3194,"o":398.88,"t":"2026-10-15T15:45:00Z","v":95348,"vw":398.863222},{"c":399.21,"h":401.18,"l":398.9,"n":3337,"o":400.14,"t":"2026-10-15T16:00:00Z","v":93922,"vw":399.97289},{"c":398.975,"h":399.77,"l":398.12,"n":3491,"o":399.19,"t":"2026-10-15T16:15:00Z","v":102573,"vw":399.181144},{"c":399.44,"h":400.18,"l":398.25,"n":3122,"o":398.975,"t":"2026-10-15T16:30:00Z","v":79404,"vw":399.20697},{"c":399.69,"h":400.305,"l":398.11,"n":2451,"o":399.56,"t":"2026-10-15T16:45:00Z","v":67132,"vw":399.275808},{"c":396.93,"h":397.78,"l":396.285,"n":747,"o":397.66,"t":"2026-10-15T18:00:00Z","v":21029,"vw":396.805013},{"c":398.1279,"h":398.1279,"l":396.775,"n":2371,"o":396.795,"t":"2026-10-15T18:15:00Z","v":60945,"vw":397.499618},{"c":396.83,"h":398.36,"l":396.25,"n":2940,"o":398.02,"t":"2026-10-15T18:30:00Z","v":80346,"vw":397.246333},{"c":397.9,"h":398.01,"l":396.47,"n":2994,"o":396.78,"t":"2026-10-15T18:45:00Z","v":92401,"vw":397.16247},{"c":400.5,"h":400.5,"l":397.65,"n":3804,"o":397.935,"t":"2026-10-15T19:00:00Z","v":128324,"vw":399.344582},{"c":402.035,"h":402.83,"l":400.26,"n":3900,"o":400.365,"t":"2026-10-15T19:15:00Z","v":187709,"vw":401.735492},{"c":402.6525,"h":403.69,"l":401.46,"n":4789,"o":402.035,"t":"2026-10-15T19:30:00Z","v":168322,"vw":402.914604},{"c":402.47,"h":403.08,"l":400.7575,"n":13591,"o":402.55,"t":"2026-10-15T19:45:00Z","v":371471,"vw":402.017414},{"c":402.48,"h":402.48,"l":402.42,"n":93,"o":402.48,"t":"2026-10-15T20:00:00Z","v":540730,"vw":402.479985},{"c":402.47,"h":402.47,"l":402.47,"n":1,"o":402.47,"t":"2026-10-15T20:15:00Z","v":50,"vw":402.47},{"c":401.8,"h":401.8,"l":400.75,"n":57,"o":400.77,"t":"2026-10-15T21:00:00Z","v":473,"vw":401.10274}],"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":1.0619714560395295,"strike":433.80285439604705,"iv":1.2268837717197194,"gamma":0.00764425178023401,"theta":-2.553787365885559,"vega":0.032869065364489886,"rho":0.0008450958937167592,"breakevenPct":8.046319283464161},{"delta":0.15,"premium":1.0322092849765752,"strike":417.4156963732431,"iv":0.7321846891334549,"gamma":0.017562877572258672,"theta":-2.006142083422962,"vega":0.04360416120153824,"rho":0.0012779709488750252,"breakevenPct":3.967378666820635},{"delta":0.2,"premium":1.421533247748575,"strike":413.59488917417144,"iv":0.6345451911725672,"gamma":0.021792199304849845,"theta":-1.9509175219047343,"vega":0.05602324643920276,"rho":0.0015711200020610378,"breakevenPct":3.114793883402895},{"delta":0.25,"premium":1.8950901803607214,"strike":411.5931863727455,"iv":0.613037875751503,"gamma":0.02457835671342685,"theta":-2.0542234468937877,"vega":0.06676653306613226,"rho":0.0019018942220879744,"breakevenPct":2.735111447303266},{"delta":0.3,"premium":2.392205323193916,"strike":409.4233206590621,"iv":0.6013195183776933,"gamma":0.027276806083650188,"theta":-2.207394043092522,"vega":0.07289923954372624,"rho":0.0023574627218349246,"breakevenPct":2.319500591894251},{"delta":0.35,"premium":3.057604562737642,"strike":407.8390367553866,"iv":0.6244500633713561,"gamma":0.02803726235741445,"theta":-2.446113941698352,"vega":0.07784220532319391,"rho":0.002818574788864174,"breakevenPct":2.0911949210207155},{"delta":0.4,"premium":3.4655405405405406,"strike":405.9379968203498,"iv":0.5890378378378378,"gamma":0.031136565977742447,"theta":-2.4036672496025435,"vega":0.08114928457869634,"rho":0.003291256739277607,"breakevenPct":1.720218982530878},{"delta":0.45,"premium":3.856719128329298,"strike":404.2009685230024,"iv":0.549266828087167,"gamma":0.034114527845036324,"theta":-2.2972888619854723,"vega":0.08297941888619856,"rho":0.003768858349751215,"breakevenPct":1.385829768269655},{"delta":0.5,"premium":4.295581113801452,"strike":402.6876513317191,"iv":0.5198479418886198,"gamma":0.03641476997578693,"theta":-2.20219200968523,"vega":0.08388740920096853,"rho":0.0042480418664631965,"breakevenPct":1.1188711104950766},{"delta":0.55,"premium":4.712865497076024,"strike":401.4327485380117,"iv":0.48977485380116953,"gamma":0.038151461988304096,"theta":-2.0507608187134503,"vega":0.0826766081871345,"rho":0.004726994183475316,"breakevenPct":0.9107568165095679},{"delta":0.6,"premium":5.1270955165692005,"strike":400.21442495126706,"iv":0.4596091617933723,"gamma":0.0398083820662768,"theta":-1.8913553606237816,"vega":0.08116588693957115,"rho":0.00520591377358928,"breakevenPct":0.7109720900010512},{"delta":0.65,"premium":6.095652173913045,"strike":398.78965922444183,"iv":0.46930822561692126,"gamma":0.037292009400705046,"theta":-1.843595652173913,"vega":0.07751104582843713,"rho":0.005667750298877146,"breakevenPct":0.597622589533606},{"delta":0.7,"premium":7.227325581395349,"strike":397.2783430232558,"iv":0.48782688953488373,"gamma":0.03378575581395349,"theta":-1.8120668604651162,"vega":0.07311976744186047,"rho":0.006123311631836081,"breakevenPct":0.5032967115511716},{"delta":0.75,"premium":8.680813953488371,"strike":395.46148255813955,"iv":0.5085390988372093,"gamma":0.029570639534883723,"theta":-1.7257296511627906,"vega":0.06672441860465117,"rho":0.006559971622849006,"breakevenPct":0.41301344455076033},{"delta":0.8,"premium":10.322296173044926,"strike":393.44841930116473,"iv":0.5226129783693844,"gamma":0.025334775374376037,"theta":-1.5642198003327785,"vega":0.05864542429284525,"rho":0.006979679498436351,"breakevenPct":0.32069058691354857},{"delta":0.85,"premium":12.43273942093541,"strike":390.98552338530067,"iv":0.5402975501113586,"gamma":0.020431625835189312,"theta":-1.3539859688195992,"vega":0.04888440979955457,"rho":0.00737313262049324,"breakevenPct":0.23312035535581344},{"delta":0.9,"premium":17.020892018779342,"strike":386.13849765258215,"iv":0.6239098591549296,"gamma":0.013239436619718308,"theta":-1.1846845070422534,"vega":0.036691549295774645,"rho":0.007686683506048983,"breakevenPct":0.16880085255453547}],"put":[{"delta":0.1,"premium":0.8116805378749632,"strike":381.9480033617185,"iv":0.8914011887322189,"gamma":0.010437334716941114,"theta":-1.8457250056222918,"vega":0.032728857554412315,"rho":-0.0008918452306177747,"breakevenPct":5.303040443290708},{"delta":0.15,"premium":1.145,"strike":388,"iv":0.6876,"gamma":0.0161,"theta":-1.6775,"vega":0.04902,"rho":-0.0010930454797371462,"breakevenPct":3.8821804810176928},{"delta":0.2,"premium":1.600219298245614,"strike":391.030701754386,"iv":0.6684964912280702,"gamma":0.019819298245614035,"theta":-1.954190350877193,"vega":0.05879824561403509,"rho":-0.0015413094140365776,"breakevenPct":3.242277266910078},{"delta":0.25,"premium":2.049595141700405,"strike":393.67408906882594,"iv":0.6417854251012146,"gamma":0.02343765182186235,"theta":-2.1275919028340082,"vega":0.06674048582995952,"rho":-0.0020069051418070568,"breakevenPct":2.697154162411676},{"delta":0.3,"premium":2.4770373514431236,"strike":396.0101867572156,"iv":0.6078198641765705,"gamma":0.02709711375212224,"theta":-2.202158064516129,"vega":0.07298607809847199,"rho":-0.002485514189134795,"breakevenPct":2.2229304795834577},{"delta":0.35,"premium":2.992214640198511,"strike":397.962158808933,"iv":0.589187965260546,"gamma":0.02972940446650124,"theta":-2.2763754342431763,"vega":0.07779826302729528,"rho":-0.0029747009922699756,"breakevenPct":1.86594509820749},{"delta":0.4,"premium":3.7211228287841194,"strike":399.5130272952854,"iv":0.6052549627791562,"gamma":0.0301636476426799,"theta":-2.4380379652605457,"vega":0.08114813895781638,"rho":-0.0034743776929367135,"breakevenPct":1.6617212118611517},{"delta":0.45,"premium":4.415912031047865,"strike":401.1093143596378,"iv":0.6040878395860284,"gamma":0.030965588615782667,"theta":-2.4865813712807245,"vega":0.0829987063389392,"rho":-0.003977184747755307,"breakevenPct":1.4377354580128459},{"delta":0.5,"premium":5.137254901960785,"strike":402.7287581699346,"iv":0.5978281045751634,"gamma":0.0316718954248366,"theta":-2.486334640522876,"vega":0.08389019607843137,"rho":-0.004482257528782927,"breakevenPct":1.214593702053807},{"delta":0.55,"premium":6.117647058823531,"strike":404.3627450980392,"iv":0.6087431372549019,"gamma":0.030756862745098038,"theta":-2.5044392156862743,"vega":0.08310588235294118,"rho":-0.004992446584270255,"breakevenPct":1.0522018387955503},{"delta":0.6,"premium":7.142323369565217,"strike":406.0360054347826,"iv":0.6131243206521739,"gamma":0.029778396739130436,"theta":-2.457544836956522,"vega":0.08105951086956521,"rho":-0.005500809483730858,"breakevenPct":0.8910549430487555},{"delta":0.65,"premium":8.20900837988827,"strike":407.7409217877095,"iv":0.6123266759776536,"gamma":0.02868798882681564,"theta":-2.356745251396648,"vega":0.07792541899441341,"rho":-0.0060070081701434725,"breakevenPct":0.7324802703684153},{"delta":0.7,"premium":9.361243016759776,"strike":409.4867318435754,"iv":0.6052736033519552,"gamma":0.027151675977653632,"theta":-2.1788122905027936,"vega":0.07303715083798883,"rho":-0.00650698127599264,"breakevenPct":0.585000788407963},{"delta":0.75,"premium":10.888860103626943,"strike":411.52417962003454,"iv":0.6089918825561312,"gamma":0.024688082901554404,"theta":-1.9960911917098445,"vega":0.06672262521588947,"rho":-0.007005318088879298,"breakevenPct":0.45832848429546813},{"delta":0.8,"premium":13.007373271889406,"strike":414.0783410138249,"iv":0.627410138248848,"gamma":0.021190322580645155,"theta":-1.8071668202764974,"vega":0.058801843317972335,"rho":-0.007504181506581062,"breakevenPct":0.3500875218804741},{"delta":0.85,"premium":14.927551020408163,"strike":416.44557823129253,"iv":0.6146632653061225,"gamma":0.017818367346938774,"theta":-1.4656782312925172,"vega":0.04871428571428572,"rho":-0.007977362954310686,"breakevenPct":0.23901132705119987},{"delta":0.9,"premium":19.148082191780823,"strike":421.02054794520546,"iv":0.6580498630136986,"gamma":0.012575342465753422,"theta":-1.1717161643835614,"vega":0.03677698630136985,"rho":-0.008478535701096326,"breakevenPct":0.1509476859906966}]},"raw":{"call":[{"delta":0.1,"premium":1.0619714560395295,"strike":433.80285439604705,"iv":1.2268837717197194,"gamma":0.00764425178023401,"theta":-2.553787365885559,"vega":0.032869065364489886,"rho":0.0008450958937167592,"breakevenPct":8.046319283464161},{"delta":0.15,"premium":1.0322092849765752,"strike":417.4156963732431,"iv":0.7321846891334549,"gamma":0.017562877572258672,"theta":-2.006142083422962,"vega":0.04360416120153824,"rho":0.0012779709488750252,"breakevenPct":3.967378666820635},{"delta":0.2,"premium":1.421533247748575,"strike":413.59488917417144,"iv":0.6345451911725672,"gamma":0.021792199304849845,"theta":-1.9509175219047343,"vega":0.05602324643920276,"rho":0.0015711200020610378,"breakevenPct":3.114793883402895},{"delta":0.25,"premium":1.8950901803607214,"strike":411.5931863727455,"iv":0.613037875751503,"gamma":0.02457835671342685,"theta":-2.0542234468937877,"vega":0.06676653306613226,"rho":0.0019018942220879744,"breakevenPct":2.735111447303266},{"delta":0.3,"premium":2.392205323193916,"strike":409.4233206590621,"iv":0.6013195183776933,"gamma":0.027276806083650188,"theta":-2.207394043092522,"vega":0.07289923954372624,"rho":0.0023574627218349246,"breakevenPct":2.319500591894251},{"delta":0.35,"premium":3.057604562737642,"strike":407.8390367553866,"iv":0.6244500633713561,"gamma":0.02803726235741445,"theta":-2.446113941698352,"vega":0.07784220532319391,"rho":0.002818574788864174,"breakevenPct":2.0911949210207155},{"delta":0.4,"premium":3.4655405405405406,"strike":405.9379968203498,"iv":0.5890378378378378,"gamma":0.031136565977742447,"theta":-2.4036672496025435,"vega":0.08114928457869634,"rho":0.003291256739277607,"breakevenPct":1.720218982530878},{"delta":0.45,"premium":3.856719128329298,"strike":404.2009685230024,"iv":0.549266828087167,"gamma":0.034114527845036324,"theta":-2.2972888619854723,"vega":0.08297941888619856,"rho":0.003768858349751215,"breakevenPct":1.385829768269655},{"delta":0.5,"premium":4.295581113801452,"strike":402.6876513317191,"iv":0.5198479418886198,"gamma":0.03641476997578693,"theta":-2.20219200968523,"vega":0.08388740920096853,"rho":0.0042480418664631965,"breakevenPct":1.1188711104950766},{"delta":0.55,"premium":4.712865497076024,"strike":401.4327485380117,"iv":0.48977485380116953,"gamma":0.038151461988304096,"theta":-2.0507608187134503,"vega":0.0826766081871345,"rho":0.004726994183475316,"breakevenPct":0.9107568165095679},{"delta":0.6,"premium":5.1270955165692005,"strike":400.21442495126706,"iv":0.4596091617933723,"gamma":0.0398083820662768,"theta":-1.8913553606237816,"vega":0.08116588693957115,"rho":0.00520591377358928,"breakevenPct":0.7109720900010512},{"delta":0.65,"premium":6.095652173913045,"strike":398.78965922444183,"iv":0.46930822561692126,"gamma":0.037292009400705046,"theta":-1.843595652173913,"vega":0.07751104582843713,"rho":0.005667750298877146,"breakevenPct":0.597622589533606},{"delta":0.7,"premium":7.227325581395349,"strike":397.2783430232558,"iv":0.48782688953488373,"gamma":0.03378575581395349,"theta":-1.8120668604651162,"vega":0.07311976744186047,"rho":0.006123311631836081,"breakevenPct":0.5032967115511716},{"delta":0.75,"premium":8.680813953488371,"strike":395.46148255813955,"iv":0.5085390988372093,"gamma":0.029570639534883723,"theta":-1.7257296511627906,"vega":0.06672441860465117,"rho":0.006559971622849006,"breakevenPct":0.41301344455076033},{"delta":0.8,"premium":10.322296173044926,"strike":393.44841930116473,"iv":0.5226129783693844,"gamma":0.025334775374376037,"theta":-1.5642198003327785,"vega":0.05864542429284525,"rho":0.006979679498436351,"breakevenPct":0.32069058691354857},{"delta":0.85,"premium":12.43273942093541,"strike":390.98552338530067,"iv":0.5402975501113586,"gamma":0.020431625835189312,"theta":-1.3539859688195992,"vega":0.04888440979955457,"rho":0.00737313262049324,"breakevenPct":0.23312035535581344},{"delta":0.9,"premium":17.020892018779342,"strike":386.13849765258215,"iv":0.6239098591549296,"gamma":0.013239436619718308,"theta":-1.1846845070422534,"vega":0.036691549295774645,"rho":0.007686683506048983,"breakevenPct":0.16880085255453547}],"put":[{"delta":0.1,"premium":0.8116805378749632,"strike":381.9480033617185,"iv":0.8914011887322189,"gamma":0.010437334716941114,"theta":-1.8457250056222918,"vega":0.032728857554412315,"rho":-0.0008918452306177747,"breakevenPct":5.303040443290708},{"delta":0.15,"premium":1.145,"strike":388,"iv":0.6876,"gamma":0.0161,"theta":-1.6775,"vega":0.04902,"rho":-0.0010930454797371462,"breakevenPct":3.8821804810176928},{"delta":0.2,"premium":1.600219298245614,"strike":391.030701754386,"iv":0.6684964912280702,"gamma":0.019819298245614035,"theta":-1.954190350877193,"vega":0.05879824561403509,"rho":-0.0015413094140365776,"breakevenPct":3.242277266910078},{"delta":0.25,"premium":2.049595141700405,"strike":393.67408906882594,"iv":0.6417854251012146,"gamma":0.02343765182186235,"theta":-2.1275919028340082,"vega":0.06674048582995952,"rho":-0.0020069051418070568,"breakevenPct":2.697154162411676},{"delta":0.3,"premium":2.4770373514431236,"strike":396.0101867572156,"iv":0.6078198641765705,"gamma":0.02709711375212224,"theta":-2.202158064516129,"vega":0.07298607809847199,"rho":-0.002485514189134795,"breakevenPct":2.2229304795834577},{"delta":0.35,"premium":2.992214640198511,"strike":397.962158808933,"iv":0.589187965260546,"gamma":0.02972940446650124,"theta":-2.2763754342431763,"vega":0.07779826302729528,"rho":-0.0029747009922699756,"breakevenPct":1.86594509820749},{"delta":0.4,"premium":3.7211228287841194,"strike":399.5130272952854,"iv":0.6052549627791562,"gamma":0.0301636476426799,"theta":-2.4380379652605457,"vega":0.08114813895781638,"rho":-0.0034743776929367135,"breakevenPct":1.6617212118611517},{"delta":0.45,"premium":4.415912031047865,"strike":401.1093143596378,"iv":0.6040878395860284,"gamma":0.030965588615782667,"theta":-2.4865813712807245,"vega":0.0829987063389392,"rho":-0.003977184747755307,"breakevenPct":1.4377354580128459},{"delta":0.5,"premium":5.137254901960785,"strike":402.7287581699346,"iv":0.5978281045751634,"gamma":0.0316718954248366,"theta":-2.486334640522876,"vega":0.08389019607843137,"rho":-0.004482257528782927,"breakevenPct":1.214593702053807},{"delta":0.55,"premium":6.117647058823531,"strike":404.3627450980392,"iv":0.6087431372549019,"gamma":0.030756862745098038,"theta":-2.5044392156862743,"vega":0.08310588235294118,"rho":-0.004992446584270255,"breakevenPct":1.0522018387955503},{"delta":0.6,"premium":7.142323369565217,"strike":406.0360054347826,"iv":0.6131243206521739,"gamma":0.029778396739130436,"theta":-2.457544836956522,"vega":0.08105951086956521,"rho":-0.005500809483730858,"breakevenPct":0.8910549430487555},{"delta":0.65,"premium":8.20900837988827,"strike":407.7409217877095,"iv":0.6123266759776536,"gamma":0.02868798882681564,"theta":-2.356745251396648,"vega":0.07792541899441341,"rho":-0.0060070081701434725,"breakevenPct":0.7324802703684153},{"delta":0.7,"premium":9.361243016759776,"strike":409.4867318435754,"iv":0.6052736033519552,"gamma":0.027151675977653632,"theta":-2.1788122905027936,"vega":0.07303715083798883,"rho":-0.00650698127599264,"breakevenPct":0.585000788407963},{"delta":0.75,"premium":10.888860103626943,"strike":411.52417962003454,"iv":0.6089918825561312,"gamma":0.024688082901554404,"theta":-1.9960911917098445,"vega":0.06672262521588947,"rho":-0.007005318088879298,"breakevenPct":0.45832848429546813},{"delta":0.8,"premium":13.007373271889406,"strike":414.0783410138249,"iv":0.627410138248848,"gamma":0.021190322580645155,"theta":-1.8071668202764974,"vega":0.058801843317972335,"rho":-0.007504181506581062,"breakevenPct":0.3500875218804741},{"delta":0.85,"premium":14.927551020408163,"strike":416.44557823129253,"iv":0.6146632653061225,"gamma":0.017818367346938774,"theta":-1.4656782312925172,"vega":0.04871428571428572,"rho":-0.007977362954310686,"breakevenPct":0.23901132705119987},{"delta":0.9,"premium":19.148082191780823,"strike":421.02054794520546,"iv":0.6580498630136986,"gamma":0.012575342465753422,"theta":-1.1717161643835614,"vega":0.03677698630136985,"rho":-0.008478535701096326,"breakevenPct":0.1509476859906966}]}},"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"}}