{"symbol":"FN","url":"https://intraalpha.com/companies/FN","capturedAt":"2026-10-16T00:58:13.495Z","state":"ready","quote":{"symbol":"FN","last_price":386,"prev_close":392.95,"regular_close":385.2,"change":-6.95,"change_pct":-1.7687,"regular_change":-7.75,"regular_change_pct":-1.9723,"extended_change":0.8,"extended_change_pct":0.2077,"bid":382.22,"ask":385.2,"bid_size":40,"ask_size":40,"volume":953496,"vwap":378.134287,"open":373.88,"high":385.97,"low":364.41,"close":385.2,"trade_count":38270,"last_trade_at":"2026-10-15T23:27:56.359044374Z","last_quote_at":"2026-10-15T23:58:58.024585781Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T20:57:52.657662832-04:00","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":"FN","fetched_at":"2026-10-16T00:58:12.851828+00:00","name":"Fabrinet","exchange":"NYSE","currency":"USD","sector":"TECHNOLOGY","industry":"ELECTRONIC COMPONENTS","country":"USA","description":"Fabrinet offers optical packaging and precision electronic, electromechanical and optical manufacturing services in North America, Asia-Pacific and Europe. The company is headquartered in George Town, the Cayman Islands.","fiscal_year_end":"June","latest_quarter":"2026-06-30","market_cap":14081311000,"ebitda":530727000,"pe_ratio":30.11,"peg_ratio":1.19,"book_value":68.49,"dividend_per_share":null,"dividend_yield":null,"eps":13.05,"revenue_ttm":4641097000,"gross_profit_ttm":556511000,"profit_margin":0.102,"operating_margin_ttm":0.102,"return_on_assets_ttm":0.0859,"return_on_equity_ttm":0.213,"quarterly_earnings_growth":0.581,"quarterly_revenue_growth":0.446,"analyst_target_price":734.11,"analyst_number":3,"beta":1.223,"fifty_two_week_high":748.89,"fifty_two_week_low":364.41,"fifty_day_ma":448.35,"two_hundred_day_ma":531.62,"shares_outstanding":35834900,"forward_pe":12.82,"price_to_sales":3.034,"price_to_book":5.85,"ev_to_revenue":2.907,"ev_to_ebitda":21.64},"optionObservedAt":"2026-10-15T19:54:36.360Z","bars":[{"c":495.99,"h":496.22,"l":493.37,"n":92,"o":493.37,"t":"2026-10-09T08:00:00Z","v":1011,"vw":494.098331},{"c":498,"h":498,"l":498,"n":3,"o":498,"t":"2026-10-09T08:10:00Z","v":230,"vw":498},{"c":498,"h":498,"l":498,"n":19,"o":498,"t":"2026-10-09T08:15:00Z","v":453,"vw":498},{"c":499,"h":499,"l":499,"n":6,"o":499,"t":"2026-10-09T09:10:00Z","v":108,"vw":499},{"c":497,"h":497,"l":497,"n":1,"o":497,"t":"2026-10-09T11:00:00Z","v":400,"vw":497},{"c":496.99,"h":496.99,"l":495.2,"n":38,"o":495.2,"t":"2026-10-09T11:05:00Z","v":421,"vw":495.831765},{"c":500.5,"h":500.5,"l":499.85,"n":78,"o":499.85,"t":"2026-10-09T11:15:00Z","v":1102,"vw":500.273839},{"c":501.9,"h":501.9,"l":494,"n":35,"o":494,"t":"2026-10-09T11:20:00Z","v":577,"vw":500.416228},{"c":501.95,"h":501.95,"l":501.93,"n":22,"o":501.95,"t":"2026-10-09T11:25:00Z","v":266,"vw":501.942288},{"c":504.5,"h":504.5,"l":502.49,"n":69,"o":502.49,"t":"2026-10-09T11:30:00Z","v":889,"vw":503.195788},{"c":503,"h":503,"l":503,"n":5,"o":503,"t":"2026-10-09T11:35:00Z","v":52,"vw":503},{"c":502,"h":502,"l":502,"n":6,"o":502,"t":"2026-10-09T11:40:00Z","v":70,"vw":502},{"c":501.83,"h":501.83,"l":501.83,"n":2,"o":501.83,"t":"2026-10-09T11:45:00Z","v":52,"vw":501.83},{"c":502,"h":502,"l":502,"n":1,"o":502,"t":"2026-10-09T12:00:00Z","v":50,"vw":502},{"c":501,"h":501,"l":500,"n":8,"o":500,"t":"2026-10-09T12:05:00Z","v":784,"vw":500.054054},{"c":501,"h":501,"l":501,"n":2,"o":501,"t":"2026-10-09T12:10:00Z","v":453,"vw":501},{"c":499.77,"h":501.1952,"l":499,"n":6,"o":501.1952,"t":"2026-10-09T12:35:00Z","v":304,"vw":500.009124},{"c":498.5,"h":498.5,"l":498.5,"n":2,"o":498.5,"t":"2026-10-09T12:50:00Z","v":85,"vw":498.5},{"c":500,"h":500,"l":500,"n":1,"o":500,"t":"2026-10-09T13:05:00Z","v":100,"vw":500},{"c":500,"h":500,"l":500,"n":1,"o":500,"t":"2026-10-09T13:20:00Z","v":40,"vw":500},{"c":500.43,"h":500.77,"l":500.43,"n":32,"o":500.77,"t":"2026-10-09T13:25:00Z","v":311,"vw":500.6},{"c":506.86,"h":515,"l":500.915,"n":1266,"o":501.93,"t":"2026-10-09T13:30:00Z","v":38111,"vw":507.616054},{"c":498.2,"h":505.03,"l":497.43,"n":591,"o":504.36,"t":"2026-10-09T13:35:00Z","v":19522,"vw":502.636626},{"c":489.815,"h":501.42,"l":487,"n":463,"o":499.57,"t":"2026-10-09T13:40:00Z","v":15268,"vw":494.593392},{"c":483.46,"h":488.06,"l":480,"n":695,"o":488.06,"t":"2026-10-09T13:45:00Z","v":20270,"vw":484.324562},{"c":478.32,"h":484.38,"l":476.47,"n":731,"o":483.47,"t":"2026-10-09T13:50:00Z","v":22203,"vw":480.816992},{"c":477.61,"h":480.1428,"l":475,"n":789,"o":479.0775,"t":"2026-10-09T13:55:00Z","v":23977,"vw":477.800132},{"c":480.545,"h":482.19,"l":477.01,"n":651,"o":478.51,"t":"2026-10-09T14:00:00Z","v":15861,"vw":480.28503},{"c":478.2,"h":481.7,"l":476.26,"n":609,"o":479.3,"t":"2026-10-09T14:05:00Z","v":20627,"vw":479.084967},{"c":481.185,"h":484.155,"l":476.44,"n":412,"o":478.07,"t":"2026-10-09T14:10:00Z","v":16086,"vw":481.027069},{"c":483.25,"h":484.085,"l":479.64,"n":430,"o":480.88,"t":"2026-10-09T14:15:00Z","v":11075,"vw":480.981869},{"c":485.37,"h":487.15,"l":481.58,"n":285,"o":483.035,"t":"2026-10-09T14:20:00Z","v":8675,"vw":483.389491},{"c":486.695,"h":486.99,"l":484,"n":399,"o":485.915,"t":"2026-10-09T14:25:00Z","v":11649,"vw":485.662902},{"c":488.43,"h":489.59,"l":486.62,"n":275,"o":486.62,"t":"2026-10-09T14:30:00Z","v":4992,"vw":487.865609},{"c":486.82,"h":489.46,"l":486.8,"n":320,"o":488.98,"t":"2026-10-09T14:35:00Z","v":12316,"vw":488.130962},{"c":487.605,"h":489.5,"l":485.7901,"n":313,"o":486.815,"t":"2026-10-09T14:40:00Z","v":7705,"vw":487.075408},{"c":487.21,"h":488.5,"l":486.825,"n":247,"o":486.83,"t":"2026-10-09T14:45:00Z","v":4660,"vw":487.514433},{"c":488.4275,"h":489.165,"l":487.35,"n":329,"o":487.35,"t":"2026-10-09T14:50:00Z","v":7331,"vw":488.521321},{"c":490.32,"h":491.33,"l":488.78,"n":224,"o":488.78,"t":"2026-10-09T14:55:00Z","v":3354,"vw":490.014893},{"c":490.8025,"h":491.05,"l":489.67,"n":247,"o":490.315,"t":"2026-10-09T15:00:00Z","v":4123,"vw":490.382445},{"c":490.02,"h":490.88,"l":489.61,"n":208,"o":490.805,"t":"2026-10-09T15:05:00Z","v":6241,"vw":490.595529},{"c":489,"h":491.8099,"l":489,"n":228,"o":490.44,"t":"2026-10-09T15:10:00Z","v":5501,"vw":490.5866},{"c":490.945,"h":490.97,"l":488.775,"n":206,"o":488.775,"t":"2026-10-09T15:15:00Z","v":3400,"vw":489.837107},{"c":491.67,"h":491.99,"l":490.9,"n":119,"o":490.945,"t":"2026-10-09T15:20:00Z","v":3111,"vw":491.390096},{"c":491.08,"h":492.66,"l":490.965,"n":157,"o":490.965,"t":"2026-10-09T15:25:00Z","v":2582,"vw":491.710186},{"c":491.2361,"h":492.3,"l":490.88,"n":149,"o":490.88,"t":"2026-10-09T15:30:00Z","v":1920,"vw":491.902131},{"c":492.48,"h":492.48,"l":491.58,"n":98,"o":491.76,"t":"2026-10-09T15:35:00Z","v":852,"vw":491.996817},{"c":491.39,"h":492.54,"l":491,"n":132,"o":492.215,"t":"2026-10-09T15:40:00Z","v":2151,"vw":491.581097},{"c":491.33,"h":491.98,"l":490.4001,"n":210,"o":491.37,"t":"2026-10-09T15:45:00Z","v":4097,"vw":491.065034},{"c":490.2,"h":491.36,"l":489.8,"n":217,"o":491.36,"t":"2026-10-09T15:50:00Z","v":4101,"vw":490.771819},{"c":489.9131,"h":490.28,"l":489.81,"n":62,"o":489.82,"t":"2026-10-09T15:55:00Z","v":994,"vw":489.961969},{"c":489.18,"h":489.815,"l":488.2617,"n":317,"o":489.735,"t":"2026-10-09T16:00:00Z","v":7951,"vw":489.199513},{"c":489.515,"h":490.2,"l":489.36,"n":196,"o":489.689,"t":"2026-10-09T16:05:00Z","v":3238,"vw":489.732168},{"c":490.075,"h":490.1,"l":488.6797,"n":197,"o":488.8883,"t":"2026-10-09T16:10:00Z","v":4681,"vw":489.875378},{"c":489.345,"h":490.095,"l":489.28,"n":177,"o":489.41,"t":"2026-10-09T16:15:00Z","v":2855,"vw":489.620748},{"c":491.91,"h":491.91,"l":489.54,"n":183,"o":489.54,"t":"2026-10-09T16:20:00Z","v":2401,"vw":490.52793},{"c":493.44,"h":493.57,"l":491.325,"n":224,"o":491.325,"t":"2026-10-09T16:25:00Z","v":7815,"vw":493.135713},{"c":493.15,"h":493.45,"l":492.835,"n":188,"o":493.44,"t":"2026-10-09T16:30:00Z","v":3074,"vw":493.193612},{"c":492.395,"h":492.92,"l":491.8801,"n":179,"o":492.87,"t":"2026-10-09T16:35:00Z","v":3080,"vw":492.392436},{"c":492.12,"h":492.78,"l":491.7475,"n":194,"o":492.39,"t":"2026-10-09T16:40:00Z","v":2945,"vw":492.197118},{"c":493,"h":494.228,"l":491.63,"n":231,"o":492.2,"t":"2026-10-09T16:45:00Z","v":4856,"vw":492.967935},{"c":493.37,"h":493.82,"l":492.765,"n":132,"o":492.765,"t":"2026-10-09T16:50:00Z","v":4425,"vw":493.462829},{"c":493.03,"h":494.445,"l":493.01,"n":276,"o":493.24,"t":"2026-10-09T16:55:00Z","v":6780,"vw":493.387592},{"c":491.88,"h":492.48,"l":491.05,"n":126,"o":492.48,"t":"2026-10-09T17:00:00Z","v":2989,"vw":492.134576},{"c":491.27,"h":492.35,"l":491.13,"n":154,"o":491.51,"t":"2026-10-09T17:05:00Z","v":2632,"vw":491.735363},{"c":491.26,"h":491.995,"l":491.26,"n":188,"o":491.27,"t":"2026-10-09T17:10:00Z","v":4171,"vw":491.671779},{"c":492.55,"h":492.78,"l":491.67,"n":216,"o":491.67,"t":"2026-10-09T17:15:00Z","v":3091,"vw":492.422493},{"c":492.295,"h":492.91,"l":492.01,"n":226,"o":492.5397,"t":"2026-10-09T17:20:00Z","v":3867,"vw":492.404494},{"c":492.37,"h":492.37,"l":491.595,"n":217,"o":492.24,"t":"2026-10-09T17:25:00Z","v":3869,"vw":492.137187},{"c":491.155,"h":492.57,"l":491.125,"n":230,"o":492.34,"t":"2026-10-09T17:30:00Z","v":5417,"vw":492.31776},{"c":491.39,"h":491.72,"l":491.04,"n":106,"o":491.31,"t":"2026-10-09T17:35:00Z","v":1839,"vw":491.363132},{"c":492.04,"h":492.09,"l":491.19,"n":217,"o":491.385,"t":"2026-10-09T17:40:00Z","v":4304,"vw":491.61652},{"c":491.98,"h":491.98,"l":491.5412,"n":125,"o":491.955,"t":"2026-10-09T17:45:00Z","v":1872,"vw":491.793517},{"c":492.03,"h":492.03,"l":491.745,"n":126,"o":491.965,"t":"2026-10-09T17:50:00Z","v":1738,"vw":491.931038},{"c":491.275,"h":491.975,"l":490.925,"n":219,"o":491.975,"t":"2026-10-09T17:55:00Z","v":3107,"vw":491.528735},{"c":491.77,"h":491.77,"l":490.44,"n":286,"o":490.93,"t":"2026-10-09T18:00:00Z","v":5300,"vw":491.079384},{"c":492.015,"h":492.37,"l":491.47,"n":161,"o":491.47,"t":"2026-10-09T18:05:00Z","v":2419,"vw":491.775337},{"c":493.33,"h":493.33,"l":492.33,"n":243,"o":492.33,"t":"2026-10-09T18:10:00Z","v":5011,"vw":492.873991},{"c":492.105,"h":493.335,"l":492.105,"n":230,"o":493.335,"t":"2026-10-09T18:15:00Z","v":3790,"vw":493.019689},{"c":493.53,"h":493.53,"l":492.11,"n":203,"o":492.49,"t":"2026-10-09T18:20:00Z","v":3962,"vw":492.925085},{"c":491.49,"h":493.31,"l":491.49,"n":167,"o":492.6,"t":"2026-10-09T18:25:00Z","v":2226,"vw":492.744764},{"c":491.35,"h":491.92,"l":490.83,"n":263,"o":491.41,"t":"2026-10-09T18:30:00Z","v":4022,"vw":491.313561},{"c":490.725,"h":491.35,"l":490.6568,"n":155,"o":491.35,"t":"2026-10-09T18:35:00Z","v":2190,"vw":490.890685},{"c":491.57,"h":491.78,"l":490.5624,"n":316,"o":490.69,"t":"2026-10-09T18:40:00Z","v":5020,"vw":491.353692},{"c":490.62,"h":491.65,"l":490.17,"n":252,"o":491.57,"t":"2026-10-09T18:45:00Z","v":3668,"vw":491.120414},{"c":490.505,"h":491.56,"l":490.01,"n":254,"o":490.6,"t":"2026-10-09T18:50:00Z","v":4008,"vw":490.957353},{"c":489.51,"h":491.22,"l":489.51,"n":227,"o":490.51,"t":"2026-10-09T18:55:00Z","v":2908,"vw":490.515885},{"c":488.725,"h":490.65,"l":488.725,"n":417,"o":489.095,"t":"2026-10-09T19:00:00Z","v":10533,"vw":489.531644},{"c":489.255,"h":490,"l":488.66,"n":227,"o":488.695,"t":"2026-10-09T19:05:00Z","v":3743,"vw":489.541781},{"c":487.95,"h":489.58,"l":487.91,"n":395,"o":489.58,"t":"2026-10-09T19:10:00Z","v":6459,"vw":488.808039},{"c":488.32,"h":488.47,"l":487.6416,"n":276,"o":487.95,"t":"2026-10-09T19:15:00Z","v":5813,"vw":487.958746},{"c":488.9,"h":489.3,"l":487.84,"n":276,"o":488.29,"t":"2026-10-09T19:20:00Z","v":4813,"vw":488.333802},{"c":489.235,"h":489.69,"l":488.69,"n":322,"o":488.7175,"t":"2026-10-09T19:25:00Z","v":4787,"vw":489.372337},{"c":489.43,"h":489.43,"l":488.1975,"n":374,"o":489.03,"t":"2026-10-09T19:30:00Z","v":5340,"vw":488.811456},{"c":488.89,"h":489.65,"l":488.89,"n":410,"o":489.43,"t":"2026-10-09T19:35:00Z","v":6801,"vw":489.199424},{"c":488.17,"h":489.36,"l":487.33,"n":534,"o":488.88,"t":"2026-10-09T19:40:00Z","v":10718,"vw":488.363598},{"c":488.03,"h":489.645,"l":488.01,"n":713,"o":488.01,"t":"2026-10-09T19:45:00Z","v":17176,"vw":488.692273},{"c":487.63,"h":488.19,"l":486.985,"n":804,"o":487.865,"t":"2026-10-09T19:50:00Z","v":18290,"vw":487.657073},{"c":486.21,"h":488.11,"l":486.21,"n":2669,"o":487.52,"t":"2026-10-09T19:55:00Z","v":66160,"vw":487.384556},{"c":485,"h":486.5,"l":485,"n":44,"o":486.5,"t":"2026-10-09T20:00:00Z","v":63994,"vw":486.280262},{"c":486,"h":486,"l":486,"n":1,"o":486,"t":"2026-10-09T20:15:00Z","v":40,"vw":486},{"c":486,"h":486,"l":486,"n":1,"o":486,"t":"2026-10-09T20:30:00Z","v":70,"vw":486},{"c":486.93,"h":486.93,"l":486.93,"n":1,"o":486.93,"t":"2026-10-09T21:05:00Z","v":173,"vw":486.93},{"c":486.29,"h":486.29,"l":486.29,"n":1,"o":486.29,"t":"2026-10-09T22:20:00Z","v":40,"vw":486.29},{"c":486.8735,"h":486.8735,"l":486.8735,"n":1,"o":486.8735,"t":"2026-10-09T22:40:00Z","v":40,"vw":486.8735},{"c":487.8,"h":487.8,"l":487.75,"n":6,"o":487.75,"t":"2026-10-09T22:55:00Z","v":200,"vw":487.767949},{"c":489.18,"h":489.18,"l":488.16,"n":29,"o":488.16,"t":"2026-10-12T08:00:00Z","v":980,"vw":488.67},{"c":487,"h":487,"l":487,"n":1,"o":487,"t":"2026-10-12T08:05:00Z","v":50,"vw":487},{"c":484,"h":484,"l":484,"n":2,"o":484,"t":"2026-10-12T08:45:00Z","v":45,"vw":484},{"c":479.17,"h":479.17,"l":479.17,"n":1,"o":479.17,"t":"2026-10-12T11:40:00Z","v":50,"vw":479.17},{"c":479.08,"h":479.08,"l":479.08,"n":1,"o":479.08,"t":"2026-10-12T11:45:00Z","v":100,"vw":479.08},{"c":480,"h":480,"l":480,"n":5,"o":480,"t":"2026-10-12T12:40:00Z","v":117,"vw":480},{"c":480.98,"h":480.98,"l":480.98,"n":25,"o":480.98,"t":"2026-10-12T13:10:00Z","v":487,"vw":480.98},{"c":464.8,"h":478.68,"l":464.09,"n":816,"o":478.68,"t":"2026-10-12T13:30:00Z","v":21020,"vw":472.056156},{"c":470.345,"h":471.68,"l":463.36,"n":579,"o":464.81,"t":"2026-10-12T13:35:00Z","v":13788,"vw":467.004004},{"c":471.6476,"h":473.225,"l":469.15,"n":403,"o":471.99,"t":"2026-10-12T13:40:00Z","v":12720,"vw":471.540413},{"c":476.695,"h":477,"l":472.945,"n":305,"o":474,"t":"2026-10-12T13:45:00Z","v":6102,"vw":474.64043},{"c":475.72,"h":478.08,"l":475.72,"n":236,"o":478.07,"t":"2026-10-12T13:50:00Z","v":5268,"vw":477.33552},{"c":472.52,"h":476.69,"l":472.52,"n":413,"o":476.2,"t":"2026-10-12T13:55:00Z","v":8722,"vw":474.517524},{"c":471.955,"h":474.12,"l":471.91,"n":494,"o":472.615,"t":"2026-10-12T14:00:00Z","v":10372,"vw":472.841999},{"c":467.175,"h":472.55,"l":466.21,"n":473,"o":471.46,"t":"2026-10-12T14:05:00Z","v":8139,"vw":470.0103},{"c":470.21,"h":470.21,"l":465.62,"n":415,"o":466.81,"t":"2026-10-12T14:10:00Z","v":7295,"vw":467.562508},{"c":470.48,"h":471.54,"l":470.31,"n":302,"o":470.395,"t":"2026-10-12T14:15:00Z","v":4867,"vw":470.960509},{"c":469.32,"h":470.9899,"l":468.83,"n":393,"o":470.62,"t":"2026-10-12T14:20:00Z","v":8652,"vw":470.200651},{"c":468.235,"h":470.5,"l":467.19,"n":387,"o":469.395,"t":"2026-10-12T14:25:00Z","v":10678,"vw":469.426737},{"c":466.5,"h":468.68,"l":466.34,"n":820,"o":468.05,"t":"2026-10-12T14:30:00Z","v":26213,"vw":467.135607},{"c":472.34,"h":472.4899,"l":466.995,"n":506,"o":466.995,"t":"2026-10-12T14:35:00Z","v":11789,"vw":469.434437},{"c":472.08,"h":474.285,"l":471.84,"n":453,"o":472.36,"t":"2026-10-12T14:40:00Z","v":10417,"vw":473.019876},{"c":469.21,"h":471.22,"l":469.21,"n":527,"o":471.22,"t":"2026-10-12T14:45:00Z","v":15162,"vw":470.125975},{"c":469.37,"h":470.03,"l":468.22,"n":537,"o":468.83,"t":"2026-10-12T14:50:00Z","v":17745,"vw":469.253082},{"c":468.62,"h":469.365,"l":468.59,"n":196,"o":468.66,"t":"2026-10-12T14:55:00Z","v":2438,"vw":468.960422},{"c":467.93,"h":469.36,"l":467.93,"n":911,"o":468.65,"t":"2026-10-12T15:00:00Z","v":60510,"vw":468.693114},{"c":470.87,"h":470.87,"l":467.76,"n":612,"o":468.625,"t":"2026-10-12T15:05:00Z","v":20349,"vw":468.53871},{"c":466.375,"h":470.01,"l":465.99,"n":543,"o":470,"t":"2026-10-12T15:10:00Z","v":28848,"vw":468.387941},{"c":465.365,"h":468.76,"l":464.45,"n":480,"o":466.94,"t":"2026-10-12T15:15:00Z","v":9371,"vw":466.643988},{"c":462.02,"h":465.41,"l":462.02,"n":523,"o":465,"t":"2026-10-12T15:20:00Z","v":9415,"vw":463.44708},{"c":460.23,"h":462.99,"l":460.23,"n":552,"o":462.85,"t":"2026-10-12T15:25:00Z","v":12698,"vw":461.705207},{"c":465.35,"h":465.365,"l":460,"n":380,"o":460.03,"t":"2026-10-12T15:30:00Z","v":8548,"vw":462.218414},{"c":466.64,"h":466.64,"l":464.45,"n":214,"o":465.665,"t":"2026-10-12T15:35:00Z","v":2890,"vw":465.43324},{"c":466.3,"h":467.49,"l":464.96,"n":329,"o":467.49,"t":"2026-10-12T15:40:00Z","v":4967,"vw":466.047368},{"c":463.235,"h":465.92,"l":461.65,"n":520,"o":465.92,"t":"2026-10-12T15:45:00Z","v":15922,"vw":463.379937},{"c":464.04,"h":465.04,"l":462.68,"n":253,"o":463.235,"t":"2026-10-12T15:50:00Z","v":5348,"vw":464.019271},{"c":461.73,"h":465.41,"l":461.73,"n":278,"o":464.04,"t":"2026-10-12T15:55:00Z","v":5370,"vw":462.991229},{"c":464.685,"h":465.085,"l":460.8,"n":548,"o":461.73,"t":"2026-10-12T16:00:00Z","v":18199,"vw":462.084317},{"c":463.46,"h":465.02,"l":461.97,"n":267,"o":464.655,"t":"2026-10-12T16:05:00Z","v":4919,"vw":463.632374},{"c":462.07,"h":463.71,"l":462.01,"n":223,"o":463.7,"t":"2026-10-12T16:10:00Z","v":2161,"vw":462.901341},{"c":460.8,"h":462.01,"l":460.07,"n":405,"o":462.01,"t":"2026-10-12T16:15:00Z","v":8325,"vw":460.908779},{"c":460.58,"h":461.99,"l":460.54,"n":271,"o":460.59,"t":"2026-10-12T16:20:00Z","v":5247,"vw":461.147878},{"c":461.59,"h":461.59,"l":460.54,"n":247,"o":461.065,"t":"2026-10-12T16:25:00Z","v":4695,"vw":460.751646},{"c":461.9,"h":462.64,"l":461.17,"n":240,"o":461.595,"t":"2026-10-12T16:30:00Z","v":6339,"vw":462.042281},{"c":463.1775,"h":463.855,"l":462.09,"n":286,"o":462.14,"t":"2026-10-12T16:35:00Z","v":7206,"vw":463.257925},{"c":461.08,"h":463.61,"l":461.08,"n":246,"o":463.61,"t":"2026-10-12T16:40:00Z","v":5118,"vw":462.209491},{"c":457.326,"h":461.08,"l":457.326,"n":400,"o":461.08,"t":"2026-10-12T16:45:00Z","v":7514,"vw":459.150747},{"c":457.0449,"h":458.06,"l":456.05,"n":333,"o":457.47,"t":"2026-10-12T16:50:00Z","v":5363,"vw":457.056549},{"c":455.38,"h":457.8,"l":455.12,"n":402,"o":456.95,"t":"2026-10-12T16:55:00Z","v":7665,"vw":456.505307},{"c":457.3,"h":459.2,"l":456.1,"n":366,"o":456.1,"t":"2026-10-12T17:00:00Z","v":8582,"vw":457.66827},{"c":454.76,"h":457.08,"l":454.76,"n":677,"o":457.08,"t":"2026-10-12T17:05:00Z","v":25474,"vw":455.986739},{"c":452.59,"h":455.7,"l":452.585,"n":912,"o":455.225,"t":"2026-10-12T17:10:00Z","v":43002,"vw":454.581108},{"c":451.96,"h":453.03,"l":451.26,"n":452,"o":453.03,"t":"2026-10-12T17:15:00Z","v":9004,"vw":452.053324},{"c":451.25,"h":452.34,"l":451.25,"n":371,"o":451.51,"t":"2026-10-12T17:20:00Z","v":4428,"vw":451.832009},{"c":451.645,"h":452.43,"l":450.33,"n":397,"o":450.91,"t":"2026-10-12T17:25:00Z","v":9489,"vw":451.67136},{"c":449.69,"h":452.78,"l":449.2,"n":641,"o":451.65,"t":"2026-10-12T17:30:00Z","v":13854,"vw":451.163132},{"c":449,"h":450.109,"l":448.52,"n":405,"o":449.12,"t":"2026-10-12T17:35:00Z","v":9594,"vw":449.311598},{"c":450.5625,"h":450.95,"l":449.155,"n":421,"o":449.155,"t":"2026-10-12T17:40:00Z","v":9580,"vw":450.262817},{"c":450.01,"h":450.57,"l":450.01,"n":222,"o":450.37,"t":"2026-10-12T17:45:00Z","v":2278,"vw":450.327579},{"c":450.1,"h":451.115,"l":450.1,"n":322,"o":450.41,"t":"2026-10-12T17:50:00Z","v":5891,"vw":450.499302},{"c":448.205,"h":450.28,"l":448.08,"n":426,"o":450,"t":"2026-10-12T17:55:00Z","v":5301,"vw":449.14373},{"c":447.51,"h":448.87,"l":447.51,"n":571,"o":448.29,"t":"2026-10-12T18:00:00Z","v":17838,"vw":448.441893},{"c":447.87,"h":448.48,"l":445.77,"n":439,"o":447.49,"t":"2026-10-12T18:05:00Z","v":66002,"vw":446.735964},{"c":446.835,"h":447.33,"l":445.75,"n":412,"o":447.33,"t":"2026-10-12T18:10:00Z","v":9743,"vw":446.524462},{"c":445.98,"h":446.84,"l":445.29,"n":500,"o":446.61,"t":"2026-10-12T18:15:00Z","v":10183,"vw":446.011869},{"c":449.07,"h":449.545,"l":445.4,"n":440,"o":446.085,"t":"2026-10-12T18:20:00Z","v":12794,"vw":446.663424},{"c":451.03,"h":451.8299,"l":449.51,"n":320,"o":449.51,"t":"2026-10-12T18:25:00Z","v":5705,"vw":450.272794},{"c":451.105,"h":451.105,"l":449.23,"n":340,"o":450.64,"t":"2026-10-12T18:30:00Z","v":6158,"vw":450.102355},{"c":449.81,"h":451.32,"l":449.81,"n":283,"o":451.08,"t":"2026-10-12T18:35:00Z","v":5334,"vw":450.90016},{"c":451.67,"h":451.67,"l":449.79,"n":354,"o":449.81,"t":"2026-10-12T18:40:00Z","v":4978,"vw":451.171349},{"c":451.16,"h":451.97,"l":450.89,"n":458,"o":451.67,"t":"2026-10-12T18:45:00Z","v":7753,"vw":451.596753},{"c":451.445,"h":451.445,"l":450.254,"n":351,"o":451.22,"t":"2026-10-12T18:50:00Z","v":5775,"vw":450.763656},{"c":451.66,"h":452,"l":450.7,"n":418,"o":451.42,"t":"2026-10-12T18:55:00Z","v":7263,"vw":451.39303},{"c":451.695,"h":451.89,"l":450.815,"n":345,"o":451.6,"t":"2026-10-12T19:00:00Z","v":6991,"vw":451.528904},{"c":450.595,"h":452.0192,"l":450.55,"n":224,"o":451.4,"t":"2026-10-12T19:05:00Z","v":3220,"vw":450.961115},{"c":451.915,"h":451.92,"l":450.48,"n":341,"o":450.93,"t":"2026-10-12T19:10:00Z","v":7571,"vw":451.489089},{"c":450.625,"h":452.18,"l":450.18,"n":306,"o":452.18,"t":"2026-10-12T19:15:00Z","v":4122,"vw":451.417611},{"c":450.33,"h":450.99,"l":449.46,"n":503,"o":450.625,"t":"2026-10-12T19:20:00Z","v":12234,"vw":450.302785},{"c":451.735,"h":452.35,"l":450.15,"n":430,"o":450.38,"t":"2026-10-12T19:25:00Z","v":8381,"vw":451.241027},{"c":451.92,"h":452.03,"l":451.32,"n":417,"o":451.55,"t":"2026-10-12T19:30:00Z","v":7133,"vw":451.628486},{"c":453.35,"h":453.35,"l":451.975,"n":589,"o":452.07,"t":"2026-10-12T19:35:00Z","v":11020,"vw":452.653727},{"c":455.7169,"h":455.7169,"l":453.325,"n":583,"o":453.3325,"t":"2026-10-12T19:40:00Z","v":9598,"vw":454.483977},{"c":454.41,"h":455.79,"l":454.11,"n":869,"o":455.17,"t":"2026-10-12T19:45:00Z","v":15828,"vw":454.964579},{"c":455.13,"h":455.33,"l":453.88,"n":1231,"o":454.42,"t":"2026-10-12T19:50:00Z","v":23923,"vw":454.703097},{"c":456.41,"h":457.43,"l":454.37,"n":3416,"o":455.37,"t":"2026-10-12T19:55:00Z","v":88259,"vw":456.512165},{"c":462.36,"h":462.36,"l":456.4,"n":50,"o":456.41,"t":"2026-10-12T20:00:00Z","v":70795,"vw":456.411679},{"c":457.6,"h":457.6,"l":457.6,"n":6,"o":457.6,"t":"2026-10-12T20:05:00Z","v":122,"vw":457.6},{"c":457.08,"h":457.08,"l":457.08,"n":3,"o":457.08,"t":"2026-10-12T20:25:00Z","v":74,"vw":457.08},{"c":457.5,"h":457.5,"l":454.437,"n":2,"o":454.437,"t":"2026-10-12T20:35:00Z","v":138,"vw":455.502391},{"c":457,"h":457,"l":456.98,"n":20,"o":456.98,"t":"2026-10-12T20:50:00Z","v":232,"vw":456.98963},{"c":456.99,"h":456.99,"l":456.99,"n":2,"o":456.99,"t":"2026-10-12T20:55:00Z","v":63,"vw":456.99},{"c":457.94,"h":457.94,"l":457.94,"n":1,"o":457.94,"t":"2026-10-12T21:45:00Z","v":40,"vw":457.94},{"c":456.5,"h":456.56,"l":456.5,"n":3,"o":456.56,"t":"2026-10-12T21:50:00Z","v":101,"vw":456.53},{"c":457,"h":457,"l":457,"n":2,"o":457,"t":"2026-10-12T22:55:00Z","v":81,"vw":457},{"c":447.07,"h":451.15,"l":447,"n":84,"o":450.9,"t":"2026-10-13T08:00:00Z","v":1730,"vw":450.229672},{"c":454,"h":454,"l":454,"n":5,"o":454,"t":"2026-10-13T08:25:00Z","v":53,"vw":454},{"c":455,"h":455,"l":455,"n":3,"o":455,"t":"2026-10-13T08:45:00Z","v":91,"vw":455},{"c":456,"h":456,"l":456,"n":3,"o":456,"t":"2026-10-13T10:00:00Z","v":68,"vw":456},{"c":452.7,"h":452.7,"l":452.7,"n":3,"o":452.7,"t":"2026-10-13T10:45:00Z","v":56,"vw":452.7},{"c":447.2,"h":451.01,"l":447.2,"n":39,"o":451.01,"t":"2026-10-13T11:00:00Z","v":481,"vw":449.30229},{"c":448,"h":448,"l":448,"n":3,"o":448,"t":"2026-10-13T11:05:00Z","v":103,"vw":448},{"c":445,"h":445,"l":442.55,"n":21,"o":443.2,"t":"2026-10-13T11:20:00Z","v":323,"vw":443.949778},{"c":445,"h":445,"l":445,"n":10,"o":445,"t":"2026-10-13T12:05:00Z","v":107,"vw":445},{"c":445,"h":445,"l":443.5649,"n":3,"o":443.5649,"t":"2026-10-13T12:15:00Z","v":101,"vw":444.28245},{"c":445.2,"h":445.3,"l":444.52,"n":53,"o":445,"t":"2026-10-13T12:20:00Z","v":1279,"vw":444.964085},{"c":444.55,"h":444.55,"l":444.55,"n":6,"o":444.55,"t":"2026-10-13T12:25:00Z","v":87,"vw":444.55},{"c":445,"h":445,"l":445,"n":8,"o":445,"t":"2026-10-13T12:35:00Z","v":174,"vw":445},{"c":445,"h":445.01,"l":445,"n":4,"o":445.01,"t":"2026-10-13T12:45:00Z","v":209,"vw":445.002772},{"c":442.0047,"h":442.5,"l":442.0047,"n":29,"o":442.05,"t":"2026-10-13T13:15:00Z","v":441,"vw":442.162184},{"c":434.76,"h":442.99,"l":430,"n":1298,"o":442.94,"t":"2026-10-13T13:30:00Z","v":42733,"vw":436.332534},{"c":438.73,"h":440.2255,"l":431.92,"n":717,"o":434.714,"t":"2026-10-13T13:35:00Z","v":18222,"vw":437.262766},{"c":443.36,"h":443.68,"l":438.4587,"n":616,"o":438.73,"t":"2026-10-13T13:40:00Z","v":17862,"vw":440.120091},{"c":440.205,"h":444.5499,"l":440.1075,"n":367,"o":442.38,"t":"2026-10-13T13:45:00Z","v":9658,"vw":441.749221},{"c":442.23,"h":442.6399,"l":437.84,"n":388,"o":440.205,"t":"2026-10-13T13:50:00Z","v":10568,"vw":440.692621},{"c":441.42,"h":442.65,"l":440.785,"n":309,"o":441.655,"t":"2026-10-13T13:55:00Z","v":8243,"vw":441.862319},{"c":446.505,"h":446.565,"l":441.07,"n":494,"o":441.32,"t":"2026-10-13T14:00:00Z","v":10954,"vw":444.713152},{"c":448.76,"h":448.76,"l":445.355,"n":318,"o":446.505,"t":"2026-10-13T14:05:00Z","v":5270,"vw":446.331517},{"c":446.415,"h":449.27,"l":445.91,"n":364,"o":449.255,"t":"2026-10-13T14:10:00Z","v":7693,"vw":447.409065},{"c":441.305,"h":446.415,"l":441,"n":277,"o":446.415,"t":"2026-10-13T14:15:00Z","v":5348,"vw":445.051539},{"c":441.065,"h":442.46,"l":440.03,"n":323,"o":441.305,"t":"2026-10-13T14:20:00Z","v":6850,"vw":441.696536},{"c":436.68,"h":441.07,"l":436.29,"n":325,"o":441,"t":"2026-10-13T14:25:00Z","v":5338,"vw":437.978318},{"c":436,"h":436.53,"l":434.12,"n":330,"o":436.53,"t":"2026-10-13T14:30:00Z","v":5363,"vw":435.366823},{"c":436.86,"h":437.82,"l":435.95,"n":424,"o":436.19,"t":"2026-10-13T14:35:00Z","v":11716,"vw":437.113991},{"c":436.4,"h":437.77,"l":435.78,"n":239,"o":436.53,"t":"2026-10-13T14:40:00Z","v":2716,"vw":436.548258},{"c":435.74,"h":436.265,"l":434.89,"n":195,"o":436.18,"t":"2026-10-13T14:45:00Z","v":2586,"vw":435.719636},{"c":433.55,"h":435.74,"l":433.55,"n":336,"o":435.72,"t":"2026-10-13T14:50:00Z","v":4748,"vw":434.82339},{"c":434.4,"h":435.34,"l":433.5,"n":299,"o":433.52,"t":"2026-10-13T14:55:00Z","v":4451,"vw":434.551457},{"c":435.27,"h":436.17,"l":433.925,"n":354,"o":434.52,"t":"2026-10-13T15:00:00Z","v":5022,"vw":434.762245},{"c":434,"h":434.62,"l":433.55,"n":149,"o":433.55,"t":"2026-10-13T15:05:00Z","v":3151,"vw":434.055876},{"c":435.75,"h":435.75,"l":434.0677,"n":299,"o":434.2,"t":"2026-10-13T15:10:00Z","v":3239,"vw":434.902461},{"c":433.5525,"h":435.3,"l":433.18,"n":340,"o":435.3,"t":"2026-10-13T15:15:00Z","v":3702,"vw":434.362517},{"c":431.84,"h":434.0499,"l":431.84,"n":347,"o":433.545,"t":"2026-10-13T15:20:00Z","v":5286,"vw":433.021366},{"c":424.68,"h":431.77,"l":424.19,"n":945,"o":431.77,"t":"2026-10-13T15:25:00Z","v":21642,"vw":426.236798},{"c":422.31,"h":425.36,"l":421.68,"n":1678,"o":424.68,"t":"2026-10-13T15:30:00Z","v":75490,"vw":422.987075},{"c":421.99,"h":422.68,"l":420.03,"n":638,"o":422.57,"t":"2026-10-13T15:35:00Z","v":13181,"vw":421.777706},{"c":424.3,"h":424.3,"l":421.17,"n":537,"o":421.82,"t":"2026-10-13T15:40:00Z","v":15598,"vw":422.948568},{"c":424.19,"h":425,"l":423.75,"n":340,"o":424.11,"t":"2026-10-13T15:45:00Z","v":6393,"vw":424.384503},{"c":427,"h":427,"l":424.7,"n":414,"o":425.2,"t":"2026-10-13T15:50:00Z","v":9620,"vw":426.261303},{"c":428.125,"h":428.125,"l":426.4801,"n":172,"o":426.4801,"t":"2026-10-13T15:55:00Z","v":3178,"vw":427.40795},{"c":430.2975,"h":430.7623,"l":428.13,"n":386,"o":428.335,"t":"2026-10-13T16:00:00Z","v":8123,"vw":429.826574},{"c":430.61,"h":431.07,"l":430.175,"n":149,"o":430.175,"t":"2026-10-13T16:05:00Z","v":3188,"vw":430.404608},{"c":433.51,"h":433.51,"l":430.16,"n":279,"o":431.07,"t":"2026-10-13T16:10:00Z","v":7091,"vw":431.649015},{"c":435.125,"h":436.2,"l":433.285,"n":141,"o":433.285,"t":"2026-10-13T16:15:00Z","v":1779,"vw":434.551582},{"c":432.525,"h":436.18,"l":432.1,"n":357,"o":435.28,"t":"2026-10-13T16:20:00Z","v":11100,"vw":433.748279},{"c":434.235,"h":434.235,"l":431.03,"n":449,"o":432.26,"t":"2026-10-13T16:25:00Z","v":13013,"vw":432.171618},{"c":432.28,"h":435.5113,"l":431.47,"n":599,"o":434.08,"t":"2026-10-13T16:30:00Z","v":22684,"vw":432.56097},{"c":432.28,"h":432.48,"l":431.47,"n":317,"o":431.48,"t":"2026-10-13T16:35:00Z","v":4390,"vw":432.08092},{"c":432.28,"h":432.435,"l":431.78,"n":283,"o":432.25,"t":"2026-10-13T16:40:00Z","v":3501,"vw":432.008382},{"c":431.26,"h":432.9,"l":431.11,"n":309,"o":432.24,"t":"2026-10-13T16:45:00Z","v":4416,"vw":431.705892},{"c":430.77,"h":430.885,"l":430.0015,"n":234,"o":430.62,"t":"2026-10-13T16:50:00Z","v":3277,"vw":430.287546},{"c":429.35,"h":431.3299,"l":429.35,"n":351,"o":431.3299,"t":"2026-10-13T16:55:00Z","v":7934,"vw":430.72068},{"c":430.04,"h":430.04,"l":428.96,"n":219,"o":429.02,"t":"2026-10-13T17:00:00Z","v":3639,"vw":429.368032},{"c":430.5,"h":430.5,"l":429.14,"n":137,"o":429.46,"t":"2026-10-13T17:05:00Z","v":1528,"vw":429.720982},{"c":430.83,"h":430.83,"l":430.15,"n":150,"o":430.15,"t":"2026-10-13T17:10:00Z","v":1954,"vw":430.404916},{"c":431.78,"h":431.78,"l":430.44,"n":316,"o":430.82,"t":"2026-10-13T17:15:00Z","v":6068,"vw":430.968403},{"c":431.9,"h":432.48,"l":431.55,"n":208,"o":431.885,"t":"2026-10-13T17:20:00Z","v":3712,"vw":431.946943},{"c":431.05,"h":431.385,"l":430.9,"n":191,"o":431.22,"t":"2026-10-13T17:25:00Z","v":1497,"vw":431.079864},{"c":430.705,"h":430.93,"l":429.88,"n":310,"o":430.29,"t":"2026-10-13T17:30:00Z","v":4077,"vw":430.413325},{"c":429.75,"h":432,"l":429,"n":490,"o":431.36,"t":"2026-10-13T17:35:00Z","v":27512,"vw":429.929671},{"c":427.9,"h":430.93,"l":427.214,"n":699,"o":430.21,"t":"2026-10-13T17:40:00Z","v":19315,"vw":429.659139},{"c":427.27,"h":427.745,"l":426.61,"n":380,"o":427.745,"t":"2026-10-13T17:45:00Z","v":4194,"vw":426.855616},{"c":427.85,"h":428.02,"l":426.61,"n":312,"o":426.83,"t":"2026-10-13T17:50:00Z","v":5635,"vw":427.401134},{"c":428.69,"h":428.69,"l":427.57,"n":228,"o":427.57,"t":"2026-10-13T17:55:00Z","v":2648,"vw":428.222041},{"c":428.72,"h":429.23,"l":428.24,"n":335,"o":428.7,"t":"2026-10-13T18:00:00Z","v":8895,"vw":429.075246},{"c":429.605,"h":430.65,"l":428.62,"n":364,"o":428.62,"t":"2026-10-13T18:05:00Z","v":7521,"vw":429.516176},{"c":430.39,"h":430.57,"l":429.835,"n":315,"o":429.835,"t":"2026-10-13T18:10:00Z","v":11023,"vw":429.938244},{"c":431.19,"h":431.55,"l":429.85,"n":252,"o":430.9399,"t":"2026-10-13T18:15:00Z","v":3555,"vw":430.560726},{"c":431.44,"h":431.84,"l":430.965,"n":256,"o":430.965,"t":"2026-10-13T18:20:00Z","v":4982,"vw":431.209171},{"c":429.7625,"h":432,"l":429.73,"n":542,"o":431.44,"t":"2026-10-13T18:25:00Z","v":10522,"vw":430.767394},{"c":430.905,"h":431,"l":429.41,"n":411,"o":430.205,"t":"2026-10-13T18:30:00Z","v":10427,"vw":430.277287},{"c":428.445,"h":431.5,"l":428.42,"n":239,"o":431.01,"t":"2026-10-13T18:35:00Z","v":3901,"vw":430.083958},{"c":428.83,"h":429.27,"l":428.445,"n":222,"o":428.445,"t":"2026-10-13T18:40:00Z","v":2903,"vw":428.708114},{"c":427.84,"h":429.19,"l":427.685,"n":295,"o":429.19,"t":"2026-10-13T18:45:00Z","v":3983,"vw":428.054105},{"c":427.04,"h":428.209,"l":426.9,"n":256,"o":427.93,"t":"2026-10-13T18:50:00Z","v":2769,"vw":427.610325},{"c":425.99,"h":426.62,"l":425.5,"n":358,"o":426.42,"t":"2026-10-13T18:55:00Z","v":4409,"vw":426.191115},{"c":425.625,"h":425.935,"l":424.502,"n":412,"o":425.73,"t":"2026-10-13T19:00:00Z","v":5230,"vw":425.229434},{"c":426.07,"h":426.42,"l":425.51,"n":387,"o":425.61,"t":"2026-10-13T19:05:00Z","v":11198,"vw":425.900649},{"c":425.42,"h":426.14,"l":424.42,"n":545,"o":426.0701,"t":"2026-10-13T19:10:00Z","v":13913,"vw":425.385944},{"c":427.195,"h":427.24,"l":424.59,"n":729,"o":425.42,"t":"2026-10-13T19:15:00Z","v":27732,"vw":425.419962},{"c":427.02,"h":427.385,"l":426.435,"n":403,"o":427.24,"t":"2026-10-13T19:20:00Z","v":8931,"vw":426.796277},{"c":427.935,"h":428.29,"l":426.38,"n":549,"o":426.88,"t":"2026-10-13T19:25:00Z","v":18933,"vw":426.961211},{"c":428.86,"h":429.22,"l":427.94,"n":547,"o":427.94,"t":"2026-10-13T19:30:00Z","v":13381,"vw":428.741312},{"c":427.79,"h":429.28,"l":427.43,"n":480,"o":428.97,"t":"2026-10-13T19:35:00Z","v":8665,"vw":428.204281},{"c":428.92,"h":430.165,"l":428.15,"n":899,"o":428.175,"t":"2026-10-13T19:40:00Z","v":23125,"vw":428.99963},{"c":430.495,"h":431.8,"l":428.87,"n":1164,"o":428.87,"t":"2026-10-13T19:45:00Z","v":66141,"vw":430.246253},{"c":427.5,"h":431.05,"l":426.855,"n":1692,"o":430.51,"t":"2026-10-13T19:50:00Z","v":55423,"vw":428.139248},{"c":428.06,"h":428.38,"l":427.18,"n":3791,"o":427.53,"t":"2026-10-13T19:55:00Z","v":138085,"vw":427.729667},{"c":425.74,"h":428.3,"l":425.74,"n":98,"o":427.94,"t":"2026-10-13T20:00:00Z","v":126071,"vw":427.818708},{"c":429,"h":429,"l":429,"n":5,"o":429,"t":"2026-10-13T20:30:00Z","v":150,"vw":429},{"c":431,"h":431,"l":431,"n":2,"o":431,"t":"2026-10-13T20:40:00Z","v":123,"vw":431},{"c":428.1,"h":428.1,"l":428.1,"n":3,"o":428.1,"t":"2026-10-13T22:15:00Z","v":54,"vw":428.1},{"c":428.83,"h":428.83,"l":428.83,"n":2,"o":428.83,"t":"2026-10-13T23:55:00Z","v":43,"vw":428.83},{"c":429.16,"h":429.16,"l":428,"n":39,"o":428,"t":"2026-10-14T08:00:00Z","v":433,"vw":428.470891},{"c":427.99,"h":427.99,"l":427.99,"n":7,"o":427.99,"t":"2026-10-14T09:20:00Z","v":116,"vw":427.99},{"c":427.79,"h":427.79,"l":427.79,"n":1,"o":427.79,"t":"2026-10-14T09:35:00Z","v":40,"vw":427.79},{"c":426,"h":426,"l":426,"n":1,"o":426,"t":"2026-10-14T09:45:00Z","v":57,"vw":426},{"c":423.9,"h":423.9,"l":423.9,"n":1,"o":423.9,"t":"2026-10-14T11:20:00Z","v":50,"vw":423.9},{"c":422,"h":422.06,"l":422,"n":22,"o":422.06,"t":"2026-10-14T11:30:00Z","v":354,"vw":422.02},{"c":422,"h":422,"l":422,"n":3,"o":422,"t":"2026-10-14T12:00:00Z","v":58,"vw":422},{"c":422,"h":422.02,"l":420.03,"n":106,"o":422.02,"t":"2026-10-14T12:30:00Z","v":1106,"vw":420.910232},{"c":418,"h":420,"l":418,"n":18,"o":420,"t":"2026-10-14T12:55:00Z","v":665,"vw":418.517616},{"c":417.02,"h":417.02,"l":417.02,"n":7,"o":417.02,"t":"2026-10-14T13:05:00Z","v":104,"vw":417.02},{"c":418.95,"h":418.95,"l":418.69,"n":12,"o":418.69,"t":"2026-10-14T13:15:00Z","v":205,"vw":418.783333},{"c":415,"h":416.06,"l":415,"n":50,"o":416.06,"t":"2026-10-14T13:20:00Z","v":1109,"vw":415.943242},{"c":420,"h":420,"l":419,"n":9,"o":419,"t":"2026-10-14T13:25:00Z","v":601,"vw":419.859649},{"c":418.4404,"h":424.99,"l":417.72,"n":722,"o":422.02,"t":"2026-10-14T13:30:00Z","v":28187,"vw":421.679728},{"c":416.01,"h":419.64,"l":412.6819,"n":783,"o":417.01,"t":"2026-10-14T13:35:00Z","v":27839,"vw":415.19982},{"c":414.11,"h":417.815,"l":414,"n":370,"o":417.815,"t":"2026-10-14T13:40:00Z","v":6618,"vw":415.946061},{"c":411.35,"h":415.3214,"l":411.35,"n":503,"o":415.06,"t":"2026-10-14T13:45:00Z","v":7344,"vw":413.243412},{"c":411.67,"h":412.28,"l":409.1476,"n":635,"o":411.4,"t":"2026-10-14T13:50:00Z","v":8039,"vw":410.53732},{"c":407.59,"h":412.045,"l":406.915,"n":606,"o":411.675,"t":"2026-10-14T13:55:00Z","v":8274,"vw":408.854518},{"c":411.07,"h":411.66,"l":408.295,"n":422,"o":408.295,"t":"2026-10-14T14:00:00Z","v":5448,"vw":410.101776},{"c":413.55,"h":415.0995,"l":410.21,"n":618,"o":410.21,"t":"2026-10-14T14:05:00Z","v":18497,"vw":412.960143},{"c":413,"h":414.62,"l":411.83,"n":447,"o":413.83,"t":"2026-10-14T14:10:00Z","v":6323,"vw":412.993927},{"c":415.48,"h":415.48,"l":412.02,"n":477,"o":412.02,"t":"2026-10-14T14:15:00Z","v":9312,"vw":413.778372},{"c":412.555,"h":415.07,"l":412.03,"n":285,"o":415.07,"t":"2026-10-14T14:20:00Z","v":5251,"vw":413.515222},{"c":412.05,"h":413.245,"l":410.7,"n":473,"o":412.55,"t":"2026-10-14T14:25:00Z","v":8974,"vw":412.134856},{"c":413.02,"h":413.8155,"l":411.69,"n":354,"o":411.69,"t":"2026-10-14T14:30:00Z","v":4494,"vw":413.11694},{"c":412.5,"h":414.43,"l":412.05,"n":384,"o":413.12,"t":"2026-10-14T14:35:00Z","v":5734,"vw":413.306895},{"c":412.715,"h":414.42,"l":412.355,"n":381,"o":412.355,"t":"2026-10-14T14:40:00Z","v":5176,"vw":413.412966},{"c":410.695,"h":413.265,"l":409.53,"n":463,"o":412.71,"t":"2026-10-14T14:45:00Z","v":7901,"vw":411.404482},{"c":408.715,"h":411.4,"l":408.19,"n":362,"o":410.695,"t":"2026-10-14T14:50:00Z","v":6360,"vw":409.308682},{"c":409.875,"h":410.545,"l":408.8,"n":457,"o":409.26,"t":"2026-10-14T14:55:00Z","v":8994,"vw":409.588713},{"c":407.4425,"h":409.34,"l":407.39,"n":422,"o":409.27,"t":"2026-10-14T15:00:00Z","v":6787,"vw":408.204965},{"c":406.39,"h":407.909,"l":405.49,"n":646,"o":407.909,"t":"2026-10-14T15:05:00Z","v":13461,"vw":406.485376},{"c":405.43,"h":406.44,"l":405.32,"n":470,"o":406.44,"t":"2026-10-14T15:10:00Z","v":7254,"vw":405.759472},{"c":404.4,"h":406.25,"l":404.38,"n":616,"o":405.02,"t":"2026-10-14T15:15:00Z","v":11485,"vw":405.428874},{"c":402.545,"h":404.305,"l":402.285,"n":476,"o":404,"t":"2026-10-14T15:20:00Z","v":8627,"vw":403.347258},{"c":401.36,"h":402.86,"l":400.86,"n":601,"o":402.52,"t":"2026-10-14T15:25:00Z","v":11687,"vw":402.078837},{"c":402.22,"h":402.545,"l":400.57,"n":429,"o":400.85,"t":"2026-10-14T15:30:00Z","v":6953,"vw":401.709539},{"c":399.32,"h":402.588,"l":399.01,"n":696,"o":402.588,"t":"2026-10-14T15:35:00Z","v":9300,"vw":400.319702},{"c":398.31,"h":399.31,"l":397.5,"n":681,"o":399.31,"t":"2026-10-14T15:40:00Z","v":12502,"vw":397.999914},{"c":398.62,"h":399.63,"l":398.135,"n":467,"o":398.335,"t":"2026-10-14T15:45:00Z","v":9659,"vw":398.611824},{"c":399.815,"h":400.04,"l":398.61,"n":398,"o":398.83,"t":"2026-10-14T15:50:00Z","v":6058,"vw":399.295584},{"c":401.35,"h":402.52,"l":399.27,"n":470,"o":399.815,"t":"2026-10-14T15:55:00Z","v":13170,"vw":400.848091},{"c":400.66,"h":402.65,"l":400.25,"n":351,"o":402.05,"t":"2026-10-14T16:00:00Z","v":5198,"vw":401.439394},{"c":401.22,"h":403.12,"l":400.16,"n":311,"o":400.21,"t":"2026-10-14T16:05:00Z","v":5249,"vw":401.562731},{"c":399.565,"h":401.58,"l":399.0682,"n":358,"o":401.535,"t":"2026-10-14T16:10:00Z","v":6365,"vw":400.096772},{"c":398,"h":398.99,"l":397.67,"n":795,"o":398.85,"t":"2026-10-14T16:15:00Z","v":29477,"vw":398.386567},{"c":396.47,"h":398.9262,"l":396.36,"n":557,"o":398.33,"t":"2026-10-14T16:20:00Z","v":12668,"vw":397.938812},{"c":395.57,"h":396.47,"l":394.9,"n":747,"o":396.415,"t":"2026-10-14T16:25:00Z","v":32721,"vw":395.729213},{"c":395.235,"h":396.35,"l":395.11,"n":572,"o":395.7625,"t":"2026-10-14T16:30:00Z","v":22989,"vw":395.683711},{"c":397.11,"h":397.11,"l":395,"n":975,"o":395.39,"t":"2026-10-14T16:35:00Z","v":46907,"vw":396.028781},{"c":398.765,"h":398.765,"l":396.49,"n":819,"o":397.07,"t":"2026-10-14T16:40:00Z","v":36748,"vw":397.266317},{"c":397.795,"h":399.11,"l":397.51,"n":269,"o":398.36,"t":"2026-10-14T16:45:00Z","v":4963,"vw":398.361961},{"c":398.265,"h":398.88,"l":397.23,"n":1421,"o":398.26,"t":"2026-10-14T16:50:00Z","v":44108,"vw":397.867257},{"c":401.03,"h":401.355,"l":398.07,"n":509,"o":399.04,"t":"2026-10-14T16:55:00Z","v":9780,"vw":399.430374},{"c":401.555,"h":402.16,"l":400.63,"n":340,"o":401.02,"t":"2026-10-14T17:00:00Z","v":4813,"vw":401.416769},{"c":399.04,"h":401.56,"l":398.62,"n":452,"o":401.46,"t":"2026-10-14T17:05:00Z","v":10035,"vw":399.845477},{"c":398.91,"h":399.15,"l":398.36,"n":268,"o":398.94,"t":"2026-10-14T17:10:00Z","v":5402,"vw":398.771588},{"c":397.65,"h":398.905,"l":396.39,"n":417,"o":398.905,"t":"2026-10-14T17:15:00Z","v":16314,"vw":397.860151},{"c":396.59,"h":397.35,"l":396.59,"n":305,"o":397.225,"t":"2026-10-14T17:20:00Z","v":6495,"vw":397.124905},{"c":395.315,"h":396.945,"l":395.28,"n":291,"o":396.945,"t":"2026-10-14T17:25:00Z","v":5432,"vw":395.550991},{"c":395.26,"h":395.79,"l":394.86,"n":361,"o":395.35,"t":"2026-10-14T17:30:00Z","v":5399,"vw":395.328453},{"c":395.54,"h":395.9,"l":394.16,"n":547,"o":394.87,"t":"2026-10-14T17:35:00Z","v":20889,"vw":395.131214},{"c":394.785,"h":395.99,"l":394.7,"n":559,"o":395.54,"t":"2026-10-14T17:40:00Z","v":12912,"vw":395.536228},{"c":395,"h":395.11,"l":394.23,"n":351,"o":395,"t":"2026-10-14T17:45:00Z","v":10803,"vw":394.835493},{"c":394.77,"h":395.045,"l":393.88,"n":399,"o":394.835,"t":"2026-10-14T17:50:00Z","v":4956,"vw":394.448477},{"c":394.28,"h":394.93,"l":393.31,"n":402,"o":394.88,"t":"2026-10-14T17:55:00Z","v":6880,"vw":393.996139},{"c":394.745,"h":395.16,"l":393.28,"n":425,"o":394.31,"t":"2026-10-14T18:00:00Z","v":8637,"vw":394.257133},{"c":394.34,"h":395.15,"l":394.33,"n":195,"o":395.1425,"t":"2026-10-14T18:05:00Z","v":2362,"vw":394.773552},{"c":396.45,"h":397.03,"l":393.904,"n":798,"o":394.56,"t":"2026-10-14T18:10:00Z","v":23821,"vw":395.470845},{"c":395.995,"h":396.9,"l":395.87,"n":281,"o":396.455,"t":"2026-10-14T18:15:00Z","v":3401,"vw":396.347595},{"c":394.67,"h":396.07,"l":394.67,"n":353,"o":395.68,"t":"2026-10-14T18:20:00Z","v":4653,"vw":395.535339},{"c":393.49,"h":394.8,"l":393.49,"n":335,"o":394.8,"t":"2026-10-14T18:25:00Z","v":3764,"vw":394.202488},{"c":393.4081,"h":393.88,"l":392.9,"n":464,"o":393.77,"t":"2026-10-14T18:30:00Z","v":20835,"vw":393.403635},{"c":392.5,"h":393.4,"l":392.39,"n":510,"o":393.135,"t":"2026-10-14T18:35:00Z","v":12476,"vw":393.001117},{"c":391.835,"h":392.44,"l":391.61,"n":450,"o":392.4,"t":"2026-10-14T18:40:00Z","v":7649,"vw":392.057801},{"c":392.95,"h":393.365,"l":391.66,"n":1381,"o":391.74,"t":"2026-10-14T18:45:00Z","v":53071,"vw":392.55856},{"c":393.67,"h":393.74,"l":392.48,"n":488,"o":393.41,"t":"2026-10-14T18:50:00Z","v":7596,"vw":393.32434},{"c":394.405,"h":395.5,"l":393.67,"n":393,"o":393.675,"t":"2026-10-14T18:55:00Z","v":5356,"vw":394.644904},{"c":392.5,"h":394.175,"l":391.715,"n":718,"o":394,"t":"2026-10-14T19:00:00Z","v":28554,"vw":393.058476},{"c":394.22,"h":394.22,"l":391.97,"n":390,"o":392.56,"t":"2026-10-14T19:05:00Z","v":10554,"vw":392.726073},{"c":393.395,"h":394.068,"l":393.04,"n":272,"o":394.068,"t":"2026-10-14T19:10:00Z","v":5795,"vw":393.784609},{"c":395.15,"h":395.15,"l":392.65,"n":807,"o":393.41,"t":"2026-10-14T19:15:00Z","v":27932,"vw":393.375128},{"c":395.435,"h":395.885,"l":394.49,"n":684,"o":395.41,"t":"2026-10-14T19:20:00Z","v":13791,"vw":395.182935},{"c":394.69,"h":395.97,"l":394.35,"n":410,"o":395.387,"t":"2026-10-14T19:25:00Z","v":9873,"vw":395.237346},{"c":394.46,"h":396.1,"l":394.24,"n":1138,"o":394.69,"t":"2026-10-14T19:30:00Z","v":21253,"vw":395.154212},{"c":393.645,"h":394.57,"l":393.03,"n":706,"o":394.45,"t":"2026-10-14T19:35:00Z","v":13327,"vw":393.620302},{"c":393.96,"h":395.6,"l":393.29,"n":1474,"o":393.67,"t":"2026-10-14T19:40:00Z","v":45998,"vw":394.007903},{"c":394.68,"h":394.84,"l":392.88,"n":1273,"o":393.915,"t":"2026-10-14T19:45:00Z","v":38947,"vw":393.763723},{"c":393.73,"h":396.53,"l":393.58,"n":1262,"o":394.36,"t":"2026-10-14T19:50:00Z","v":30866,"vw":395.017781},{"c":392.93,"h":393.63,"l":392.11,"n":3664,"o":393.35,"t":"2026-10-14T19:55:00Z","v":107765,"vw":392.957845},{"c":393.2,"h":394.06,"l":392.95,"n":76,"o":392.95,"t":"2026-10-14T20:00:00Z","v":136721,"vw":392.952652},{"c":395,"h":395,"l":395,"n":2,"o":395,"t":"2026-10-14T20:05:00Z","v":109,"vw":395},{"c":391.9997,"h":392,"l":391.9997,"n":35,"o":392,"t":"2026-10-14T20:10:00Z","v":1960,"vw":391.999854},{"c":391,"h":391,"l":391,"n":9,"o":391,"t":"2026-10-14T20:25:00Z","v":221,"vw":391},{"c":393.2,"h":393.2,"l":393.2,"n":7,"o":393.2,"t":"2026-10-14T20:55:00Z","v":113,"vw":393.2},{"c":391,"h":391,"l":391,"n":1,"o":391,"t":"2026-10-14T21:35:00Z","v":100,"vw":391},{"c":392.104,"h":392.5,"l":392.104,"n":3,"o":392.5,"t":"2026-10-14T21:40:00Z","v":155,"vw":392.292065},{"c":392.0682,"h":392.0682,"l":392.0682,"n":2,"o":392.0682,"t":"2026-10-14T21:45:00Z","v":93,"vw":392.0682},{"c":391,"h":392.5,"l":391,"n":79,"o":392.5,"t":"2026-10-14T21:55:00Z","v":791,"vw":391.807692},{"c":390,"h":390.06,"l":390,"n":43,"o":390.06,"t":"2026-10-14T22:20:00Z","v":443,"vw":390.031028},{"c":388.8,"h":388.8,"l":388.8,"n":30,"o":388.8,"t":"2026-10-14T22:40:00Z","v":185,"vw":388.8},{"c":389,"h":389,"l":389,"n":4,"o":389,"t":"2026-10-14T23:00:00Z","v":150,"vw":389},{"c":388,"h":388,"l":386.9,"n":20,"o":386.94,"t":"2026-10-14T23:10:00Z","v":879,"vw":387.16738},{"c":387.95,"h":387.95,"l":387.95,"n":6,"o":387.95,"t":"2026-10-14T23:15:00Z","v":120,"vw":387.95},{"c":387.7365,"h":387.7365,"l":387.7365,"n":3,"o":387.7365,"t":"2026-10-14T23:35:00Z","v":86,"vw":387.7365},{"c":387,"h":387,"l":387,"n":2,"o":387,"t":"2026-10-14T23:40:00Z","v":100,"vw":387},{"c":387,"h":387,"l":387,"n":7,"o":387,"t":"2026-10-14T23:45:00Z","v":402,"vw":387},{"c":386.3,"h":386.3,"l":386.3,"n":20,"o":386.3,"t":"2026-10-14T23:50:00Z","v":146,"vw":386.3},{"c":385,"h":385,"l":385,"n":36,"o":385,"t":"2026-10-14T23:55:00Z","v":288,"vw":385},{"c":384.8,"h":387.29,"l":380,"n":379,"o":382,"t":"2026-10-15T08:00:00Z","v":3520,"vw":383.084698},{"c":381,"h":382.01,"l":379.51,"n":12,"o":382.01,"t":"2026-10-15T08:05:00Z","v":231,"vw":380.870632},{"c":383.61,"h":383.61,"l":383.61,"n":8,"o":383.61,"t":"2026-10-15T08:25:00Z","v":185,"vw":383.61},{"c":383.61,"h":383.67,"l":383.61,"n":4,"o":383.67,"t":"2026-10-15T09:35:00Z","v":105,"vw":383.643333},{"c":382.99,"h":383,"l":382.99,"n":6,"o":383,"t":"2026-10-15T09:55:00Z","v":110,"vw":382.99596},{"c":380.3,"h":380.3,"l":380.3,"n":21,"o":380.3,"t":"2026-10-15T10:50:00Z","v":208,"vw":380.3},{"c":380,"h":380,"l":380,"n":21,"o":380,"t":"2026-10-15T10:55:00Z","v":167,"vw":380},{"c":379.06,"h":380,"l":379,"n":55,"o":380,"t":"2026-10-15T11:00:00Z","v":1471,"vw":379.445769},{"c":379.2,"h":379.2,"l":378.78,"n":18,"o":378.78,"t":"2026-10-15T11:05:00Z","v":531,"vw":378.997494},{"c":381.25,"h":381.25,"l":381.25,"n":7,"o":381.25,"t":"2026-10-15T11:25:00Z","v":96,"vw":381.25},{"c":381.3,"h":381.3,"l":381.25,"n":7,"o":381.25,"t":"2026-10-15T11:30:00Z","v":148,"vw":381.268692},{"c":381.5,"h":381.5,"l":381.5,"n":4,"o":381.5,"t":"2026-10-15T11:35:00Z","v":101,"vw":381.5},{"c":381.5,"h":381.5,"l":381.5,"n":15,"o":381.5,"t":"2026-10-15T11:55:00Z","v":146,"vw":381.5},{"c":382.46,"h":382.99,"l":382.46,"n":9,"o":382.99,"t":"2026-10-15T12:00:00Z","v":151,"vw":382.695556},{"c":383.5,"h":383.5,"l":383.5,"n":1,"o":383.5,"t":"2026-10-15T12:10:00Z","v":52,"vw":383.5},{"c":381,"h":382,"l":381,"n":43,"o":381.89,"t":"2026-10-15T12:20:00Z","v":1457,"vw":381.902726},{"c":378.5,"h":378.5,"l":378.5,"n":11,"o":378.5,"t":"2026-10-15T12:30:00Z","v":150,"vw":378.5},{"c":377,"h":377,"l":377,"n":6,"o":377,"t":"2026-10-15T12:35:00Z","v":159,"vw":377},{"c":378,"h":378,"l":377.465,"n":8,"o":377.465,"t":"2026-10-15T12:55:00Z","v":892,"vw":377.775685},{"c":377.465,"h":377.465,"l":377.465,"n":4,"o":377.465,"t":"2026-10-15T13:05:00Z","v":216,"vw":377.465},{"c":376.7733,"h":377,"l":376.7733,"n":69,"o":377,"t":"2026-10-15T13:10:00Z","v":412,"vw":376.854433},{"c":376.2,"h":376.2,"l":376.2,"n":4,"o":376.2,"t":"2026-10-15T13:15:00Z","v":160,"vw":376.2},{"c":376.6255,"h":378.2,"l":374.07,"n":220,"o":378,"t":"2026-10-15T13:20:00Z","v":6020,"vw":376.735527},{"c":374.02,"h":376.1,"l":374.02,"n":130,"o":375,"t":"2026-10-15T13:25:00Z","v":2319,"vw":375.872582},{"c":366,"h":374.57,"l":364.41,"n":2349,"o":373.88,"t":"2026-10-15T13:30:00Z","v":80431,"vw":370.336465},{"c":372.49,"h":373,"l":364.7805,"n":1564,"o":365.87,"t":"2026-10-15T13:35:00Z","v":37814,"vw":368.823828},{"c":377.46,"h":378.5,"l":370.62,"n":1261,"o":373,"t":"2026-10-15T13:40:00Z","v":38939,"vw":373.913987},{"c":372.74,"h":379.8806,"l":372.74,"n":763,"o":377.74,"t":"2026-10-15T13:45:00Z","v":18683,"vw":375.499021},{"c":368.5,"h":373.235,"l":368.5,"n":833,"o":372.805,"t":"2026-10-15T13:50:00Z","v":13307,"vw":371.018165},{"c":368.9,"h":370.645,"l":367.78,"n":633,"o":368.13,"t":"2026-10-15T13:55:00Z","v":14972,"vw":369.401159},{"c":373.45,"h":374.4195,"l":368,"n":594,"o":369.205,"t":"2026-10-15T14:00:00Z","v":13237,"vw":371.011271},{"c":371.58,"h":374.17,"l":371.31,"n":737,"o":373.97,"t":"2026-10-15T14:05:00Z","v":15955,"vw":372.783114},{"c":369.25,"h":374.05,"l":368.5,"n":883,"o":372.3525,"t":"2026-10-15T14:10:00Z","v":17026,"vw":371.811478},{"c":371.48,"h":371.48,"l":368,"n":626,"o":369.04,"t":"2026-10-15T14:15:00Z","v":11817,"vw":369.36785},{"c":373.43,"h":375.44,"l":370.67,"n":801,"o":371.6,"t":"2026-10-15T14:20:00Z","v":24773,"vw":373.004107},{"c":373.445,"h":374.625,"l":372.39,"n":484,"o":373.55,"t":"2026-10-15T14:25:00Z","v":15491,"vw":373.257199},{"c":374.66,"h":374.91,"l":371.73,"n":475,"o":373.58,"t":"2026-10-15T14:30:00Z","v":8837,"vw":373.115795},{"c":378.53,"h":378.5947,"l":373.705,"n":693,"o":374.58,"t":"2026-10-15T14:35:00Z","v":31994,"vw":375.104978},{"c":380.24,"h":380.99,"l":378.525,"n":533,"o":378.525,"t":"2026-10-15T14:40:00Z","v":12339,"vw":379.665615},{"c":377.23,"h":381.13,"l":376.36,"n":691,"o":380.24,"t":"2026-10-15T14:45:00Z","v":17179,"vw":379.182635},{"c":377,"h":378.45,"l":375.07,"n":439,"o":377.19,"t":"2026-10-15T14:50:00Z","v":7126,"vw":376.966898},{"c":379.32,"h":379.885,"l":376.5454,"n":451,"o":377.01,"t":"2026-10-15T14:55:00Z","v":6055,"vw":378.16493},{"c":380.76,"h":381.265,"l":378.12,"n":520,"o":379.87,"t":"2026-10-15T15:00:00Z","v":8147,"vw":379.44589},{"c":380.63,"h":381.235,"l":378.43,"n":449,"o":380.825,"t":"2026-10-15T15:05:00Z","v":12165,"vw":380.322631},{"c":382.4,"h":382.71,"l":379.375,"n":448,"o":380.595,"t":"2026-10-15T15:10:00Z","v":9710,"vw":380.849358},{"c":381.42,"h":383.7,"l":381.06,"n":411,"o":382.15,"t":"2026-10-15T15:15:00Z","v":6071,"vw":382.385982},{"c":380.86,"h":382.26,"l":380.38,"n":329,"o":381.42,"t":"2026-10-15T15:20:00Z","v":5336,"vw":381.264763},{"c":381.16,"h":381.33,"l":379.76,"n":489,"o":380.88,"t":"2026-10-15T15:25:00Z","v":9113,"vw":380.614956},{"c":381.52,"h":381.7,"l":380.31,"n":342,"o":381.16,"t":"2026-10-15T15:30:00Z","v":5921,"vw":380.959767},{"c":381.04,"h":381.96,"l":380.93,"n":411,"o":380.94,"t":"2026-10-15T15:35:00Z","v":8711,"vw":381.388317},{"c":381,"h":382.95,"l":380.915,"n":437,"o":381,"t":"2026-10-15T15:40:00Z","v":9245,"vw":381.701297},{"c":380.6,"h":381.909,"l":379.935,"n":388,"o":381.01,"t":"2026-10-15T15:45:00Z","v":6892,"vw":380.530053},{"c":380,"h":380.82,"l":379.8025,"n":307,"o":380.46,"t":"2026-10-15T15:50:00Z","v":7196,"vw":380.154535},{"c":380.01,"h":380.39,"l":378.17,"n":531,"o":380,"t":"2026-10-15T15:55:00Z","v":10860,"vw":379.303182},{"c":378.5,"h":380.57,"l":378.5,"n":342,"o":380.015,"t":"2026-10-15T16:00:00Z","v":5440,"vw":379.827893},{"c":377.72,"h":378.375,"l":377.48,"n":222,"o":378.375,"t":"2026-10-15T16:05:00Z","v":4379,"vw":378.053366},{"c":377.28,"h":378.16,"l":376.78,"n":243,"o":377.16,"t":"2026-10-15T16:10:00Z","v":3148,"vw":377.427712},{"c":377.955,"h":378,"l":377.3,"n":246,"o":377.32,"t":"2026-10-15T16:15:00Z","v":3448,"vw":377.624443},{"c":377.48,"h":378,"l":377.03,"n":279,"o":377.7,"t":"2026-10-15T16:20:00Z","v":3284,"vw":377.492905},{"c":377.26,"h":378,"l":376.79,"n":428,"o":377.13,"t":"2026-10-15T16:25:00Z","v":7729,"vw":377.374104},{"c":379.04,"h":379.04,"l":376.63,"n":377,"o":377.31,"t":"2026-10-15T16:30:00Z","v":6999,"vw":377.495788},{"c":378.21,"h":379.69,"l":377.935,"n":334,"o":377.935,"t":"2026-10-15T16:35:00Z","v":6578,"vw":378.854272},{"c":379.225,"h":379.225,"l":377.85,"n":220,"o":377.85,"t":"2026-10-15T16:40:00Z","v":3990,"vw":378.376035},{"c":379.295,"h":380.065,"l":378.39,"n":236,"o":379.23,"t":"2026-10-15T16:45:00Z","v":3498,"vw":379.508287},{"c":379.425,"h":379.425,"l":377.99,"n":277,"o":379.015,"t":"2026-10-15T16:50:00Z","v":3332,"vw":378.799454},{"c":378.79,"h":379.3884,"l":378.79,"n":91,"o":379.27,"t":"2026-10-15T16:55:00Z","v":962,"vw":379.139899},{"c":375.24,"h":376.18,"l":375.2,"n":192,"o":376.18,"t":"2026-10-15T18:10:00Z","v":2717,"vw":375.748749},{"c":376.555,"h":376.6464,"l":375.2,"n":266,"o":375.23,"t":"2026-10-15T18:15:00Z","v":5319,"vw":375.808446},{"c":375.81,"h":376.68,"l":375.76,"n":164,"o":376.38,"t":"2026-10-15T18:20:00Z","v":4581,"vw":376.360596},{"c":376.145,"h":376.47,"l":375.75,"n":291,"o":376.12,"t":"2026-10-15T18:25:00Z","v":4306,"vw":376.125781},{"c":376.49,"h":376.98,"l":376.35,"n":289,"o":376.35,"t":"2026-10-15T18:30:00Z","v":4692,"vw":376.648002},{"c":377.01,"h":377.57,"l":377,"n":236,"o":377.24,"t":"2026-10-15T18:35:00Z","v":4066,"vw":377.289075},{"c":377.63,"h":378.3866,"l":376.67,"n":319,"o":376.995,"t":"2026-10-15T18:40:00Z","v":7197,"vw":377.630377},{"c":377.89,"h":378.58,"l":377.2,"n":156,"o":377.715,"t":"2026-10-15T18:45:00Z","v":2167,"vw":377.801912},{"c":378.375,"h":378.395,"l":377.3201,"n":265,"o":377.89,"t":"2026-10-15T18:50:00Z","v":3275,"vw":378.0339},{"c":378.4,"h":378.565,"l":377.3,"n":315,"o":378.06,"t":"2026-10-15T18:55:00Z","v":5910,"vw":378.185861},{"c":379.83,"h":379.83,"l":378.07,"n":276,"o":378.07,"t":"2026-10-15T19:00:00Z","v":4546,"vw":378.985896},{"c":379.8375,"h":380.2,"l":379.3,"n":312,"o":379.41,"t":"2026-10-15T19:05:00Z","v":5152,"vw":379.677335},{"c":381.94,"h":381.99,"l":379.9011,"n":382,"o":380.35,"t":"2026-10-15T19:10:00Z","v":9328,"vw":380.622699},{"c":381.93,"h":383,"l":381.54,"n":560,"o":381.775,"t":"2026-10-15T19:15:00Z","v":14923,"vw":382.3479},{"c":383.18,"h":383.31,"l":381.835,"n":625,"o":381.93,"t":"2026-10-15T19:20:00Z","v":15999,"vw":382.726315},{"c":382.645,"h":383.38,"l":382.4,"n":691,"o":383.01,"t":"2026-10-15T19:25:00Z","v":14883,"vw":382.791874},{"c":382.805,"h":383.9,"l":382.06,"n":692,"o":382.605,"t":"2026-10-15T19:30:00Z","v":22652,"vw":383.116723},{"c":383.2,"h":383.97,"l":382.79,"n":551,"o":382.79,"t":"2026-10-15T19:35:00Z","v":13069,"vw":383.401856},{"c":383.895,"h":385.31,"l":382.91,"n":858,"o":383.205,"t":"2026-10-15T19:40:00Z","v":20219,"vw":383.918917},{"c":382.59,"h":383.85,"l":382.27,"n":859,"o":383.845,"t":"2026-10-15T19:45:00Z","v":20183,"vw":383.268376},{"c":383.91,"h":384.11,"l":381.9625,"n":1058,"o":382.45,"t":"2026-10-15T19:50:00Z","v":23184,"vw":383.015989},{"c":384.98,"h":385.97,"l":383,"n":3446,"o":383.58,"t":"2026-10-15T19:55:00Z","v":95997,"vw":385.323188},{"c":385.2,"h":385.2,"l":385.2,"n":60,"o":385.2,"t":"2026-10-15T20:00:00Z","v":82562,"vw":385.2},{"c":385.78,"h":385.78,"l":385.78,"n":4,"o":385.78,"t":"2026-10-15T20:05:00Z","v":98,"vw":385.78},{"c":385.78,"h":385.78,"l":385.78,"n":9,"o":385.78,"t":"2026-10-15T20:15:00Z","v":219,"vw":385.78},{"c":387,"h":387,"l":387,"n":4,"o":387,"t":"2026-10-15T20:35:00Z","v":327,"vw":387},{"c":382.06,"h":385.44,"l":382.06,"n":25,"o":384.01,"t":"2026-10-15T21:10:00Z","v":858,"vw":383.915439},{"c":387.02,"h":387.02,"l":387.02,"n":1,"o":387.02,"t":"2026-10-15T21:55:00Z","v":100,"vw":387.02},{"c":387.76,"h":388.2407,"l":387.76,"n":5,"o":388.2407,"t":"2026-10-15T22:15:00Z","v":119,"vw":387.996058},{"c":387.4,"h":387.4,"l":387.4,"n":1,"o":387.4,"t":"2026-10-15T22:20:00Z","v":100,"vw":387.4},{"c":388.8316,"h":388.8316,"l":388.8316,"n":1,"o":388.8316,"t":"2026-10-15T22:25:00Z","v":200,"vw":388.8316},{"c":385.97,"h":385.97,"l":385.97,"n":5,"o":385.97,"t":"2026-10-15T23:15:00Z","v":91,"vw":385.97},{"c":386,"h":386,"l":386,"n":2,"o":386,"t":"2026-10-15T23:25:00Z","v":150,"vw":386}],"history":[{"c":264.93,"h":270.01,"l":263.5925,"n":8924,"o":265.91,"t":"2024-10-14T04:00:00Z","v":311156,"vw":265.412099},{"c":255.5,"h":264.73,"l":253.95,"n":11289,"o":264.53,"t":"2024-10-15T04:00:00Z","v":363228,"vw":257.470059},{"c":262.35,"h":263.9298,"l":255.04,"n":11349,"o":257.61,"t":"2024-10-16T04:00:00Z","v":364694,"vw":261.739923},{"c":266.87,"h":268.9499,"l":262.28,"n":10406,"o":268.09,"t":"2024-10-17T04:00:00Z","v":299053,"vw":266.581883},{"c":243.02,"h":258.14,"l":237.29,"n":28577,"o":254.04,"t":"2024-10-18T04:00:00Z","v":1222583,"vw":246.217495},{"c":248.5,"h":248.68,"l":234.01,"n":20063,"o":241.34,"t":"2024-10-21T04:00:00Z","v":693388,"vw":243.974834},{"c":248.35,"h":249.38,"l":240.0901,"n":15241,"o":245.23,"t":"2024-10-22T04:00:00Z","v":503138,"vw":245.874931},{"c":246.65,"h":249.7,"l":241.5958,"n":10757,"o":245.98,"t":"2024-10-23T04:00:00Z","v":337402,"vw":245.522454},{"c":245.52,"h":249.61,"l":243.1,"n":10914,"o":249.32,"t":"2024-10-24T04:00:00Z","v":320244,"vw":245.404396},{"c":246.48,"h":250.7,"l":245.155,"n":8789,"o":246.92,"t":"2024-10-25T04:00:00Z","v":218218,"vw":247.084384},{"c":245.65,"h":249.97,"l":245.21,"n":9847,"o":248.82,"t":"2024-10-28T04:00:00Z","v":375373,"vw":246.639827},{"c":252.39,"h":253.68,"l":244.46,"n":10131,"o":245.01,"t":"2024-10-29T04:00:00Z","v":341467,"vw":251.120194},{"c":250.35,"h":253.16,"l":245.865,"n":8828,"o":249.33,"t":"2024-10-30T04:00:00Z","v":220776,"vw":250.398221},{"c":240.97,"h":247.135,"l":240.95,"n":11749,"o":246.5,"t":"2024-10-31T04:00:00Z","v":507571,"vw":242.3009},{"c":242.53,"h":249.54,"l":240.57,"n":16612,"o":242.19,"t":"2024-11-01T04:00:00Z","v":867430,"vw":243.974322},{"c":239.61,"h":248.0525,"l":239.09,"n":18139,"o":242.6,"t":"2024-11-04T05:00:00Z","v":775241,"vw":242.112025},{"c":230.23,"h":231.53,"l":208.335,"n":39189,"o":217.8,"t":"2024-11-05T05:00:00Z","v":1958359,"vw":225.918476},{"c":246.73,"h":248.38,"l":230.26,"n":24504,"o":246.11,"t":"2024-11-06T05:00:00Z","v":921803,"vw":242.399286},{"c":262.4,"h":263.05,"l":247,"n":16298,"o":247.07,"t":"2024-11-07T05:00:00Z","v":569805,"vw":257.477224},{"c":271.08,"h":272.12,"l":261.11,"n":19712,"o":264,"t":"2024-11-08T05:00:00Z","v":681502,"vw":268.861877},{"c":270.93,"h":277.375,"l":265.5,"n":17976,"o":273.2,"t":"2024-11-11T05:00:00Z","v":613575,"vw":269.557385},{"c":258.85,"h":274.22,"l":258.68,"n":11090,"o":266,"t":"2024-11-12T05:00:00Z","v":374474,"vw":262.843928},{"c":252,"h":262.84,"l":251.53,"n":9767,"o":258.8,"t":"2024-11-13T05:00:00Z","v":268410,"vw":255.582047},{"c":252,"h":253,"l":248.79,"n":10154,"o":252,"t":"2024-11-14T05:00:00Z","v":373646,"vw":251.258028},{"c":234.85,"h":251.64,"l":230.8,"n":18078,"o":250.19,"t":"2024-11-15T05:00:00Z","v":793218,"vw":237.03673},{"c":232.26,"h":238.8295,"l":231.94,"n":11195,"o":236.17,"t":"2024-11-18T05:00:00Z","v":359466,"vw":234.067082},{"c":248.74,"h":248.9,"l":230,"n":13141,"o":230,"t":"2024-11-19T05:00:00Z","v":437308,"vw":244.881905},{"c":226.3,"h":227.7,"l":216.44,"n":26273,"o":224.36,"t":"2024-11-20T05:00:00Z","v":1164843,"vw":224.223104},{"c":230.01,"h":235.67,"l":210.43,"n":25914,"o":212,"t":"2024-11-21T05:00:00Z","v":1291251,"vw":228.292535},{"c":230.43,"h":232,"l":226.14,"n":15585,"o":230,"t":"2024-11-22T05:00:00Z","v":708394,"vw":229.207583},{"c":228.63,"h":233.17,"l":225.05,"n":15296,"o":231.84,"t":"2024-11-25T05:00:00Z","v":606674,"vw":229.095088},{"c":235.5,"h":236.28,"l":228.925,"n":13524,"o":230.95,"t":"2024-11-26T05:00:00Z","v":572173,"vw":234.933028},{"c":225.85,"h":236,"l":221.22,"n":15452,"o":236,"t":"2024-11-27T05:00:00Z","v":767158,"vw":225.817351},{"c":234.58,"h":236.54,"l":227.5,"n":9390,"o":229.86,"t":"2024-11-29T05:00:00Z","v":498788,"vw":234.149433},{"c":233.98,"h":237.54,"l":231.04,"n":15559,"o":233.89,"t":"2024-12-02T05:00:00Z","v":572234,"vw":233.977611},{"c":235.38,"h":238.36,"l":230.91,"n":11999,"o":233.47,"t":"2024-12-03T05:00:00Z","v":428676,"vw":235.550666},{"c":241.79,"h":246.04,"l":239.31,"n":12118,"o":239.31,"t":"2024-12-04T05:00:00Z","v":374081,"vw":242.684511},{"c":234.87,"h":241.89,"l":234.2129,"n":8463,"o":241.33,"t":"2024-12-05T05:00:00Z","v":257237,"vw":236.546707},{"c":243,"h":244.105,"l":232.7,"n":8568,"o":237.01,"t":"2024-12-06T05:00:00Z","v":228944,"vw":242.398288},{"c":238.54,"h":250.895,"l":237.8,"n":14355,"o":243.19,"t":"2024-12-09T05:00:00Z","v":517924,"vw":242.418788},{"c":233.83,"h":237.91,"l":232.2795,"n":11090,"o":237,"t":"2024-12-10T05:00:00Z","v":316333,"vw":234.268637},{"c":240.23,"h":241.56,"l":235.44,"n":11130,"o":237.12,"t":"2024-12-11T05:00:00Z","v":336810,"vw":238.578397},{"c":245.82,"h":253.88,"l":239.39,"n":12480,"o":240.28,"t":"2024-12-12T05:00:00Z","v":464776,"vw":246.448719},{"c":247.86,"h":256.24,"l":245.375,"n":10900,"o":250,"t":"2024-12-13T05:00:00Z","v":358470,"vw":248.790891},{"c":237.63,"h":247.09,"l":234.71,"n":16981,"o":247.09,"t":"2024-12-16T05:00:00Z","v":633841,"vw":239.139214},{"c":231.76,"h":240.47,"l":229.48,"n":12109,"o":235.66,"t":"2024-12-17T05:00:00Z","v":425361,"vw":232.426706},{"c":231.63,"h":246.02,"l":227.57,"n":16634,"o":236.27,"t":"2024-12-18T05:00:00Z","v":761162,"vw":234.284898},{"c":222.74,"h":238.44,"l":222.42,"n":15492,"o":236.73,"t":"2024-12-19T05:00:00Z","v":536618,"vw":225.928118},{"c":221.26,"h":226.43,"l":215.9,"n":15869,"o":217.91,"t":"2024-12-20T05:00:00Z","v":967712,"vw":222.307218},{"c":220.89,"h":227.2,"l":219.78,"n":12509,"o":223.14,"t":"2024-12-23T05:00:00Z","v":382790,"vw":221.677088},{"c":221.24,"h":223.705,"l":219.925,"n":5327,"o":220.85,"t":"2024-12-24T05:00:00Z","v":185948,"vw":221.662628},{"c":224.15,"h":225.08,"l":218.7,"n":7911,"o":221.24,"t":"2024-12-26T05:00:00Z","v":228810,"vw":223.183963},{"c":219.47,"h":221.435,"l":215.6406,"n":8473,"o":220.65,"t":"2024-12-27T05:00:00Z","v":235979,"vw":219.343982},{"c":214.76,"h":217.26,"l":212.3142,"n":7342,"o":215.72,"t":"2024-12-30T05:00:00Z","v":190870,"vw":215.296934},{"c":219.88,"h":220.78,"l":213.72,"n":10947,"o":215.23,"t":"2024-12-31T05:00:00Z","v":416107,"vw":218.96637},{"c":220.37,"h":223.8,"l":218.045,"n":9601,"o":219.29,"t":"2025-01-02T05:00:00Z","v":275922,"vw":220.874678},{"c":229.69,"h":229.88,"l":219.28,"n":9635,"o":223.11,"t":"2025-01-03T05:00:00Z","v":317127,"vw":227.768404},{"c":232.79,"h":240.51,"l":231.86,"n":11629,"o":234.65,"t":"2025-01-06T05:00:00Z","v":354333,"vw":233.826068},{"c":229.18,"h":236.6699,"l":227.49,"n":8095,"o":234.39,"t":"2025-01-07T05:00:00Z","v":245600,"vw":230.224798},{"c":233.55,"h":233.78,"l":223.47,"n":11594,"o":228.24,"t":"2025-01-08T05:00:00Z","v":532701,"vw":231.158563},{"c":228.35,"h":231.725,"l":225.79,"n":14156,"o":229.36,"t":"2025-01-10T05:00:00Z","v":500045,"vw":228.445536},{"c":221.77,"h":223.53,"l":216.78,"n":11769,"o":221.26,"t":"2025-01-13T05:00:00Z","v":401817,"vw":220.69501},{"c":227.43,"h":231.08,"l":224.52,"n":11309,"o":225.27,"t":"2025-01-14T05:00:00Z","v":438109,"vw":227.575557},{"c":233.74,"h":235.26,"l":230.74,"n":6983,"o":233.55,"t":"2025-01-15T05:00:00Z","v":205740,"vw":233.411236},{"c":235.09,"h":240,"l":234.015,"n":8905,"o":239.12,"t":"2025-01-16T05:00:00Z","v":283663,"vw":236.107545},{"c":241.89,"h":243.035,"l":235.37,"n":12141,"o":239.12,"t":"2025-01-17T05:00:00Z","v":400268,"vw":241.318489},{"c":252.1,"h":252.69,"l":240.69,"n":9970,"o":241.92,"t":"2025-01-21T05:00:00Z","v":321604,"vw":249.132431},{"c":267.24,"h":281.79,"l":258.1,"n":18780,"o":259.99,"t":"2025-01-22T05:00:00Z","v":689783,"vw":269.619603},{"c":265.91,"h":267.2,"l":257.55,"n":13263,"o":261.95,"t":"2025-01-23T05:00:00Z","v":465282,"vw":264.729859},{"c":258.73,"h":268.73,"l":256.34,"n":11467,"o":268.73,"t":"2025-01-24T05:00:00Z","v":393192,"vw":260.547786},{"c":202.03,"h":236.65,"l":183.31,"n":52122,"o":233.27,"t":"2025-01-27T05:00:00Z","v":2776146,"vw":199.814015},{"c":206.78,"h":207.7225,"l":192.15,"n":24495,"o":206,"t":"2025-01-28T05:00:00Z","v":1093904,"vw":201.637947},{"c":207.74,"h":215.43,"l":204.98,"n":15672,"o":208.29,"t":"2025-01-29T05:00:00Z","v":600084,"vw":209.056608},{"c":212.82,"h":217.865,"l":204.33,"n":14972,"o":208,"t":"2025-01-30T05:00:00Z","v":712783,"vw":213.856937},{"c":216.21,"h":224.97,"l":215.36,"n":18821,"o":216.82,"t":"2025-01-31T05:00:00Z","v":805737,"vw":218.993641},{"c":225.6,"h":227.95,"l":205,"n":31244,"o":205.01,"t":"2025-02-03T05:00:00Z","v":1400827,"vw":222.356721},{"c":207.13,"h":215.74,"l":197.76,"n":50672,"o":205.66,"t":"2025-02-04T05:00:00Z","v":3035306,"vw":204.883764},{"c":213.8,"h":220.06,"l":206.6,"n":28903,"o":206.6,"t":"2025-02-05T05:00:00Z","v":1371840,"vw":214.316277},{"c":220.84,"h":221.164,"l":210.85,"n":18681,"o":213.89,"t":"2025-02-06T05:00:00Z","v":704807,"vw":217.095402},{"c":212.06,"h":220.86,"l":209.285,"n":17023,"o":220.86,"t":"2025-02-07T05:00:00Z","v":709651,"vw":212.583131},{"c":210.89,"h":215.52,"l":207.47,"n":12869,"o":212.98,"t":"2025-02-10T05:00:00Z","v":468266,"vw":210.712614},{"c":207.09,"h":210.18,"l":204.27,"n":9979,"o":207.32,"t":"2025-02-11T05:00:00Z","v":277516,"vw":207.457467},{"c":211.25,"h":213.455,"l":201.96,"n":15422,"o":204.92,"t":"2025-02-12T05:00:00Z","v":593689,"vw":209.981948},{"c":214.03,"h":215.44,"l":209.65,"n":13318,"o":210.88,"t":"2025-02-13T05:00:00Z","v":441004,"vw":213.292125},{"c":223.04,"h":225.5,"l":211.025,"n":16740,"o":214,"t":"2025-02-14T05:00:00Z","v":617121,"vw":220.003988},{"c":240.82,"h":254.61,"l":228.65,"n":22043,"o":231.97,"t":"2025-02-18T05:00:00Z","v":983784,"vw":238.874318},{"c":239.02,"h":240.94,"l":231.7954,"n":21177,"o":239.25,"t":"2025-02-19T05:00:00Z","v":806170,"vw":238.392248},{"c":230.67,"h":240.04,"l":226.53,"n":14545,"o":240.04,"t":"2025-02-20T05:00:00Z","v":661185,"vw":230.335347},{"c":221.9,"h":236.84,"l":220.88,"n":12499,"o":236.52,"t":"2025-02-21T05:00:00Z","v":495666,"vw":225.773184},{"c":214.39,"h":227.835,"l":214.36,"n":17368,"o":222.95,"t":"2025-02-24T05:00:00Z","v":725463,"vw":218.834849},{"c":204.23,"h":214.9744,"l":201.22,"n":19006,"o":211.96,"t":"2025-02-25T05:00:00Z","v":708254,"vw":204.918153},{"c":215.32,"h":217.35,"l":209.6,"n":12267,"o":211.89,"t":"2025-02-26T05:00:00Z","v":499159,"vw":215.032429},{"c":195.22,"h":218.62,"l":194.755,"n":17797,"o":218.15,"t":"2025-02-27T05:00:00Z","v":751780,"vw":201.452721},{"c":200.05,"h":200.875,"l":191.35,"n":16126,"o":193.8,"t":"2025-02-28T05:00:00Z","v":760441,"vw":196.846496},{"c":190.38,"h":203.81,"l":188.84,"n":16716,"o":202.5,"t":"2025-03-03T05:00:00Z","v":705972,"vw":193.676079},{"c":190.35,"h":195.88,"l":184.7,"n":17670,"o":186.93,"t":"2025-03-04T05:00:00Z","v":591610,"vw":189.885064},{"c":197.84,"h":200.15,"l":188.01,"n":12195,"o":192.62,"t":"2025-03-05T05:00:00Z","v":634421,"vw":196.790429},{"c":183.66,"h":194.91,"l":183.5,"n":25315,"o":189.9,"t":"2025-03-06T05:00:00Z","v":1139198,"vw":187.006173},{"c":193.83,"h":195.625,"l":176.99,"n":25171,"o":184.63,"t":"2025-03-07T05:00:00Z","v":1367607,"vw":188.007181},{"c":187.88,"h":190.81,"l":181.85,"n":20941,"o":185.65,"t":"2025-03-10T04:00:00Z","v":847177,"vw":187.206156},{"c":197.8,"h":206.52,"l":186.99,"n":23353,"o":188.14,"t":"2025-03-11T04:00:00Z","v":1092503,"vw":198.037308},{"c":201.88,"h":205,"l":197.95,"n":18288,"o":198.72,"t":"2025-03-12T04:00:00Z","v":1077171,"vw":201.455237},{"c":223.66,"h":228.96,"l":215.68,"n":34251,"o":220,"t":"2025-03-13T04:00:00Z","v":1836970,"vw":223.596155},{"c":220,"h":226.77,"l":212.02,"n":29017,"o":226.33,"t":"2025-03-14T04:00:00Z","v":1434778,"vw":221.263037},{"c":221.41,"h":224.06,"l":215.29,"n":21459,"o":215.29,"t":"2025-03-17T04:00:00Z","v":923901,"vw":220.827359},{"c":222.86,"h":227.29,"l":217.13,"n":15926,"o":218.65,"t":"2025-03-18T04:00:00Z","v":640786,"vw":223.463471},{"c":224.52,"h":231.34,"l":218.04,"n":15026,"o":222.93,"t":"2025-03-19T04:00:00Z","v":750320,"vw":224.546816},{"c":222.07,"h":227.13,"l":221.71,"n":12262,"o":221.71,"t":"2025-03-20T04:00:00Z","v":442801,"vw":223.421086},{"c":220.7,"h":222.79,"l":215.24,"n":12349,"o":216.16,"t":"2025-03-21T04:00:00Z","v":650918,"vw":219.106152},{"c":231.33,"h":235.595,"l":226.355,"n":18833,"o":229,"t":"2025-03-24T04:00:00Z","v":1157104,"vw":232.132169},{"c":222.62,"h":230.71,"l":220,"n":13125,"o":228.31,"t":"2025-03-25T04:00:00Z","v":498895,"vw":222.830038},{"c":208.75,"h":224.56,"l":207.56,"n":16633,"o":224.56,"t":"2025-03-26T04:00:00Z","v":832665,"vw":210.875524},{"c":206.6,"h":209.42,"l":203.28,"n":12302,"o":208.02,"t":"2025-03-27T04:00:00Z","v":497140,"vw":206.724116},{"c":196.14,"h":202.275,"l":192.99,"n":18403,"o":201.85,"t":"2025-03-28T04:00:00Z","v":895731,"vw":195.881479},{"c":197.51,"h":201.705,"l":190.47,"n":20261,"o":191.68,"t":"2025-03-31T04:00:00Z","v":1180282,"vw":197.307965},{"c":197.02,"h":199.43,"l":190.38,"n":14605,"o":196.28,"t":"2025-04-01T04:00:00Z","v":736038,"vw":195.101836},{"c":201.88,"h":206.29,"l":193.62,"n":10468,"o":193.62,"t":"2025-04-02T04:00:00Z","v":505292,"vw":201.228688},{"c":172.56,"h":184.68,"l":169.3501,"n":28000,"o":184.31,"t":"2025-04-03T04:00:00Z","v":1417715,"vw":173.386825},{"c":171.03,"h":172.39,"l":148.55,"n":42113,"o":164.98,"t":"2025-04-04T04:00:00Z","v":2458550,"vw":163.444794},{"c":179.42,"h":193.3,"l":166.61,"n":35918,"o":167.52,"t":"2025-04-07T04:00:00Z","v":1903257,"vw":178.296402},{"c":174.02,"h":190.585,"l":169.71,"n":22917,"o":181.34,"t":"2025-04-08T04:00:00Z","v":1044351,"vw":176.698685},{"c":201.9,"h":211.31,"l":173.42,"n":30794,"o":173.59,"t":"2025-04-09T04:00:00Z","v":1623482,"vw":198.986314},{"c":182.8,"h":193.4,"l":179.18,"n":25635,"o":190.49,"t":"2025-04-10T04:00:00Z","v":1227266,"vw":183.68732},{"c":189.11,"h":193.11,"l":179.48,"n":16156,"o":181.88,"t":"2025-04-11T04:00:00Z","v":751488,"vw":187.429327},{"c":190.19,"h":200,"l":187.18,"n":15399,"o":197.87,"t":"2025-04-14T04:00:00Z","v":541329,"vw":191.156717},{"c":188.51,"h":194.27,"l":187.56,"n":12896,"o":194.26,"t":"2025-04-15T04:00:00Z","v":497265,"vw":189.336143},{"c":186.7,"h":187.04,"l":176.88,"n":18979,"o":180.53,"t":"2025-04-16T04:00:00Z","v":843288,"vw":182.204611},{"c":183.66,"h":187.5,"l":180.995,"n":11655,"o":186.84,"t":"2025-04-17T04:00:00Z","v":425342,"vw":183.989553},{"c":172.5,"h":179.975,"l":167.33,"n":23056,"o":179.32,"t":"2025-04-21T04:00:00Z","v":960358,"vw":171.844602},{"c":177.14,"h":179.385,"l":174.06,"n":12874,"o":174.06,"t":"2025-04-22T04:00:00Z","v":546917,"vw":177.313802},{"c":186.82,"h":196.93,"l":185.76,"n":19399,"o":188.36,"t":"2025-04-23T04:00:00Z","v":1081659,"vw":188.688363},{"c":199,"h":201.53,"l":190.015,"n":17249,"o":190.38,"t":"2025-04-24T04:00:00Z","v":773931,"vw":198.955827},{"c":200.55,"h":202.4,"l":196.02,"n":10700,"o":198.67,"t":"2025-04-25T04:00:00Z","v":399029,"vw":200.13673},{"c":203.03,"h":204.21,"l":197.38,"n":12517,"o":198.58,"t":"2025-04-28T04:00:00Z","v":440062,"vw":201.799611},{"c":207.55,"h":209.67,"l":201.74,"n":13863,"o":202.42,"t":"2025-04-29T04:00:00Z","v":576786,"vw":207.502392},{"c":205.06,"h":205.67,"l":197.7,"n":12026,"o":198.44,"t":"2025-04-30T04:00:00Z","v":426473,"vw":203.210873},{"c":210.76,"h":216.44,"l":208.165,"n":14133,"o":214.59,"t":"2025-05-01T04:00:00Z","v":477372,"vw":212.465551},{"c":218.26,"h":221.06,"l":214.2341,"n":13287,"o":215.45,"t":"2025-05-02T04:00:00Z","v":516140,"vw":218.442796},{"c":220.9,"h":224.06,"l":215.52,"n":21965,"o":215.52,"t":"2025-05-05T04:00:00Z","v":889645,"vw":221.406804},{"c":204.85,"h":212.23,"l":193.54,"n":33071,"o":194.995,"t":"2025-05-06T04:00:00Z","v":1870566,"vw":205.699648},{"c":209.91,"h":210.19,"l":203.5193,"n":26292,"o":208.67,"t":"2025-05-07T04:00:00Z","v":1084075,"vw":207.047998},{"c":208.1,"h":213.33,"l":201.47,"n":21604,"o":213.33,"t":"2025-05-08T04:00:00Z","v":932444,"vw":206.570552},{"c":202.62,"h":209,"l":199.86,"n":18367,"o":209,"t":"2025-05-09T04:00:00Z","v":575555,"vw":202.793355},{"c":215.39,"h":218.5899,"l":212.37,"n":13442,"o":217.27,"t":"2025-05-12T04:00:00Z","v":435020,"vw":215.196621},{"c":227.33,"h":228.56,"l":215.5,"n":20092,"o":215.5,"t":"2025-05-13T04:00:00Z","v":739566,"vw":225.451878},{"c":226.36,"h":232.245,"l":224.39,"n":16664,"o":227.98,"t":"2025-05-14T04:00:00Z","v":653649,"vw":227.014445},{"c":223.58,"h":226.39,"l":221.63,"n":12804,"o":222.85,"t":"2025-05-15T04:00:00Z","v":513362,"vw":223.631824},{"c":229.55,"h":233.45,"l":222.93,"n":24018,"o":223.74,"t":"2025-05-16T04:00:00Z","v":1182296,"vw":229.488395},{"c":227.77,"h":230.7399,"l":223.5,"n":15866,"o":223.5,"t":"2025-05-19T04:00:00Z","v":670815,"vw":227.925906},{"c":228.29,"h":231.9,"l":226.265,"n":14802,"o":227.72,"t":"2025-05-20T04:00:00Z","v":545265,"vw":228.139259},{"c":226.97,"h":233.92,"l":224.4,"n":16579,"o":224.4,"t":"2025-05-21T04:00:00Z","v":698345,"vw":229.258395},{"c":228.25,"h":231.285,"l":224.92,"n":14020,"o":226.26,"t":"2025-05-22T04:00:00Z","v":414531,"vw":228.939449},{"c":230.28,"h":230.7,"l":222.665,"n":14212,"o":223.27,"t":"2025-05-23T04:00:00Z","v":542953,"vw":229.069053},{"c":234.71,"h":239.485,"l":232.5,"n":14213,"o":234.4,"t":"2025-05-27T04:00:00Z","v":481658,"vw":235.708209},{"c":231.79,"h":236.0445,"l":231.225,"n":11928,"o":235.52,"t":"2025-05-28T04:00:00Z","v":356602,"vw":232.71231},{"c":234.86,"h":241,"l":230.86,"n":18398,"o":235.27,"t":"2025-05-29T04:00:00Z","v":779388,"vw":236.565994},{"c":232.87,"h":233.5,"l":224.66,"n":12997,"o":230,"t":"2025-05-30T04:00:00Z","v":478380,"vw":230.55731},{"c":233.37,"h":234.78,"l":230.5,"n":13926,"o":231.97,"t":"2025-06-02T04:00:00Z","v":468774,"vw":232.806647},{"c":239.87,"h":240.46,"l":232.8,"n":11999,"o":235.48,"t":"2025-06-03T04:00:00Z","v":375291,"vw":238.885344},{"c":239.28,"h":244,"l":238.16,"n":11911,"o":240,"t":"2025-06-04T04:00:00Z","v":365700,"vw":240.902115},{"c":237.22,"h":245.665,"l":235.56,"n":14224,"o":244.35,"t":"2025-06-05T04:00:00Z","v":528312,"vw":239.17727},{"c":234.95,"h":240.81,"l":233.64,"n":16379,"o":239.67,"t":"2025-06-06T04:00:00Z","v":654110,"vw":235.063843},{"c":232.83,"h":237.41,"l":231.51,"n":12147,"o":237.41,"t":"2025-06-09T04:00:00Z","v":383929,"vw":232.999477},{"c":237.72,"h":237.99,"l":231.95,"n":13909,"o":235.52,"t":"2025-06-10T04:00:00Z","v":393970,"vw":235.867359},{"c":243.2,"h":245.16,"l":236.855,"n":16138,"o":239.37,"t":"2025-06-11T04:00:00Z","v":479938,"vw":242.182542},{"c":256.97,"h":260.61,"l":242.42,"n":23611,"o":244.55,"t":"2025-06-12T04:00:00Z","v":744596,"vw":256.059153},{"c":245.09,"h":251.73,"l":244.235,"n":20161,"o":248.94,"t":"2025-06-13T04:00:00Z","v":583817,"vw":247.793607},{"c":258.43,"h":260.68,"l":248.27,"n":17610,"o":248.39,"t":"2025-06-16T04:00:00Z","v":677149,"vw":258.104991},{"c":258.79,"h":262.49,"l":255.95,"n":13507,"o":257.13,"t":"2025-06-17T04:00:00Z","v":352541,"vw":258.683764},{"c":265.57,"h":268.62,"l":258.095,"n":16336,"o":258.81,"t":"2025-06-18T04:00:00Z","v":639101,"vw":265.712536},{"c":266.19,"h":268.095,"l":261.03,"n":13097,"o":267.32,"t":"2025-06-20T04:00:00Z","v":652440,"vw":265.786607},{"c":269.87,"h":270.87,"l":262.2,"n":16640,"o":263.84,"t":"2025-06-23T04:00:00Z","v":502437,"vw":269.004896},{"c":276.5,"h":278.005,"l":268.65,"n":15548,"o":273,"t":"2025-06-24T04:00:00Z","v":544719,"vw":275.550988},{"c":285.89,"h":288.72,"l":276.9,"n":17391,"o":279,"t":"2025-06-25T04:00:00Z","v":537254,"vw":285.351749},{"c":298.93,"h":300.29,"l":285.095,"n":19713,"o":287.22,"t":"2025-06-26T04:00:00Z","v":765548,"vw":296.048888},{"c":295.62,"h":300.01,"l":293.92,"n":18106,"o":299.22,"t":"2025-06-27T04:00:00Z","v":802751,"vw":296.225364},{"c":294.68,"h":300.06,"l":290.87,"n":14676,"o":300.06,"t":"2025-06-30T04:00:00Z","v":424891,"vw":294.284389},{"c":289.11,"h":295.9599,"l":283.335,"n":22176,"o":295.44,"t":"2025-07-01T04:00:00Z","v":706328,"vw":288.499867},{"c":288.83,"h":293.39,"l":282.1464,"n":25621,"o":289,"t":"2025-07-02T04:00:00Z","v":1111857,"vw":288.534149},{"c":294.66,"h":295.8575,"l":290.67,"n":8584,"o":290.89,"t":"2025-07-03T04:00:00Z","v":246047,"vw":293.753892},{"c":286.66,"h":295.41,"l":284.27,"n":14145,"o":290.49,"t":"2025-07-07T04:00:00Z","v":536525,"vw":287.436466},{"c":286.36,"h":289.1,"l":280.57,"n":17489,"o":289.06,"t":"2025-07-08T04:00:00Z","v":611541,"vw":285.235864},{"c":285.21,"h":290.23,"l":284.4,"n":10897,"o":289.81,"t":"2025-07-09T04:00:00Z","v":382060,"vw":286.349804},{"c":289.25,"h":291.585,"l":282.94,"n":12043,"o":287.02,"t":"2025-07-10T04:00:00Z","v":408908,"vw":289.015653},{"c":291.44,"h":292.445,"l":285.685,"n":13062,"o":287.96,"t":"2025-07-11T04:00:00Z","v":444980,"vw":290.901753},{"c":296.46,"h":297.88,"l":287.0366,"n":13161,"o":290,"t":"2025-07-14T04:00:00Z","v":447609,"vw":295.629638},{"c":301.47,"h":303.65,"l":296.47,"n":17744,"o":302.19,"t":"2025-07-15T04:00:00Z","v":548887,"vw":300.743199},{"c":297.45,"h":303.4,"l":292.4526,"n":16859,"o":303.4,"t":"2025-07-16T04:00:00Z","v":482834,"vw":297.620271},{"c":308.36,"h":310.16,"l":299.89,"n":13514,"o":299.89,"t":"2025-07-17T04:00:00Z","v":388193,"vw":307.785849},{"c":310.95,"h":312.67,"l":303.23,"n":12984,"o":309.34,"t":"2025-07-18T04:00:00Z","v":358917,"vw":310.012654},{"c":309.5,"h":314.47,"l":307.965,"n":11936,"o":310.25,"t":"2025-07-21T04:00:00Z","v":291610,"vw":311.02591},{"c":300.79,"h":310.69,"l":292.56,"n":15884,"o":308.03,"t":"2025-07-22T04:00:00Z","v":584743,"vw":300.647316},{"c":305.2,"h":305.485,"l":300.655,"n":14144,"o":302.13,"t":"2025-07-23T04:00:00Z","v":454812,"vw":304.143185},{"c":304.85,"h":306.55,"l":301.47,"n":10903,"o":303.67,"t":"2025-07-24T04:00:00Z","v":276778,"vw":304.550591},{"c":308.89,"h":310.825,"l":306.915,"n":10285,"o":309.67,"t":"2025-07-25T04:00:00Z","v":236580,"vw":308.862076},{"c":316.64,"h":317.08,"l":310.2,"n":12068,"o":311.65,"t":"2025-07-28T04:00:00Z","v":331449,"vw":315.630414},{"c":320.8,"h":332,"l":318.0089,"n":15456,"o":321.32,"t":"2025-07-29T04:00:00Z","v":544356,"vw":322.546297},{"c":320.66,"h":324.7,"l":316.4,"n":14995,"o":319.96,"t":"2025-07-30T04:00:00Z","v":444197,"vw":320.829583},{"c":323.73,"h":332.61,"l":321.48,"n":22201,"o":322.54,"t":"2025-07-31T04:00:00Z","v":946159,"vw":325.442428},{"c":315.2,"h":317.56,"l":306.55,"n":19189,"o":312.56,"t":"2025-08-01T04:00:00Z","v":561509,"vw":313.05752},{"c":329.57,"h":330.37,"l":317.9,"n":13529,"o":318.76,"t":"2025-08-04T04:00:00Z","v":421618,"vw":327.227433},{"c":328.1,"h":333.79,"l":321.88,"n":13790,"o":329.91,"t":"2025-08-05T04:00:00Z","v":396318,"vw":327.19485},{"c":332.45,"h":332.98,"l":322.35,"n":15769,"o":326.86,"t":"2025-08-06T04:00:00Z","v":496548,"vw":329.767871},{"c":335.11,"h":336.84,"l":325.59,"n":19741,"o":334.14,"t":"2025-08-07T04:00:00Z","v":681722,"vw":331.580295},{"c":343.99,"h":345.712,"l":335.75,"n":19832,"o":336.38,"t":"2025-08-08T04:00:00Z","v":683720,"vw":343.140376},{"c":332.41,"h":345.21,"l":330.1481,"n":20171,"o":343.19,"t":"2025-08-11T04:00:00Z","v":574236,"vw":334.60095},{"c":348.33,"h":349.21,"l":334.505,"n":19655,"o":339.83,"t":"2025-08-12T04:00:00Z","v":495548,"vw":344.44674},{"c":337.31,"h":356.55,"l":326.91,"n":23421,"o":352.9,"t":"2025-08-13T04:00:00Z","v":835031,"vw":337.487976},{"c":322.08,"h":324.45,"l":310.08,"n":32656,"o":322.41,"t":"2025-08-14T04:00:00Z","v":1334902,"vw":317.939194},{"c":329.8,"h":332.24,"l":315.81,"n":25972,"o":321.99,"t":"2025-08-15T04:00:00Z","v":866764,"vw":327.390794},{"c":327.12,"h":331.7585,"l":323.42,"n":34800,"o":328.24,"t":"2025-08-18T04:00:00Z","v":1225831,"vw":327.193036},{"c":285.23,"h":297.11,"l":282,"n":56512,"o":288.75,"t":"2025-08-19T04:00:00Z","v":2106225,"vw":289.606261},{"c":280.33,"h":288.88,"l":274.41,"n":27738,"o":286.47,"t":"2025-08-20T04:00:00Z","v":885898,"vw":280.845461},{"c":277.04,"h":281.105,"l":272.49,"n":19958,"o":279.58,"t":"2025-08-21T04:00:00Z","v":680117,"vw":276.968334},{"c":294.35,"h":295.605,"l":275.22,"n":31238,"o":277.71,"t":"2025-08-22T04:00:00Z","v":1291319,"vw":291.658648},{"c":312.28,"h":313.9,"l":303.1,"n":26485,"o":303.38,"t":"2025-08-25T04:00:00Z","v":888803,"vw":311.366648},{"c":330.66,"h":331.69,"l":309.91,"n":27458,"o":312.03,"t":"2025-08-26T04:00:00Z","v":1166953,"vw":326.791841},{"c":332.34,"h":336.5,"l":328,"n":24412,"o":328,"t":"2025-08-27T04:00:00Z","v":983156,"vw":332.96856},{"c":355.05,"h":360,"l":334.33,"n":31773,"o":335.41,"t":"2025-08-28T04:00:00Z","v":1258866,"vw":352.643353},{"c":331.29,"h":352.5,"l":327.68,"n":30026,"o":350.22,"t":"2025-08-29T04:00:00Z","v":1004403,"vw":334.910481},{"c":335.7,"h":335.71,"l":313,"n":19705,"o":317.5,"t":"2025-09-02T04:00:00Z","v":737130,"vw":329.305796},{"c":337.53,"h":339.16,"l":333.055,"n":16825,"o":337.56,"t":"2025-09-03T04:00:00Z","v":498373,"vw":336.800102},{"c":362.16,"h":362.48,"l":342.44,"n":23666,"o":347.97,"t":"2025-09-04T04:00:00Z","v":772613,"vw":356.25537},{"c":370.03,"h":377.56,"l":362.36,"n":24981,"o":368.23,"t":"2025-09-05T04:00:00Z","v":914779,"vw":369.757452},{"c":370.67,"h":378.17,"l":364.73,"n":18295,"o":374.5,"t":"2025-09-08T04:00:00Z","v":619624,"vw":370.856384},{"c":369.09,"h":372.96,"l":365.595,"n":13954,"o":370.78,"t":"2025-09-09T04:00:00Z","v":429193,"vw":369.62018},{"c":372.57,"h":380.01,"l":363.64,"n":21287,"o":378.92,"t":"2025-09-10T04:00:00Z","v":742261,"vw":370.282514},{"c":362.16,"h":376.24,"l":361.9,"n":22997,"o":374.38,"t":"2025-09-11T04:00:00Z","v":684670,"vw":365.918471},{"c":358,"h":366.915,"l":356.2,"n":21731,"o":361.2,"t":"2025-09-12T04:00:00Z","v":857554,"vw":358.902145},{"c":359,"h":368.245,"l":357.08,"n":19408,"o":359.12,"t":"2025-09-15T04:00:00Z","v":566084,"vw":360.766658},{"c":355.53,"h":366.97,"l":354.47,"n":22663,"o":358.7,"t":"2025-09-16T04:00:00Z","v":924748,"vw":357.884545},{"c":358.21,"h":361.42,"l":348.01,"n":17075,"o":355.6,"t":"2025-09-17T04:00:00Z","v":539662,"vw":356.266254},{"c":378.01,"h":381.66,"l":362,"n":25622,"o":367.07,"t":"2025-09-18T04:00:00Z","v":706478,"vw":376.576228},{"c":383.13,"h":384.48,"l":370.203,"n":19068,"o":376.76,"t":"2025-09-19T04:00:00Z","v":988168,"vw":381.173427},{"c":389.47,"h":391.12,"l":381.32,"n":17350,"o":383.13,"t":"2025-09-22T04:00:00Z","v":395058,"vw":388.34288},{"c":380.21,"h":397.26,"l":379.53,"n":16338,"o":393.28,"t":"2025-09-23T04:00:00Z","v":511310,"vw":384.275136},{"c":366.66,"h":386.47,"l":365,"n":15666,"o":381.62,"t":"2025-09-24T04:00:00Z","v":566139,"vw":368.72391},{"c":360.95,"h":365.065,"l":354.41,"n":18165,"o":357.89,"t":"2025-09-25T04:00:00Z","v":555771,"vw":360.707423},{"c":358.9,"h":363.115,"l":354.7901,"n":11886,"o":362.17,"t":"2025-09-26T04:00:00Z","v":293793,"vw":358.13608},{"c":363.81,"h":366.79,"l":360.215,"n":10600,"o":364.87,"t":"2025-09-29T04:00:00Z","v":302254,"vw":363.294752},{"c":364.62,"h":369.13,"l":355.5,"n":13512,"o":365.7,"t":"2025-09-30T04:00:00Z","v":472292,"vw":362.011858},{"c":371.32,"h":374.34,"l":358.56,"n":14407,"o":360,"t":"2025-10-01T04:00:00Z","v":376259,"vw":369.034075},{"c":369.56,"h":379.455,"l":366.365,"n":13448,"o":378.91,"t":"2025-10-02T04:00:00Z","v":328013,"vw":369.745051},{"c":366,"h":376.91,"l":360.42,"n":12942,"o":371.91,"t":"2025-10-03T04:00:00Z","v":380043,"vw":368.509673},{"c":370.29,"h":380.38,"l":362.9,"n":18959,"o":373.62,"t":"2025-10-06T04:00:00Z","v":483570,"vw":372.503341},{"c":370.17,"h":372.23,"l":358.28,"n":14994,"o":370.96,"t":"2025-10-07T04:00:00Z","v":378688,"vw":368.370589},{"c":383.43,"h":383.79,"l":369.68,"n":12163,"o":371.36,"t":"2025-10-08T04:00:00Z","v":275040,"vw":379.341688},{"c":382.24,"h":383.76,"l":372.795,"n":15166,"o":380.68,"t":"2025-10-09T04:00:00Z","v":345966,"vw":379.698629},{"c":361.94,"h":384.72,"l":361.19,"n":16774,"o":384.72,"t":"2025-10-10T04:00:00Z","v":602217,"vw":368.941698},{"c":382.6,"h":383.77,"l":370.58,"n":14498,"o":381.56,"t":"2025-10-13T04:00:00Z","v":409955,"vw":380.11183},{"c":375.24,"h":379.93,"l":366.49,"n":11101,"o":371,"t":"2025-10-14T04:00:00Z","v":256295,"vw":376.383072},{"c":398.34,"h":399,"l":382.185,"n":14628,"o":384.58,"t":"2025-10-15T04:00:00Z","v":475848,"vw":394.631039},{"c":412.46,"h":432,"l":409.165,"n":23894,"o":412.03,"t":"2025-10-16T04:00:00Z","v":896202,"vw":418.036408},{"c":409.9,"h":421.58,"l":402.35,"n":18570,"o":410.97,"t":"2025-10-17T04:00:00Z","v":477808,"vw":410.659189},{"c":407.55,"h":418.48,"l":406.88,"n":14345,"o":415,"t":"2025-10-20T04:00:00Z","v":451523,"vw":410.918564},{"c":415.98,"h":417.49,"l":404.52,"n":12623,"o":410,"t":"2025-10-21T04:00:00Z","v":464839,"vw":412.80384},{"c":400.24,"h":421.21,"l":386.05,"n":18718,"o":406.78,"t":"2025-10-22T04:00:00Z","v":674557,"vw":399.70255},{"c":414.99,"h":420.475,"l":403.48,"n":11338,"o":403.48,"t":"2025-10-23T04:00:00Z","v":359475,"vw":416.372231},{"c":421,"h":428.8,"l":416.19,"n":17440,"o":425,"t":"2025-10-24T04:00:00Z","v":802862,"vw":421.342375},{"c":423.61,"h":433,"l":418.66,"n":14397,"o":430.99,"t":"2025-10-27T04:00:00Z","v":394952,"vw":423.824259},{"c":437.56,"h":441.02,"l":418.01,"n":18226,"o":428.7,"t":"2025-10-28T04:00:00Z","v":518231,"vw":433.729035},{"c":443.92,"h":453.12,"l":440.49,"n":19910,"o":444.06,"t":"2025-10-29T04:00:00Z","v":800538,"vw":445.885913},{"c":438,"h":444.41,"l":433.58,"n":17797,"o":436.48,"t":"2025-10-30T04:00:00Z","v":576007,"vw":438.204751},{"c":440.57,"h":451.61,"l":436.99,"n":23048,"o":440.49,"t":"2025-10-31T04:00:00Z","v":880549,"vw":443.40724},{"c":443,"h":450.62,"l":435,"n":36830,"o":446.91,"t":"2025-11-03T05:00:00Z","v":1303211,"vw":442.878798},{"c":459.6,"h":498,"l":436,"n":43407,"o":460,"t":"2025-11-04T05:00:00Z","v":1378095,"vw":473.202786},{"c":486.91,"h":491.38,"l":460.35,"n":27580,"o":460.85,"t":"2025-11-05T05:00:00Z","v":846085,"vw":480.598123},{"c":461.24,"h":495,"l":450.92,"n":25485,"o":490.57,"t":"2025-11-06T05:00:00Z","v":752074,"vw":464.816553},{"c":449.13,"h":449.24,"l":433,"n":26520,"o":445,"t":"2025-11-07T05:00:00Z","v":720709,"vw":443.27278},{"c":467.23,"h":467.91,"l":451.07,"n":18467,"o":460,"t":"2025-11-10T05:00:00Z","v":589835,"vw":463.015567},{"c":449.29,"h":459.69,"l":440.83,"n":19844,"o":458.74,"t":"2025-11-11T05:00:00Z","v":535708,"vw":448.73607},{"c":447.49,"h":459.25,"l":442.18,"n":15107,"o":453.1,"t":"2025-11-12T05:00:00Z","v":455797,"vw":447.93911},{"c":402.47,"h":442.7,"l":395.69,"n":30209,"o":440.05,"t":"2025-11-13T05:00:00Z","v":941335,"vw":409.547924},{"c":413.32,"h":418.595,"l":375.46,"n":26595,"o":386.36,"t":"2025-11-14T05:00:00Z","v":844878,"vw":405.283022},{"c":416.64,"h":426.8,"l":405,"n":16865,"o":415,"t":"2025-11-17T05:00:00Z","v":519108,"vw":418.078839},{"c":409.25,"h":418.96,"l":400,"n":20931,"o":412.61,"t":"2025-11-18T05:00:00Z","v":523618,"vw":407.888007},{"c":416.69,"h":426.7525,"l":410.54,"n":18376,"o":412.04,"t":"2025-11-19T05:00:00Z","v":469722,"vw":418.177751},{"c":387.22,"h":439.95,"l":382,"n":31644,"o":435.95,"t":"2025-11-20T05:00:00Z","v":928087,"vw":398.758021},{"c":390.46,"h":393.4831,"l":370.91,"n":23931,"o":388.07,"t":"2025-11-21T05:00:00Z","v":752835,"vw":383.997936},{"c":416.35,"h":416.69,"l":392.07,"n":19257,"o":392.07,"t":"2025-11-24T05:00:00Z","v":533325,"vw":411.21906},{"c":429.69,"h":431.12,"l":403.19,"n":24414,"o":411.75,"t":"2025-11-25T05:00:00Z","v":738670,"vw":421.487785},{"c":449.06,"h":456.14,"l":437.47,"n":29222,"o":437.68,"t":"2025-11-26T05:00:00Z","v":817996,"vw":447.746157},{"c":459.41,"h":459.42,"l":446.01,"n":10327,"o":450.93,"t":"2025-11-28T05:00:00Z","v":275232,"vw":456.173072},{"c":449.59,"h":455.3,"l":439.29,"n":20922,"o":450,"t":"2025-12-01T05:00:00Z","v":641700,"vw":449.842097},{"c":441.58,"h":465.3,"l":438.81,"n":16905,"o":455.4,"t":"2025-12-02T05:00:00Z","v":499302,"vw":447.069907},{"c":447.31,"h":448.5599,"l":425.29,"n":15307,"o":440.33,"t":"2025-12-03T05:00:00Z","v":364245,"vw":442.319811},{"c":471.78,"h":473.01,"l":445.1,"n":19357,"o":445.1,"t":"2025-12-04T05:00:00Z","v":464031,"vw":468.250561},{"c":478.45,"h":484.8,"l":469.58,"n":21507,"o":476.5,"t":"2025-12-05T05:00:00Z","v":532013,"vw":477.884327},{"c":491.03,"h":492.96,"l":479.865,"n":21053,"o":483.02,"t":"2025-12-08T05:00:00Z","v":524632,"vw":486.716568},{"c":498.45,"h":499.9688,"l":484.32,"n":18418,"o":487.07,"t":"2025-12-09T05:00:00Z","v":460063,"vw":496.564863},{"c":516.63,"h":527,"l":485.42,"n":26142,"o":496.05,"t":"2025-12-10T05:00:00Z","v":702515,"vw":511.54804},{"c":528.17,"h":531.22,"l":502.39,"n":20576,"o":520.61,"t":"2025-12-11T05:00:00Z","v":459613,"vw":522.204471},{"c":470.89,"h":522.61,"l":463.01,"n":31302,"o":519.93,"t":"2025-12-12T05:00:00Z","v":726595,"vw":476.949668},{"c":470.02,"h":485.435,"l":468.36,"n":26075,"o":482,"t":"2025-12-15T05:00:00Z","v":587746,"vw":476.280882},{"c":451.16,"h":471.375,"l":443.73,"n":23907,"o":467.17,"t":"2025-12-16T05:00:00Z","v":611003,"vw":452.44549},{"c":426.53,"h":463.19,"l":424.44,"n":27338,"o":458.94,"t":"2025-12-17T05:00:00Z","v":817777,"vw":432.192526},{"c":452.46,"h":454,"l":429.29,"n":24680,"o":451.17,"t":"2025-12-18T05:00:00Z","v":761107,"vw":449.121561},{"c":475.47,"h":478.44,"l":458.38,"n":21887,"o":458.38,"t":"2025-12-19T05:00:00Z","v":827451,"vw":471.636438},{"c":483.55,"h":487.27,"l":476,"n":20439,"o":486.72,"t":"2025-12-22T05:00:00Z","v":467761,"vw":481.626899},{"c":486.92,"h":489.67,"l":478.085,"n":17890,"o":481.6,"t":"2025-12-23T05:00:00Z","v":428869,"vw":485.996437},{"c":481.74,"h":487.11,"l":477.2,"n":9259,"o":486.78,"t":"2025-12-24T05:00:00Z","v":175024,"vw":481.601246},{"c":478.32,"h":486.9,"l":472.66,"n":11927,"o":486.9,"t":"2025-12-26T05:00:00Z","v":256002,"vw":479.785125},{"c":472.08,"h":480.82,"l":464.0003,"n":13885,"o":469.75,"t":"2025-12-29T05:00:00Z","v":323492,"vw":471.173031},{"c":461.93,"h":474.34,"l":460.845,"n":14835,"o":474.34,"t":"2025-12-30T05:00:00Z","v":340097,"vw":465.202778},{"c":455.28,"h":466.64,"l":454.17,"n":13742,"o":464.01,"t":"2025-12-31T05:00:00Z","v":376043,"vw":458.375069},{"c":479.42,"h":482.27,"l":464.74,"n":14362,"o":464.74,"t":"2026-01-02T05:00:00Z","v":329206,"vw":475.831024},{"c":456.9,"h":492.175,"l":438.9101,"n":31090,"o":488.42,"t":"2026-01-05T05:00:00Z","v":776650,"vw":452.410465},{"c":479.17,"h":479.38,"l":438.41,"n":27516,"o":453.03,"t":"2026-01-06T05:00:00Z","v":670386,"vw":468.38392},{"c":470.5,"h":482.32,"l":453.33,"n":21478,"o":471.41,"t":"2026-01-07T05:00:00Z","v":625636,"vw":464.718385},{"c":442.94,"h":469.64,"l":431.07,"n":28880,"o":469.33,"t":"2026-01-08T05:00:00Z","v":909086,"vw":440.17339},{"c":447.23,"h":449.99,"l":435.9959,"n":20857,"o":440.23,"t":"2026-01-09T05:00:00Z","v":583695,"vw":445.605957},{"c":462.94,"h":464.82,"l":436.5,"n":22085,"o":439,"t":"2026-01-12T05:00:00Z","v":632819,"vw":457.410396},{"c":489,"h":506.48,"l":464.6,"n":33638,"o":464.6,"t":"2026-01-13T05:00:00Z","v":924326,"vw":494.147105},{"c":477.05,"h":510.18,"l":468.18,"n":26260,"o":502.81,"t":"2026-01-14T05:00:00Z","v":858303,"vw":480.707518},{"c":497.58,"h":511.199,"l":493.34,"n":22443,"o":501.65,"t":"2026-01-15T05:00:00Z","v":709268,"vw":504.39258},{"c":494.45,"h":504.69,"l":485,"n":18174,"o":498,"t":"2026-01-16T05:00:00Z","v":496873,"vw":495.160878},{"c":482.56,"h":502.77,"l":475.85,"n":19409,"o":477.93,"t":"2026-01-20T05:00:00Z","v":409196,"vw":486.273429},{"c":488.36,"h":497.06,"l":463.85,"n":25054,"o":485.07,"t":"2026-01-21T05:00:00Z","v":788354,"vw":481.687973},{"c":470.39,"h":509,"l":465,"n":23259,"o":503.3,"t":"2026-01-22T05:00:00Z","v":661502,"vw":473.920339},{"c":466.91,"h":468.139,"l":450.4217,"n":21156,"o":468.07,"t":"2026-01-23T05:00:00Z","v":847262,"vw":462.314111},{"c":474.12,"h":476.33,"l":458.09,"n":21801,"o":464.11,"t":"2026-01-26T05:00:00Z","v":619710,"vw":468.955292},{"c":498.59,"h":507,"l":473.06,"n":20100,"o":475,"t":"2026-01-27T05:00:00Z","v":566594,"vw":495.769993},{"c":501,"h":519,"l":484.17,"n":21146,"o":502.97,"t":"2026-01-28T05:00:00Z","v":521846,"vw":496.625543},{"c":496.26,"h":508.545,"l":487.58,"n":24353,"o":495.74,"t":"2026-01-29T05:00:00Z","v":766997,"vw":498.011044},{"c":489.44,"h":528.8,"l":484.67,"n":30099,"o":501.78,"t":"2026-01-30T05:00:00Z","v":808267,"vw":496.81667},{"c":499.61,"h":516.64,"l":484.41,"n":40085,"o":485.02,"t":"2026-02-02T05:00:00Z","v":1092068,"vw":505.840958},{"c":448.53,"h":453.56,"l":414.695,"n":73783,"o":452,"t":"2026-02-03T05:00:00Z","v":2274708,"vw":434.81471},{"c":423.03,"h":465.85,"l":412.08,"n":47990,"o":453.68,"t":"2026-02-04T05:00:00Z","v":1293006,"vw":433.064515},{"c":442.7,"h":446.99,"l":412.42,"n":31187,"o":417.81,"t":"2026-02-05T05:00:00Z","v":770245,"vw":437.24964},{"c":503.99,"h":509.765,"l":456.5,"n":34637,"o":460,"t":"2026-02-06T05:00:00Z","v":1031857,"vw":497.248832},{"c":501.89,"h":512.38,"l":485.84,"n":30565,"o":504,"t":"2026-02-09T05:00:00Z","v":767551,"vw":501.663196},{"c":466.29,"h":499.72,"l":464.59,"n":25370,"o":497.85,"t":"2026-02-10T05:00:00Z","v":490473,"vw":473.35368},{"c":465.53,"h":489.2,"l":458.07,"n":22389,"o":482.23,"t":"2026-02-11T05:00:00Z","v":514507,"vw":468.609251},{"c":462.05,"h":481.99,"l":460.78,"n":22465,"o":473.05,"t":"2026-02-12T05:00:00Z","v":516803,"vw":467.690306},{"c":495.55,"h":504.03,"l":464,"n":25205,"o":472,"t":"2026-02-13T05:00:00Z","v":592682,"vw":494.888947},{"c":496.78,"h":500.84,"l":471.43,"n":17543,"o":488.12,"t":"2026-02-17T05:00:00Z","v":390669,"vw":488.478856},{"c":505.78,"h":527.175,"l":493.62,"n":23122,"o":496.24,"t":"2026-02-18T05:00:00Z","v":568097,"vw":512.340979},{"c":513.83,"h":513.94,"l":491.25,"n":16114,"o":500.33,"t":"2026-02-19T05:00:00Z","v":322167,"vw":507.586838},{"c":546.13,"h":557.6,"l":510.81,"n":31502,"o":510.81,"t":"2026-02-20T05:00:00Z","v":773451,"vw":542.92644},{"c":576.71,"h":577.09,"l":540.02,"n":30585,"o":540.02,"t":"2026-02-23T05:00:00Z","v":788039,"vw":565.563542},{"c":585.87,"h":608.2813,"l":582,"n":30869,"o":585.26,"t":"2026-02-24T05:00:00Z","v":628367,"vw":592.289249},{"c":615.99,"h":632.9899,"l":590,"n":31670,"o":594.005,"t":"2026-02-25T05:00:00Z","v":832335,"vw":620.829258},{"c":562.44,"h":618,"l":560.48,"n":43250,"o":614.9,"t":"2026-02-26T05:00:00Z","v":1094632,"vw":570.947973},{"c":545.63,"h":554,"l":531.68,"n":35326,"o":549.67,"t":"2026-02-27T05:00:00Z","v":868341,"vw":542.11559},{"c":581.37,"h":586.9,"l":534.151,"n":46150,"o":540.5,"t":"2026-03-02T05:00:00Z","v":1173793,"vw":569.287072},{"c":553.03,"h":567.67,"l":530.39,"n":27724,"o":556.16,"t":"2026-03-03T05:00:00Z","v":613025,"vw":550.956989},{"c":563.87,"h":576.28,"l":550.01,"n":22949,"o":568.51,"t":"2026-03-04T05:00:00Z","v":488477,"vw":565.420308},{"c":544.45,"h":566.99,"l":518.2048,"n":30970,"o":543.36,"t":"2026-03-05T05:00:00Z","v":568766,"vw":541.829738},{"c":489.38,"h":537.175,"l":485,"n":30943,"o":521.02,"t":"2026-03-06T05:00:00Z","v":608635,"vw":508.750254},{"c":527.53,"h":530.965,"l":471.7545,"n":29853,"o":480.21,"t":"2026-03-09T04:00:00Z","v":608889,"vw":510.343904},{"c":543.02,"h":564.12,"l":534.5,"n":35254,"o":534.8,"t":"2026-03-10T04:00:00Z","v":797237,"vw":552.365115},{"c":524.33,"h":538.75,"l":512.44,"n":24848,"o":535,"t":"2026-03-11T04:00:00Z","v":438549,"vw":527.30506},{"c":512.8,"h":521.24,"l":489.3,"n":25312,"o":509.64,"t":"2026-03-12T04:00:00Z","v":497146,"vw":509.076861},{"c":502.14,"h":528,"l":500.63,"n":22165,"o":518.6,"t":"2026-03-13T04:00:00Z","v":459594,"vw":506.725386},{"c":512.82,"h":531.89,"l":510,"n":20805,"o":517.65,"t":"2026-03-16T04:00:00Z","v":490698,"vw":518.56384},{"c":500.02,"h":512.44,"l":486.01,"n":26569,"o":507,"t":"2026-03-17T04:00:00Z","v":549927,"vw":497.169433},{"c":500.43,"h":514.85,"l":495,"n":24071,"o":506.8,"t":"2026-03-18T04:00:00Z","v":602277,"vw":503.985594},{"c":540.75,"h":542.55,"l":485,"n":30456,"o":487.93,"t":"2026-03-19T04:00:00Z","v":603478,"vw":529.373073},{"c":506.27,"h":538.65,"l":495.18,"n":28188,"o":538.49,"t":"2026-03-20T04:00:00Z","v":1056153,"vw":509.406757},{"c":546.47,"h":550.9479,"l":505.25,"n":31684,"o":518.74,"t":"2026-03-23T04:00:00Z","v":814665,"vw":540.67509},{"c":600.91,"h":605.08,"l":540.51,"n":49442,"o":540.51,"t":"2026-03-24T04:00:00Z","v":1200590,"vw":585.975032},{"c":612.03,"h":630.92,"l":594.88,"n":34469,"o":607.01,"t":"2026-03-25T04:00:00Z","v":783336,"vw":615.867691},{"c":549.7,"h":595.5,"l":548.14,"n":30537,"o":592.34,"t":"2026-03-26T04:00:00Z","v":606244,"vw":564.539089},{"c":551.97,"h":565.0728,"l":539.96,"n":24225,"o":544.08,"t":"2026-03-27T04:00:00Z","v":529922,"vw":549.924373},{"c":491.88,"h":560.75,"l":490.3401,"n":40217,"o":558.87,"t":"2026-03-30T04:00:00Z","v":793539,"vw":501.478941},{"c":521.52,"h":525,"l":486.01,"n":39506,"o":503.2,"t":"2026-03-31T04:00:00Z","v":958118,"vw":512.345775},{"c":534.98,"h":548.9923,"l":523.19,"n":29870,"o":531.46,"t":"2026-04-01T04:00:00Z","v":598414,"vw":538.094199},{"c":557.97,"h":562.26,"l":502.01,"n":24398,"o":505.64,"t":"2026-04-02T04:00:00Z","v":554036,"vw":548.299041},{"c":554.35,"h":574.415,"l":543.79,"n":19545,"o":556.19,"t":"2026-04-06T04:00:00Z","v":368594,"vw":555.14815},{"c":557.72,"h":569.99,"l":550,"n":21388,"o":553.6,"t":"2026-04-07T04:00:00Z","v":440447,"vw":558.669737},{"c":610.18,"h":626.65,"l":593,"n":35217,"o":599.48,"t":"2026-04-08T04:00:00Z","v":961095,"vw":611.255619},{"c":618.26,"h":634.5899,"l":604.95,"n":33975,"o":613.04,"t":"2026-04-09T04:00:00Z","v":864922,"vw":621.532559},{"c":662.13,"h":679.565,"l":617.3,"n":40166,"o":632.95,"t":"2026-04-10T04:00:00Z","v":1074189,"vw":657.536808},{"c":689.89,"h":694.88,"l":648.65,"n":31450,"o":657.25,"t":"2026-04-13T04:00:00Z","v":668766,"vw":678.721335},{"c":681.68,"h":708.2,"l":675.87,"n":31714,"o":701.68,"t":"2026-04-14T04:00:00Z","v":728518,"vw":684.505561},{"c":685.81,"h":700.49,"l":666.54,"n":27234,"o":681.745,"t":"2026-04-15T04:00:00Z","v":556040,"vw":682.851323},{"c":672.64,"h":677.5699,"l":647.5,"n":33749,"o":664,"t":"2026-04-16T04:00:00Z","v":754603,"vw":663.837806},{"c":689.89,"h":703.94,"l":676.83,"n":27479,"o":685.18,"t":"2026-04-17T04:00:00Z","v":566370,"vw":691.67954},{"c":700.01,"h":701.61,"l":677.68,"n":25767,"o":694.75,"t":"2026-04-20T04:00:00Z","v":483218,"vw":691.328926},{"c":695.52,"h":732.12,"l":690.02,"n":26672,"o":710.51,"t":"2026-04-21T04:00:00Z","v":583147,"vw":704.413943},{"c":690.06,"h":715.67,"l":678.31,"n":25065,"o":702.8,"t":"2026-04-22T04:00:00Z","v":470256,"vw":693.906313},{"c":689.46,"h":721.18,"l":681.0001,"n":24884,"o":691.41,"t":"2026-04-23T04:00:00Z","v":634740,"vw":696.740455},{"c":720.19,"h":734.79,"l":691.12,"n":23755,"o":696,"t":"2026-04-24T04:00:00Z","v":680040,"vw":718.218779},{"c":684.76,"h":733,"l":670.26,"n":33064,"o":720,"t":"2026-04-27T04:00:00Z","v":761892,"vw":687.09304},{"c":637.74,"h":667.35,"l":625,"n":41504,"o":651.98,"t":"2026-04-28T04:00:00Z","v":931268,"vw":638.695876},{"c":643.46,"h":654.535,"l":631,"n":26421,"o":646.8,"t":"2026-04-29T04:00:00Z","v":485144,"vw":641.621781},{"c":683.47,"h":687.62,"l":645.47,"n":26115,"o":664.5,"t":"2026-04-30T04:00:00Z","v":601845,"vw":672.773396},{"c":706.53,"h":714.04,"l":670.52,"n":24091,"o":680,"t":"2026-05-01T04:00:00Z","v":478173,"vw":701.218004},{"c":717.8,"h":729.91,"l":697.42,"n":50965,"o":718.78,"t":"2026-05-04T04:00:00Z","v":1091680,"vw":718.100084},{"c":660.32,"h":703.16,"l":639.845,"n":76989,"o":642.99,"t":"2026-05-05T04:00:00Z","v":1848509,"vw":674.31056},{"c":679.09,"h":683.69,"l":640.26,"n":52513,"o":680.97,"t":"2026-05-06T04:00:00Z","v":1089476,"vw":662.859526},{"c":626.12,"h":675.995,"l":613.03,"n":51928,"o":675.99,"t":"2026-05-07T04:00:00Z","v":1407283,"vw":629.331551},{"c":621.28,"h":645.99,"l":607.86,"n":33323,"o":643.15,"t":"2026-05-08T04:00:00Z","v":764616,"vw":619.935138},{"c":649.53,"h":666.57,"l":618.625,"n":40539,"o":619.41,"t":"2026-05-11T04:00:00Z","v":982130,"vw":649.100329},{"c":634.48,"h":638.78,"l":605.05,"n":34604,"o":638.78,"t":"2026-05-12T04:00:00Z","v":842388,"vw":624.027562},{"c":696.07,"h":708.085,"l":640,"n":44441,"o":652.2,"t":"2026-05-13T04:00:00Z","v":1063247,"vw":681.745598},{"c":746.47,"h":748.89,"l":681.51,"n":37309,"o":707.35,"t":"2026-05-14T04:00:00Z","v":843843,"vw":720.810196},{"c":722.04,"h":739.25,"l":692.18,"n":40685,"o":716.8,"t":"2026-05-15T04:00:00Z","v":918651,"vw":718.60589},{"c":700.26,"h":717,"l":654,"n":42019,"o":717,"t":"2026-05-18T04:00:00Z","v":1261202,"vw":685.408739},{"c":677.75,"h":693.06,"l":643.95,"n":33588,"o":673.6,"t":"2026-05-19T04:00:00Z","v":771462,"vw":670.381558},{"c":662.21,"h":705,"l":655.47,"n":35099,"o":689.4,"t":"2026-05-20T04:00:00Z","v":847128,"vw":674.95763},{"c":703.27,"h":703.4,"l":660.23,"n":28257,"o":666.52,"t":"2026-05-21T04:00:00Z","v":619101,"vw":690.233521},{"c":703.86,"h":716.99,"l":695.57,"n":24165,"o":711.91,"t":"2026-05-22T04:00:00Z","v":485766,"vw":704.152873},{"c":680.77,"h":720.99,"l":673,"n":32419,"o":720,"t":"2026-05-26T04:00:00Z","v":723319,"vw":684.70963},{"c":686.9,"h":696.44,"l":653,"n":27846,"o":683.23,"t":"2026-05-27T04:00:00Z","v":626167,"vw":683.541379},{"c":667.95,"h":694.91,"l":649.57,"n":32579,"o":694.91,"t":"2026-05-28T04:00:00Z","v":662128,"vw":667.798363},{"c":654.16,"h":672.745,"l":625.68,"n":44985,"o":668,"t":"2026-05-29T04:00:00Z","v":3475304,"vw":650.577316},{"c":622.36,"h":650.72,"l":614.42,"n":46599,"o":627.896,"t":"2026-06-01T04:00:00Z","v":1048736,"vw":625.346439},{"c":701.11,"h":704.99,"l":632,"n":45207,"o":635.26,"t":"2026-06-02T04:00:00Z","v":1077188,"vw":684.968234},{"c":725,"h":732.63,"l":685.01,"n":37860,"o":711.51,"t":"2026-06-03T04:00:00Z","v":795867,"vw":719.798395},{"c":714.78,"h":724.56,"l":640.51,"n":35054,"o":684.83,"t":"2026-06-04T04:00:00Z","v":833339,"vw":690.107615},{"c":621.25,"h":690.4,"l":620.48,"n":42878,"o":689.99,"t":"2026-06-05T04:00:00Z","v":920826,"vw":647.74974},{"c":623.71,"h":658,"l":620.03,"n":32491,"o":646.44,"t":"2026-06-08T04:00:00Z","v":743569,"vw":632.077025},{"c":586,"h":637.31,"l":550.03,"n":45550,"o":637.31,"t":"2026-06-09T04:00:00Z","v":1020002,"vw":583.126002},{"c":580.25,"h":616.5,"l":563.23,"n":39244,"o":577.74,"t":"2026-06-10T04:00:00Z","v":1153470,"vw":577.884915},{"c":582.24,"h":607.9999,"l":573.28,"n":28197,"o":593.89,"t":"2026-06-11T04:00:00Z","v":547422,"vw":586.812095},{"c":611.01,"h":617.99,"l":583.01,"n":25875,"o":585.97,"t":"2026-06-12T04:00:00Z","v":656253,"vw":608.221001},{"c":635.58,"h":650.91,"l":625.0001,"n":28938,"o":631.62,"t":"2026-06-15T04:00:00Z","v":666165,"vw":635.607863},{"c":588.03,"h":639.77,"l":586.56,"n":33082,"o":639.77,"t":"2026-06-16T04:00:00Z","v":702964,"vw":597.308829},{"c":584.38,"h":610.47,"l":583,"n":34304,"o":605,"t":"2026-06-17T04:00:00Z","v":811925,"vw":594.386036},{"c":573.76,"h":604,"l":563.79,"n":40137,"o":600,"t":"2026-06-18T04:00:00Z","v":1355112,"vw":575.256051},{"c":617.09,"h":625.14,"l":571,"n":33795,"o":577.72,"t":"2026-06-22T04:00:00Z","v":807979,"vw":604.739162},{"c":583.55,"h":596.34,"l":562,"n":31090,"o":575.53,"t":"2026-06-23T04:00:00Z","v":675643,"vw":581.092291},{"c":568.17,"h":591.73,"l":555,"n":36889,"o":575.97,"t":"2026-06-24T04:00:00Z","v":938937,"vw":571.750074},{"c":567.79,"h":585,"l":541,"n":30602,"o":575.36,"t":"2026-06-25T04:00:00Z","v":899231,"vw":564.507629},{"c":524.79,"h":554.15,"l":520.555,"n":56413,"o":550.8,"t":"2026-06-26T04:00:00Z","v":7022668,"vw":526.874225},{"c":528.23,"h":542.1818,"l":503.68,"n":38628,"o":535,"t":"2026-06-29T04:00:00Z","v":984476,"vw":525.098158},{"c":562.08,"h":573.495,"l":530.66,"n":36529,"o":530.66,"t":"2026-06-30T04:00:00Z","v":895028,"vw":560.143896},{"c":547.18,"h":556.11,"l":528,"n":32309,"o":543.79,"t":"2026-07-01T04:00:00Z","v":685320,"vw":545.95572},{"c":499.61,"h":543.56,"l":489.28,"n":35018,"o":542.96,"t":"2026-07-02T04:00:00Z","v":681820,"vw":504.432793},{"c":500.75,"h":521.41,"l":498.415,"n":35446,"o":505,"t":"2026-07-06T04:00:00Z","v":789153,"vw":507.337617},{"c":468.48,"h":497,"l":461.015,"n":38665,"o":483.24,"t":"2026-07-07T04:00:00Z","v":1031859,"vw":470.619996},{"c":480.07,"h":483.39,"l":456.67,"n":33434,"o":466.91,"t":"2026-07-08T04:00:00Z","v":1020643,"vw":472.031113},{"c":482.78,"h":507.06,"l":481.25,"n":27665,"o":495.72,"t":"2026-07-09T04:00:00Z","v":698880,"vw":490.777212},{"c":471.13,"h":484.339,"l":462.05,"n":26078,"o":476.51,"t":"2026-07-10T04:00:00Z","v":617843,"vw":471.620881},{"c":474.64,"h":488.38,"l":463,"n":29798,"o":464.42,"t":"2026-07-13T04:00:00Z","v":632934,"vw":474.845718},{"c":482.78,"h":502.9,"l":477.0201,"n":26715,"o":490.93,"t":"2026-07-14T04:00:00Z","v":620506,"vw":485.800774},{"c":486.65,"h":495.305,"l":470.145,"n":30812,"o":486.98,"t":"2026-07-15T04:00:00Z","v":870844,"vw":484.447394},{"c":460.19,"h":480.67,"l":457.04,"n":29569,"o":475,"t":"2026-07-16T04:00:00Z","v":657531,"vw":463.303039},{"c":478.39,"h":479.69,"l":440.02,"n":31407,"o":450.9,"t":"2026-07-17T04:00:00Z","v":1063556,"vw":467.476733},{"c":494.26,"h":506.95,"l":490.18,"n":33483,"o":493.81,"t":"2026-07-20T04:00:00Z","v":1077987,"vw":497.195883},{"c":527.35,"h":534.1208,"l":505.4,"n":28650,"o":514.02,"t":"2026-07-21T04:00:00Z","v":794846,"vw":525.579244},{"c":513.67,"h":527.42,"l":510.34,"n":19711,"o":510.34,"t":"2026-07-22T04:00:00Z","v":414142,"vw":517.928561},{"c":517.73,"h":530.95,"l":510.078,"n":20116,"o":512.07,"t":"2026-07-23T04:00:00Z","v":404277,"vw":518.965949},{"c":476.04,"h":512,"l":474,"n":22974,"o":510.84,"t":"2026-07-24T04:00:00Z","v":576167,"vw":482.014376},{"c":470.82,"h":484.08,"l":454.79,"n":28041,"o":477.1,"t":"2026-07-27T04:00:00Z","v":803274,"vw":468.092851},{"c":449.72,"h":456,"l":429.48,"n":42956,"o":453.09,"t":"2026-07-28T04:00:00Z","v":1311340,"vw":444.764685},{"c":414.5,"h":449.4,"l":403.62,"n":32094,"o":446.15,"t":"2026-07-29T04:00:00Z","v":814150,"vw":417.461503},{"c":439.33,"h":449.92,"l":432.29,"n":29095,"o":440.57,"t":"2026-07-30T04:00:00Z","v":812724,"vw":439.104577},{"c":435.41,"h":467.98,"l":432.7,"n":28727,"o":458.8,"t":"2026-07-31T04:00:00Z","v":886063,"vw":441.743285},{"c":455.94,"h":458.68,"l":411.23,"n":29072,"o":417.35,"t":"2026-08-03T04:00:00Z","v":761318,"vw":443.999635},{"c":531.03,"h":542.88,"l":505,"n":51716,"o":525,"t":"2026-08-04T04:00:00Z","v":1457239,"vw":528.281331},{"c":522.22,"h":545.52,"l":511.2304,"n":28022,"o":522.22,"t":"2026-08-05T04:00:00Z","v":565237,"vw":529.610098},{"c":543.95,"h":555.4,"l":502,"n":31368,"o":510.99,"t":"2026-08-06T04:00:00Z","v":687933,"vw":543.828872},{"c":562.38,"h":579.47,"l":554.47,"n":31231,"o":563,"t":"2026-08-07T04:00:00Z","v":719999,"vw":563.145357},{"c":527.07,"h":577.17,"l":527,"n":25058,"o":565.41,"t":"2026-08-10T04:00:00Z","v":462915,"vw":534.631176},{"c":525.88,"h":536.06,"l":520.76,"n":22970,"o":533.3,"t":"2026-08-11T04:00:00Z","v":609864,"vw":525.403852},{"c":571.88,"h":587.08,"l":559.09,"n":37179,"o":569.41,"t":"2026-08-12T04:00:00Z","v":783521,"vw":575.9089},{"c":566.49,"h":590.76,"l":564.21,"n":29285,"o":564.21,"t":"2026-08-13T04:00:00Z","v":693669,"vw":575.589815},{"c":570.22,"h":583.64,"l":556.795,"n":26738,"o":570,"t":"2026-08-14T04:00:00Z","v":592963,"vw":571.158748},{"c":598.58,"h":603.09,"l":576.5,"n":66448,"o":583.15,"t":"2026-08-17T04:00:00Z","v":1588698,"vw":594.851953},{"c":482.59,"h":520,"l":467.825,"n":136427,"o":513.7,"t":"2026-08-18T04:00:00Z","v":3163717,"vw":484.632715},{"c":454.55,"h":496.9489,"l":448.79,"n":69603,"o":496.22,"t":"2026-08-19T04:00:00Z","v":1649700,"vw":459.983417},{"c":444.87,"h":457,"l":437.115,"n":47091,"o":453.205,"t":"2026-08-20T04:00:00Z","v":1116631,"vw":444.568618},{"c":436.67,"h":449.9,"l":424.97,"n":48144,"o":449.69,"t":"2026-08-21T04:00:00Z","v":1230569,"vw":433.327293},{"c":421.14,"h":429.28,"l":413.68,"n":41498,"o":428.63,"t":"2026-08-24T04:00:00Z","v":1145622,"vw":421.41247},{"c":431.54,"h":434,"l":423.865,"n":33912,"o":430,"t":"2026-08-25T04:00:00Z","v":818527,"vw":429.463602},{"c":437.8,"h":438.79,"l":428.29,"n":28652,"o":429.6,"t":"2026-08-26T04:00:00Z","v":793163,"vw":434.666676},{"c":432.71,"h":453.94,"l":425.81,"n":37855,"o":449.68,"t":"2026-08-27T04:00:00Z","v":1146854,"vw":434.590115},{"c":414.36,"h":428.095,"l":412.57,"n":31814,"o":425.42,"t":"2026-08-28T04:00:00Z","v":733560,"vw":419.00635},{"c":412.93,"h":418.93,"l":406.2282,"n":34966,"o":418.41,"t":"2026-08-31T04:00:00Z","v":1002765,"vw":412.077217},{"c":402.07,"h":417.2,"l":400.35,"n":31462,"o":410.4,"t":"2026-09-01T04:00:00Z","v":863443,"vw":404.270462},{"c":395.35,"h":399.76,"l":391.34,"n":34588,"o":399,"t":"2026-09-02T04:00:00Z","v":780792,"vw":394.717135},{"c":395,"h":398.3,"l":380.39,"n":32438,"o":390.65,"t":"2026-09-03T04:00:00Z","v":1052144,"vw":393.913416},{"c":407.4,"h":412.535,"l":399.945,"n":23536,"o":402.32,"t":"2026-09-04T04:00:00Z","v":579371,"vw":406.356233},{"c":416.31,"h":428.5,"l":412.495,"n":33165,"o":412.95,"t":"2026-09-08T04:00:00Z","v":818416,"vw":420.429095},{"c":418.27,"h":425.9374,"l":416.705,"n":30306,"o":418.29,"t":"2026-09-09T04:00:00Z","v":538754,"vw":420.472255},{"c":403.95,"h":414.9,"l":402.39,"n":29216,"o":408.44,"t":"2026-09-10T04:00:00Z","v":626365,"vw":406.438434},{"c":414.58,"h":418.95,"l":407.29,"n":22585,"o":412.84,"t":"2026-09-11T04:00:00Z","v":467684,"vw":414.339763},{"c":382.55,"h":397.41,"l":381.68,"n":40348,"o":390.1,"t":"2026-09-14T04:00:00Z","v":899794,"vw":388.518718},{"c":374.91,"h":390.6635,"l":373.7,"n":37117,"o":388.38,"t":"2026-09-15T04:00:00Z","v":768261,"vw":376.694817},{"c":392.68,"h":400.7499,"l":382,"n":33068,"o":383.5,"t":"2026-09-16T04:00:00Z","v":811707,"vw":391.622543},{"c":380.92,"h":411.46,"l":378.7,"n":36960,"o":403.9,"t":"2026-09-17T04:00:00Z","v":897470,"vw":386.349086},{"c":388.55,"h":395,"l":384.02,"n":28951,"o":387,"t":"2026-09-18T04:00:00Z","v":1371081,"vw":388.123202},{"c":401.57,"h":405.7,"l":393.13,"n":28843,"o":402.13,"t":"2026-09-21T04:00:00Z","v":668897,"vw":401.792305},{"c":403.8,"h":408.6,"l":390.64,"n":27967,"o":396,"t":"2026-09-22T04:00:00Z","v":735937,"vw":401.249635},{"c":400.85,"h":406.49,"l":395.23,"n":24194,"o":405.75,"t":"2026-09-23T04:00:00Z","v":567714,"vw":400.96675},{"c":398.36,"h":403.73,"l":391.08,"n":20055,"o":393.01,"t":"2026-09-24T04:00:00Z","v":594608,"vw":398.383989},{"c":417.39,"h":419.63,"l":401.58,"n":28782,"o":406,"t":"2026-09-25T04:00:00Z","v":744004,"vw":413.205031},{"c":409.96,"h":420.4899,"l":400.3,"n":31249,"o":417,"t":"2026-09-28T04:00:00Z","v":806348,"vw":407.999139},{"c":424.12,"h":424.62,"l":411.42,"n":25551,"o":418.15,"t":"2026-09-29T04:00:00Z","v":756376,"vw":419.862748},{"c":424.27,"h":430,"l":411.07,"n":28663,"o":422.6,"t":"2026-09-30T04:00:00Z","v":767964,"vw":420.299616},{"c":451.44,"h":452.99,"l":418.79,"n":40398,"o":420.41,"t":"2026-10-01T04:00:00Z","v":961996,"vw":443.776271},{"c":463.69,"h":467.37,"l":455.44,"n":30343,"o":460,"t":"2026-10-02T04:00:00Z","v":660813,"vw":462.024319},{"c":453.84,"h":468.45,"l":450.0533,"n":26726,"o":466,"t":"2026-10-05T04:00:00Z","v":676267,"vw":455.085962},{"c":489.16,"h":491.14,"l":456.91,"n":42577,"o":459.35,"t":"2026-10-06T04:00:00Z","v":1446924,"vw":483.751218},{"c":497.99,"h":500,"l":467.67,"n":35305,"o":471.31,"t":"2026-10-07T04:00:00Z","v":940829,"vw":491.130293},{"c":487.33,"h":497.95,"l":475.52,"n":34922,"o":485.5,"t":"2026-10-08T04:00:00Z","v":1201955,"vw":487.182118},{"c":486.28,"h":515,"l":475,"n":27413,"o":501.93,"t":"2026-10-09T04:00:00Z","v":691445,"vw":488.776375},{"c":456.4,"h":478.68,"l":445.29,"n":38178,"o":478.68,"t":"2026-10-12T04:00:00Z","v":1049160,"vw":458.712342},{"c":427.82,"h":449.27,"l":420.03,"n":38162,"o":442.94,"t":"2026-10-13T04:00:00Z","v":1121548,"vw":429.835175},{"c":392.95,"h":424.99,"l":391.61,"n":47870,"o":422.02,"t":"2026-10-14T04:00:00Z","v":1324494,"vw":397.747349},{"c":385.2,"h":385.97,"l":364.41,"n":38270,"o":373.88,"t":"2026-10-15T04:00:00Z","v":953496,"vw":378.134287}],"volatilityBars":[{"c":498,"h":498,"l":493.37,"n":95,"o":493.37,"t":"2026-10-09T08:00:00Z","v":1241,"vw":495.046489},{"c":498,"h":498,"l":498,"n":19,"o":498,"t":"2026-10-09T08:15:00Z","v":453,"vw":498},{"c":499,"h":499,"l":499,"n":6,"o":499,"t":"2026-10-09T09:00:00Z","v":108,"vw":499},{"c":496.99,"h":497,"l":495.2,"n":39,"o":497,"t":"2026-10-09T11:00:00Z","v":821,"vw":496.527143},{"c":501.95,"h":501.95,"l":494,"n":135,"o":499.85,"t":"2026-10-09T11:15:00Z","v":1945,"vw":500.577779},{"c":502,"h":504.5,"l":502,"n":80,"o":502.49,"t":"2026-10-09T11:30:00Z","v":1011,"vw":503.099922},{"c":501.83,"h":501.83,"l":501.83,"n":2,"o":501.83,"t":"2026-10-09T11:45:00Z","v":52,"vw":501.83},{"c":501,"h":502,"l":500,"n":11,"o":502,"t":"2026-10-09T12:00:00Z","v":1287,"vw":500.476229},{"c":499.77,"h":501.1952,"l":499,"n":6,"o":501.1952,"t":"2026-10-09T12:30:00Z","v":304,"vw":500.009124},{"c":498.5,"h":498.5,"l":498.5,"n":2,"o":498.5,"t":"2026-10-09T12:45:00Z","v":85,"vw":498.5},{"c":500,"h":500,"l":500,"n":1,"o":500,"t":"2026-10-09T13:00:00Z","v":100,"vw":500},{"c":500.43,"h":500.77,"l":500,"n":33,"o":500,"t":"2026-10-09T13:15:00Z","v":351,"vw":500.428571},{"c":489.815,"h":515,"l":487,"n":2320,"o":501.93,"t":"2026-10-09T13:30:00Z","v":72901,"vw":503.550479},{"c":477.61,"h":488.06,"l":475,"n":2215,"o":488.06,"t":"2026-10-09T13:45:00Z","v":66450,"vw":480.790891},{"c":481.185,"h":484.155,"l":476.26,"n":1672,"o":478.51,"t":"2026-10-09T14:00:00Z","v":52574,"vw":480.005789},{"c":486.695,"h":487.15,"l":479.64,"n":1114,"o":480.88,"t":"2026-10-09T14:15:00Z","v":31399,"vw":483.366959},{"c":487.605,"h":489.59,"l":485.7901,"n":908,"o":486.62,"t":"2026-10-09T14:30:00Z","v":25013,"vw":487.802469},{"c":490.32,"h":491.33,"l":486.825,"n":800,"o":486.83,"t":"2026-10-09T14:45:00Z","v":15345,"vw":488.551338},{"c":489,"h":491.8099,"l":489,"n":683,"o":490.315,"t":"2026-10-09T15:00:00Z","v":15865,"vw":490.544335},{"c":491.08,"h":492.66,"l":488.775,"n":482,"o":488.775,"t":"2026-10-09T15:15:00Z","v":9093,"vw":490.931621},{"c":491.39,"h":492.54,"l":490.88,"n":379,"o":490.88,"t":"2026-10-09T15:30:00Z","v":4923,"vw":491.780104},{"c":489.9131,"h":491.98,"l":489.8,"n":489,"o":491.37,"t":"2026-10-09T15:45:00Z","v":9192,"vw":490.810125},{"c":490.075,"h":490.2,"l":488.2617,"n":710,"o":489.735,"t":"2026-10-09T16:00:00Z","v":15870,"vw":489.480342},{"c":493.44,"h":493.57,"l":489.28,"n":584,"o":489.41,"t":"2026-10-09T16:15:00Z","v":13071,"vw":492.251987},{"c":492.12,"h":493.45,"l":491.7475,"n":561,"o":493.44,"t":"2026-10-09T16:30:00Z","v":9099,"vw":492.555878},{"c":493.03,"h":494.445,"l":491.63,"n":639,"o":492.2,"t":"2026-10-09T16:45:00Z","v":16061,"vw":493.319769},{"c":491.26,"h":492.48,"l":491.05,"n":468,"o":492.48,"t":"2026-10-09T17:00:00Z","v":9792,"vw":491.833967},{"c":492.37,"h":492.91,"l":491.595,"n":659,"o":491.67,"t":"2026-10-09T17:15:00Z","v":10827,"vw":492.302999},{"c":492.04,"h":492.57,"l":491.04,"n":553,"o":492.34,"t":"2026-10-09T17:30:00Z","v":11560,"vw":491.935317},{"c":491.275,"h":492.03,"l":490.925,"n":470,"o":491.955,"t":"2026-10-09T17:45:00Z","v":6717,"vw":491.715063},{"c":493.33,"h":493.33,"l":490.44,"n":690,"o":490.93,"t":"2026-10-09T18:00:00Z","v":12730,"vw":491.963039},{"c":491.49,"h":493.53,"l":491.49,"n":600,"o":493.335,"t":"2026-10-09T18:15:00Z","v":9978,"vw":492.923924},{"c":491.57,"h":491.92,"l":490.5624,"n":734,"o":491.41,"t":"2026-10-09T18:30:00Z","v":11232,"vw":491.250966},{"c":489.51,"h":491.65,"l":489.51,"n":733,"o":491.57,"t":"2026-10-09T18:45:00Z","v":10584,"vw":490.898864},{"c":487.95,"h":490.65,"l":487.91,"n":1039,"o":489.095,"t":"2026-10-09T19:00:00Z","v":20735,"vw":489.349211},{"c":489.235,"h":489.69,"l":487.6416,"n":874,"o":487.95,"t":"2026-10-09T19:15:00Z","v":15413,"vw":488.445632},{"c":488.17,"h":489.65,"l":487.33,"n":1318,"o":489.03,"t":"2026-10-09T19:30:00Z","v":22859,"vw":488.706204},{"c":486.21,"h":489.645,"l":486.21,"n":4186,"o":488.01,"t":"2026-10-09T19:45:00Z","v":101626,"vw":487.664311},{"c":485,"h":486.5,"l":485,"n":44,"o":486.5,"t":"2026-10-09T20:00:00Z","v":63994,"vw":486.280262},{"c":486,"h":486,"l":486,"n":1,"o":486,"t":"2026-10-09T20:15:00Z","v":40,"vw":486},{"c":486,"h":486,"l":486,"n":1,"o":486,"t":"2026-10-09T20:30:00Z","v":70,"vw":486},{"c":486.93,"h":486.93,"l":486.93,"n":1,"o":486.93,"t":"2026-10-09T21:00:00Z","v":173,"vw":486.93},{"c":486.29,"h":486.29,"l":486.29,"n":1,"o":486.29,"t":"2026-10-09T22:15:00Z","v":40,"vw":486.29},{"c":486.8735,"h":486.8735,"l":486.8735,"n":1,"o":486.8735,"t":"2026-10-09T22:30:00Z","v":40,"vw":486.8735},{"c":487.8,"h":487.8,"l":487.75,"n":6,"o":487.75,"t":"2026-10-09T22:45:00Z","v":200,"vw":487.767949},{"c":487,"h":489.18,"l":487,"n":30,"o":488.16,"t":"2026-10-12T08:00:00Z","v":1030,"vw":488.578242},{"c":484,"h":484,"l":484,"n":2,"o":484,"t":"2026-10-12T08:45:00Z","v":45,"vw":484},{"c":479.17,"h":479.17,"l":479.17,"n":1,"o":479.17,"t":"2026-10-12T11:30:00Z","v":50,"vw":479.17},{"c":479.08,"h":479.08,"l":479.08,"n":1,"o":479.08,"t":"2026-10-12T11:45:00Z","v":100,"vw":479.08},{"c":480,"h":480,"l":480,"n":5,"o":480,"t":"2026-10-12T12:30:00Z","v":117,"vw":480},{"c":480.98,"h":480.98,"l":480.98,"n":25,"o":480.98,"t":"2026-10-12T13:00:00Z","v":487,"vw":480.98},{"c":471.6476,"h":478.68,"l":463.36,"n":1798,"o":478.68,"t":"2026-10-12T13:30:00Z","v":47528,"vw":470.562461},{"c":472.52,"h":478.08,"l":472.52,"n":954,"o":474,"t":"2026-10-12T13:45:00Z","v":20092,"vw":475.425457},{"c":470.21,"h":474.12,"l":465.62,"n":1382,"o":472.615,"t":"2026-10-12T14:00:00Z","v":25806,"vw":470.794367},{"c":468.235,"h":471.54,"l":467.19,"n":1082,"o":470.395,"t":"2026-10-12T14:15:00Z","v":24197,"vw":469.952085},{"c":472.08,"h":474.285,"l":466.34,"n":1779,"o":468.05,"t":"2026-10-12T14:30:00Z","v":48419,"vw":468.797267},{"c":468.62,"h":471.22,"l":468.22,"n":1260,"o":471.22,"t":"2026-10-12T14:45:00Z","v":35345,"vw":469.62358},{"c":466.375,"h":470.87,"l":465.99,"n":2066,"o":468.65,"t":"2026-10-12T15:00:00Z","v":109707,"vw":468.586676},{"c":460.23,"h":468.76,"l":460.23,"n":1555,"o":466.94,"t":"2026-10-12T15:15:00Z","v":31484,"vw":463.592224},{"c":466.3,"h":467.49,"l":460,"n":923,"o":460.03,"t":"2026-10-12T15:30:00Z","v":16405,"vw":463.534423},{"c":461.73,"h":465.92,"l":461.65,"n":1051,"o":465.92,"t":"2026-10-12T15:45:00Z","v":26640,"vw":463.444791},{"c":462.07,"h":465.085,"l":460.8,"n":1038,"o":461.73,"t":"2026-10-12T16:00:00Z","v":25279,"vw":462.35222},{"c":461.59,"h":462.01,"l":460.07,"n":923,"o":462.01,"t":"2026-10-12T16:15:00Z","v":18267,"vw":460.92803},{"c":461.08,"h":463.855,"l":461.08,"n":772,"o":461.595,"t":"2026-10-12T16:30:00Z","v":18663,"vw":462.542565},{"c":455.38,"h":461.08,"l":455.12,"n":1135,"o":461.08,"t":"2026-10-12T16:45:00Z","v":20542,"vw":457.634004},{"c":452.59,"h":459.2,"l":452.585,"n":1955,"o":456.1,"t":"2026-10-12T17:00:00Z","v":77058,"vw":455.336969},{"c":451.645,"h":453.03,"l":450.33,"n":1220,"o":453.03,"t":"2026-10-12T17:15:00Z","v":22921,"vw":451.854781},{"c":450.5625,"h":452.78,"l":448.52,"n":1467,"o":451.65,"t":"2026-10-12T17:30:00Z","v":33028,"vw":450.339689},{"c":448.205,"h":451.115,"l":448.08,"n":970,"o":450.37,"t":"2026-10-12T17:45:00Z","v":13470,"vw":449.944153},{"c":446.835,"h":448.87,"l":445.75,"n":1422,"o":448.29,"t":"2026-10-12T18:00:00Z","v":93583,"vw":447.022561},{"c":451.03,"h":451.8299,"l":445.29,"n":1260,"o":446.61,"t":"2026-10-12T18:15:00Z","v":28682,"vw":447.011919},{"c":451.67,"h":451.67,"l":449.23,"n":977,"o":450.64,"t":"2026-10-12T18:30:00Z","v":16470,"vw":450.650574},{"c":451.66,"h":452,"l":450.254,"n":1227,"o":451.67,"t":"2026-10-12T18:45:00Z","v":20791,"vw":451.309675},{"c":451.915,"h":452.0192,"l":450.48,"n":910,"o":451.6,"t":"2026-10-12T19:00:00Z","v":17782,"vw":451.432109},{"c":451.735,"h":452.35,"l":449.46,"n":1239,"o":452.18,"t":"2026-10-12T19:15:00Z","v":24737,"vw":450.763832},{"c":455.7169,"h":455.7169,"l":451.32,"n":1589,"o":451.55,"t":"2026-10-12T19:30:00Z","v":27751,"vw":452.978808},{"c":456.41,"h":457.43,"l":453.88,"n":5516,"o":455.17,"t":"2026-10-12T19:45:00Z","v":128010,"vw":456.077626},{"c":457.6,"h":462.36,"l":456.4,"n":56,"o":456.41,"t":"2026-10-12T20:00:00Z","v":70917,"vw":456.413112},{"c":457.08,"h":457.08,"l":457.08,"n":3,"o":457.08,"t":"2026-10-12T20:15:00Z","v":74,"vw":457.08},{"c":457.5,"h":457.5,"l":454.437,"n":2,"o":454.437,"t":"2026-10-12T20:30:00Z","v":138,"vw":455.502391},{"c":456.99,"h":457,"l":456.98,"n":22,"o":456.98,"t":"2026-10-12T20:45:00Z","v":295,"vw":456.989737},{"c":456.5,"h":457.94,"l":456.5,"n":4,"o":457.94,"t":"2026-10-12T21:45:00Z","v":141,"vw":456.932857},{"c":457,"h":457,"l":457,"n":2,"o":457,"t":"2026-10-12T22:45:00Z","v":81,"vw":457},{"c":447.07,"h":451.15,"l":447,"n":84,"o":450.9,"t":"2026-10-13T08:00:00Z","v":1730,"vw":450.229672},{"c":454,"h":454,"l":454,"n":5,"o":454,"t":"2026-10-13T08:15:00Z","v":53,"vw":454},{"c":455,"h":455,"l":455,"n":3,"o":455,"t":"2026-10-13T08:45:00Z","v":91,"vw":455},{"c":456,"h":456,"l":456,"n":3,"o":456,"t":"2026-10-13T10:00:00Z","v":68,"vw":456},{"c":452.7,"h":452.7,"l":452.7,"n":3,"o":452.7,"t":"2026-10-13T10:45:00Z","v":56,"vw":452.7},{"c":448,"h":451.01,"l":447.2,"n":42,"o":451.01,"t":"2026-10-13T11:00:00Z","v":584,"vw":448.738528},{"c":445,"h":445,"l":442.55,"n":21,"o":443.2,"t":"2026-10-13T11:15:00Z","v":323,"vw":443.949778},{"c":445,"h":445,"l":445,"n":10,"o":445,"t":"2026-10-13T12:00:00Z","v":107,"vw":445},{"c":444.55,"h":445.3,"l":443.5649,"n":62,"o":443.5649,"t":"2026-10-13T12:15:00Z","v":1467,"vw":444.881906},{"c":445,"h":445,"l":445,"n":8,"o":445,"t":"2026-10-13T12:30:00Z","v":174,"vw":445},{"c":445,"h":445.01,"l":445,"n":4,"o":445.01,"t":"2026-10-13T12:45:00Z","v":209,"vw":445.002772},{"c":442.0047,"h":442.5,"l":442.0047,"n":29,"o":442.05,"t":"2026-10-13T13:15:00Z","v":441,"vw":442.162184},{"c":443.36,"h":443.68,"l":430,"n":2631,"o":442.94,"t":"2026-10-13T13:30:00Z","v":78817,"vw":437.362438},{"c":441.42,"h":444.5499,"l":437.84,"n":1064,"o":442.38,"t":"2026-10-13T13:45:00Z","v":28469,"vw":441.380716},{"c":446.415,"h":449.27,"l":441.07,"n":1176,"o":441.32,"t":"2026-10-13T14:00:00Z","v":23917,"vw":445.937324},{"c":436.68,"h":446.415,"l":436.29,"n":925,"o":446.415,"t":"2026-10-13T14:15:00Z","v":17536,"vw":441.777296},{"c":436.4,"h":437.82,"l":434.12,"n":993,"o":436.53,"t":"2026-10-13T14:30:00Z","v":19795,"vw":436.610257},{"c":434.4,"h":436.265,"l":433.5,"n":830,"o":436.18,"t":"2026-10-13T14:45:00Z","v":11785,"vw":434.922964},{"c":435.75,"h":436.17,"l":433.55,"n":802,"o":434.52,"t":"2026-10-13T15:00:00Z","v":11412,"vw":434.562016},{"c":424.68,"h":435.3,"l":424.19,"n":1632,"o":435.3,"t":"2026-10-13T15:15:00Z","v":30630,"vw":427.958183},{"c":424.3,"h":425.36,"l":420.03,"n":2853,"o":424.68,"t":"2026-10-13T15:30:00Z","v":104269,"vw":422.853831},{"c":428.125,"h":428.125,"l":423.75,"n":926,"o":424.11,"t":"2026-10-13T15:45:00Z","v":19191,"vw":425.81889},{"c":433.51,"h":433.51,"l":428.13,"n":814,"o":428.335,"t":"2026-10-13T16:00:00Z","v":18402,"vw":430.673165},{"c":434.235,"h":436.2,"l":431.03,"n":947,"o":433.285,"t":"2026-10-13T16:15:00Z","v":25892,"vw":432.982531},{"c":432.28,"h":435.5113,"l":431.47,"n":1199,"o":434.08,"t":"2026-10-13T16:30:00Z","v":30575,"vw":432.470064},{"c":429.35,"h":432.9,"l":429.35,"n":894,"o":432.24,"t":"2026-10-13T16:45:00Z","v":15627,"vw":430.889272},{"c":430.83,"h":430.83,"l":428.96,"n":506,"o":429.02,"t":"2026-10-13T17:00:00Z","v":7121,"vw":429.717706},{"c":431.05,"h":432.48,"l":430.44,"n":715,"o":430.82,"t":"2026-10-13T17:15:00Z","v":11277,"vw":431.344385},{"c":427.9,"h":432,"l":427.214,"n":1499,"o":430.29,"t":"2026-10-13T17:30:00Z","v":50904,"vw":429.867937},{"c":428.69,"h":428.69,"l":426.61,"n":920,"o":427.745,"t":"2026-10-13T17:45:00Z","v":12477,"vw":427.402983},{"c":430.39,"h":430.65,"l":428.24,"n":1014,"o":428.7,"t":"2026-10-13T18:00:00Z","v":27439,"vw":429.570335},{"c":429.7625,"h":432,"l":429.73,"n":1050,"o":430.9399,"t":"2026-10-13T18:15:00Z","v":19059,"vw":430.861625},{"c":428.83,"h":431.5,"l":428.42,"n":872,"o":430.205,"t":"2026-10-13T18:30:00Z","v":17231,"vw":429.985909},{"c":425.99,"h":429.19,"l":425.5,"n":909,"o":429.19,"t":"2026-10-13T18:45:00Z","v":11161,"vw":427.238501},{"c":425.42,"h":426.42,"l":424.42,"n":1344,"o":425.73,"t":"2026-10-13T19:00:00Z","v":30341,"vw":425.570442},{"c":427.935,"h":428.29,"l":424.59,"n":1681,"o":425.42,"t":"2026-10-13T19:15:00Z","v":55596,"vw":426.139332},{"c":428.92,"h":430.165,"l":427.43,"n":1926,"o":427.94,"t":"2026-10-13T19:30:00Z","v":45171,"vw":428.812828},{"c":428.06,"h":431.8,"l":426.855,"n":6647,"o":428.87,"t":"2026-10-13T19:45:00Z","v":259649,"vw":428.48663},{"c":425.74,"h":428.3,"l":425.74,"n":98,"o":427.94,"t":"2026-10-13T20:00:00Z","v":126071,"vw":427.818708},{"c":431,"h":431,"l":429,"n":7,"o":429,"t":"2026-10-13T20:30:00Z","v":273,"vw":430.02521},{"c":428.1,"h":428.1,"l":428.1,"n":3,"o":428.1,"t":"2026-10-13T22:15:00Z","v":54,"vw":428.1},{"c":428.83,"h":428.83,"l":428.83,"n":2,"o":428.83,"t":"2026-10-13T23:45:00Z","v":43,"vw":428.83},{"c":429.16,"h":429.16,"l":428,"n":39,"o":428,"t":"2026-10-14T08:00:00Z","v":433,"vw":428.470891},{"c":427.99,"h":427.99,"l":427.99,"n":7,"o":427.99,"t":"2026-10-14T09:15:00Z","v":116,"vw":427.99},{"c":427.79,"h":427.79,"l":427.79,"n":1,"o":427.79,"t":"2026-10-14T09:30:00Z","v":40,"vw":427.79},{"c":426,"h":426,"l":426,"n":1,"o":426,"t":"2026-10-14T09:45:00Z","v":57,"vw":426},{"c":423.9,"h":423.9,"l":423.9,"n":1,"o":423.9,"t":"2026-10-14T11:15:00Z","v":50,"vw":423.9},{"c":422,"h":422.06,"l":422,"n":22,"o":422.06,"t":"2026-10-14T11:30:00Z","v":354,"vw":422.02},{"c":422,"h":422,"l":422,"n":3,"o":422,"t":"2026-10-14T12:00:00Z","v":58,"vw":422},{"c":422,"h":422.02,"l":420.03,"n":106,"o":422.02,"t":"2026-10-14T12:30:00Z","v":1106,"vw":420.910232},{"c":418,"h":420,"l":418,"n":18,"o":420,"t":"2026-10-14T12:45:00Z","v":665,"vw":418.517616},{"c":417.02,"h":417.02,"l":417.02,"n":7,"o":417.02,"t":"2026-10-14T13:00:00Z","v":104,"vw":417.02},{"c":420,"h":420,"l":415,"n":71,"o":418.69,"t":"2026-10-14T13:15:00Z","v":1915,"vw":417.7081},{"c":414.11,"h":424.99,"l":412.6819,"n":1875,"o":422.02,"t":"2026-10-14T13:30:00Z","v":62644,"vw":418.281413},{"c":407.59,"h":415.3214,"l":406.915,"n":1744,"o":415.06,"t":"2026-10-14T13:45:00Z","v":23657,"vw":410.847266},{"c":413,"h":415.0995,"l":408.295,"n":1487,"o":408.295,"t":"2026-10-14T14:00:00Z","v":30268,"vw":412.615865},{"c":412.05,"h":415.48,"l":410.7,"n":1235,"o":412.02,"t":"2026-10-14T14:15:00Z","v":23537,"vw":413.101598},{"c":412.715,"h":414.43,"l":411.69,"n":1119,"o":411.69,"t":"2026-10-14T14:30:00Z","v":15404,"vw":413.297049},{"c":409.875,"h":413.265,"l":408.19,"n":1282,"o":412.71,"t":"2026-10-14T14:45:00Z","v":23255,"vw":410.119813},{"c":405.43,"h":409.34,"l":405.32,"n":1538,"o":409.27,"t":"2026-10-14T15:00:00Z","v":27502,"vw":406.685669},{"c":401.36,"h":406.25,"l":400.86,"n":1693,"o":405.02,"t":"2026-10-14T15:15:00Z","v":31799,"vw":403.602963},{"c":398.31,"h":402.588,"l":397.5,"n":1806,"o":400.85,"t":"2026-10-14T15:30:00Z","v":28755,"vw":399.564996},{"c":401.35,"h":402.52,"l":398.135,"n":1335,"o":398.335,"t":"2026-10-14T15:45:00Z","v":28887,"vw":399.819306},{"c":399.565,"h":403.12,"l":399.0682,"n":1020,"o":402.05,"t":"2026-10-14T16:00:00Z","v":16812,"vw":400.943218},{"c":395.57,"h":398.99,"l":394.9,"n":2099,"o":398.85,"t":"2026-10-14T16:15:00Z","v":74866,"vw":396.988911},{"c":398.765,"h":398.765,"l":395,"n":2366,"o":395.7625,"t":"2026-10-14T16:30:00Z","v":106644,"vw":396.367941},{"c":401.03,"h":401.355,"l":397.23,"n":2199,"o":398.36,"t":"2026-10-14T16:45:00Z","v":58851,"vw":398.131638},{"c":398.91,"h":402.16,"l":398.36,"n":1060,"o":401.02,"t":"2026-10-14T17:00:00Z","v":20250,"vw":399.807679},{"c":395.315,"h":398.905,"l":395.28,"n":1013,"o":398.905,"t":"2026-10-14T17:15:00Z","v":28241,"vw":397.359368},{"c":394.785,"h":395.99,"l":394.16,"n":1467,"o":395.35,"t":"2026-10-14T17:30:00Z","v":39200,"vw":395.284138},{"c":394.28,"h":395.11,"l":393.31,"n":1152,"o":395,"t":"2026-10-14T17:45:00Z","v":22639,"vw":394.530966},{"c":396.45,"h":397.03,"l":393.28,"n":1418,"o":394.31,"t":"2026-10-14T18:00:00Z","v":34820,"vw":395.16301},{"c":393.49,"h":396.9,"l":393.49,"n":969,"o":396.455,"t":"2026-10-14T18:15:00Z","v":11818,"vw":395.304363},{"c":391.835,"h":393.88,"l":391.61,"n":1424,"o":393.77,"t":"2026-10-14T18:30:00Z","v":40960,"vw":393.075799},{"c":394.405,"h":395.5,"l":391.66,"n":2262,"o":391.74,"t":"2026-10-14T18:45:00Z","v":66023,"vw":392.745481},{"c":393.395,"h":394.22,"l":391.715,"n":1380,"o":394,"t":"2026-10-14T19:00:00Z","v":44903,"vw":393.063437},{"c":394.69,"h":395.97,"l":392.65,"n":1901,"o":393.41,"t":"2026-10-14T19:15:00Z","v":51596,"vw":394.148729},{"c":393.96,"h":396.1,"l":393.03,"n":3318,"o":394.69,"t":"2026-10-14T19:30:00Z","v":80578,"vw":394.236595},{"c":392.93,"h":396.53,"l":392.11,"n":6199,"o":393.915,"t":"2026-10-14T19:45:00Z","v":177578,"vw":393.439113},{"c":391.9997,"h":395,"l":391.9997,"n":113,"o":392.95,"t":"2026-10-14T20:00:00Z","v":138790,"vw":392.953449},{"c":391,"h":391,"l":391,"n":9,"o":391,"t":"2026-10-14T20:15:00Z","v":221,"vw":391},{"c":393.2,"h":393.2,"l":393.2,"n":7,"o":393.2,"t":"2026-10-14T20:45:00Z","v":113,"vw":393.2},{"c":392.104,"h":392.5,"l":391,"n":4,"o":391,"t":"2026-10-14T21:30:00Z","v":255,"vw":391.785373},{"c":391,"h":392.5,"l":391,"n":81,"o":392.0682,"t":"2026-10-14T21:45:00Z","v":884,"vw":391.846128},{"c":390,"h":390.06,"l":390,"n":43,"o":390.06,"t":"2026-10-14T22:15:00Z","v":443,"vw":390.031028},{"c":388.8,"h":388.8,"l":388.8,"n":30,"o":388.8,"t":"2026-10-14T22:30:00Z","v":185,"vw":388.8},{"c":388,"h":389,"l":386.9,"n":24,"o":389,"t":"2026-10-14T23:00:00Z","v":1029,"vw":387.372371},{"c":387.95,"h":387.95,"l":387.95,"n":6,"o":387.95,"t":"2026-10-14T23:15:00Z","v":120,"vw":387.95},{"c":387,"h":387.7365,"l":387,"n":5,"o":387.7365,"t":"2026-10-14T23:30:00Z","v":186,"vw":387.2946},{"c":385,"h":387,"l":385,"n":63,"o":387,"t":"2026-10-14T23:45:00Z","v":836,"vw":386.457143},{"c":381,"h":387.29,"l":379.51,"n":391,"o":382,"t":"2026-10-15T08:00:00Z","v":3751,"vw":382.872206},{"c":383.61,"h":383.61,"l":383.61,"n":8,"o":383.61,"t":"2026-10-15T08:15:00Z","v":185,"vw":383.61},{"c":383.61,"h":383.67,"l":383.61,"n":4,"o":383.67,"t":"2026-10-15T09:30:00Z","v":105,"vw":383.643333},{"c":382.99,"h":383,"l":382.99,"n":6,"o":383,"t":"2026-10-15T09:45:00Z","v":110,"vw":382.99596},{"c":380,"h":380.3,"l":380,"n":42,"o":380.3,"t":"2026-10-15T10:45:00Z","v":375,"vw":380.18},{"c":379.2,"h":380,"l":378.78,"n":73,"o":380,"t":"2026-10-15T11:00:00Z","v":2002,"vw":379.323098},{"c":381.25,"h":381.25,"l":381.25,"n":7,"o":381.25,"t":"2026-10-15T11:15:00Z","v":96,"vw":381.25},{"c":381.5,"h":381.5,"l":381.25,"n":11,"o":381.25,"t":"2026-10-15T11:30:00Z","v":249,"vw":381.342357},{"c":381.5,"h":381.5,"l":381.5,"n":15,"o":381.5,"t":"2026-10-15T11:45:00Z","v":146,"vw":381.5},{"c":383.5,"h":383.5,"l":382.46,"n":10,"o":382.99,"t":"2026-10-15T12:00:00Z","v":203,"vw":382.990141},{"c":381,"h":382,"l":381,"n":43,"o":381.89,"t":"2026-10-15T12:15:00Z","v":1457,"vw":381.902726},{"c":377,"h":378.5,"l":377,"n":17,"o":378.5,"t":"2026-10-15T12:30:00Z","v":309,"vw":377.394737},{"c":378,"h":378,"l":377.465,"n":8,"o":377.465,"t":"2026-10-15T12:45:00Z","v":892,"vw":377.775685},{"c":376.7733,"h":377.465,"l":376.7733,"n":73,"o":377.465,"t":"2026-10-15T13:00:00Z","v":628,"vw":377.204074},{"c":374.02,"h":378.2,"l":374.02,"n":354,"o":376.2,"t":"2026-10-15T13:15:00Z","v":8499,"vw":376.537732},{"c":377.46,"h":378.5,"l":364.41,"n":5174,"o":373.88,"t":"2026-10-15T13:30:00Z","v":157184,"vw":370.895072},{"c":368.9,"h":379.8806,"l":367.78,"n":2229,"o":377.74,"t":"2026-10-15T13:45:00Z","v":46962,"vw":372.352611},{"c":369.25,"h":374.4195,"l":368,"n":2214,"o":369.205,"t":"2026-10-15T14:00:00Z","v":46218,"vw":371.893613},{"c":373.445,"h":375.44,"l":368,"n":1911,"o":369.04,"t":"2026-10-15T14:15:00Z","v":52081,"vw":372.424632},{"c":380.24,"h":380.99,"l":371.73,"n":1701,"o":373.58,"t":"2026-10-15T14:30:00Z","v":53170,"vw":375.803799},{"c":379.32,"h":381.13,"l":375.07,"n":1581,"o":380.24,"t":"2026-10-15T14:45:00Z","v":30360,"vw":378.525471},{"c":382.4,"h":382.71,"l":378.12,"n":1417,"o":379.87,"t":"2026-10-15T15:00:00Z","v":30022,"vw":380.313516},{"c":381.16,"h":383.7,"l":379.76,"n":1229,"o":382.15,"t":"2026-10-15T15:15:00Z","v":20520,"vw":381.261128},{"c":381,"h":382.95,"l":380.31,"n":1190,"o":381.16,"t":"2026-10-15T15:30:00Z","v":23877,"vw":381.397685},{"c":380.01,"h":381.909,"l":378.17,"n":1226,"o":381.01,"t":"2026-10-15T15:45:00Z","v":24948,"vw":379.898216},{"c":377.28,"h":380.57,"l":376.78,"n":807,"o":380.015,"t":"2026-10-15T16:00:00Z","v":12967,"vw":378.6633},{"c":377.26,"h":378,"l":376.79,"n":953,"o":377.32,"t":"2026-10-15T16:15:00Z","v":14461,"vw":377.455408},{"c":379.225,"h":379.69,"l":376.63,"n":931,"o":377.31,"t":"2026-10-15T16:30:00Z","v":17567,"vw":378.09341},{"c":378.79,"h":380.065,"l":377.99,"n":604,"o":379.23,"t":"2026-10-15T16:45:00Z","v":7792,"vw":379.174285},{"c":375.24,"h":376.18,"l":375.2,"n":192,"o":376.18,"t":"2026-10-15T18:00:00Z","v":2717,"vw":375.748749},{"c":376.145,"h":376.68,"l":375.2,"n":721,"o":375.23,"t":"2026-10-15T18:15:00Z","v":14206,"vw":376.107427},{"c":377.63,"h":378.3866,"l":376.35,"n":844,"o":376.35,"t":"2026-10-15T18:30:00Z","v":15955,"vw":377.304031},{"c":378.4,"h":378.58,"l":377.2,"n":736,"o":377.715,"t":"2026-10-15T18:45:00Z","v":11352,"vw":378.085179},{"c":381.94,"h":381.99,"l":378.07,"n":970,"o":378.07,"t":"2026-10-15T19:00:00Z","v":19026,"vw":380.063082},{"c":382.645,"h":383.38,"l":381.54,"n":1876,"o":381.775,"t":"2026-10-15T19:15:00Z","v":45805,"vw":382.620736},{"c":383.895,"h":385.31,"l":382.06,"n":2101,"o":382.605,"t":"2026-10-15T19:30:00Z","v":55940,"vw":383.442249},{"c":384.98,"h":385.97,"l":381.9625,"n":5363,"o":383.845,"t":"2026-10-15T19:45:00Z","v":139364,"vw":384.748805},{"c":385.78,"h":385.78,"l":385.2,"n":64,"o":385.2,"t":"2026-10-15T20:00:00Z","v":82660,"vw":385.200695},{"c":385.78,"h":385.78,"l":385.78,"n":9,"o":385.78,"t":"2026-10-15T20:15:00Z","v":219,"vw":385.78},{"c":387,"h":387,"l":387,"n":4,"o":387,"t":"2026-10-15T20:30:00Z","v":327,"vw":387},{"c":382.06,"h":385.44,"l":382.06,"n":25,"o":384.01,"t":"2026-10-15T21:00:00Z","v":858,"vw":383.915439},{"c":387.02,"h":387.02,"l":387.02,"n":1,"o":387.02,"t":"2026-10-15T21:45:00Z","v":100,"vw":387.02},{"c":388.8316,"h":388.8316,"l":387.4,"n":7,"o":388.2407,"t":"2026-10-15T22:15:00Z","v":419,"vw":388.256987},{"c":386,"h":386,"l":385.97,"n":7,"o":385.97,"t":"2026-10-15T23:15:00Z","v":241,"vw":385.993651}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":2.510403849275174,"strike":470.2311966505594,"iv":3.1253045026666837,"gamma":0.0031232460370384852,"theta":-6.228766995510102,"vega":0.031572830451091966,"rho":0.0007824120748569397,"breakevenPct":22.471917227936423},{"delta":0.15,"premium":4.189307970275875,"strike":457.46989646344855,"iv":3.2397865944634727,"gamma":0.004420029647100087,"theta":-8.504086338660548,"vega":0.04216995812751897,"rho":0.0011547920473659972,"breakevenPct":19.60083016417732},{"delta":0.2,"premium":1.7255724299065422,"strike":399.82710280373834,"iv":0.7755230373831775,"gamma":0.017815841121495327,"theta":-2.192090093457944,"vega":0.05629247663551402,"rho":0.0014016204170016883,"breakevenPct":4.029190475037531},{"delta":0.25,"premium":2.408983644859813,"strike":397.4906542056075,"iv":0.7785370560747663,"gamma":0.01938126168224299,"theta":-2.4108751401869157,"vega":0.06159621495327103,"rho":0.0018384507601222416,"breakevenPct":3.600942448307592},{"delta":0.3,"premium":3.092394859813084,"strike":395.1542056074766,"iv":0.7815510747663551,"gamma":0.020946682242990657,"theta":-2.6296601869158875,"vega":0.06689995327102803,"rho":0.0022752811032427946,"breakevenPct":3.172694421577652},{"delta":0.35,"premium":3.775806074766355,"strike":392.81775700934577,"iv":0.7845650934579439,"gamma":0.022512102803738318,"theta":-2.84844523364486,"vega":0.07220369158878505,"rho":0.002712111446363348,"breakevenPct":2.744446394847712},{"delta":0.4,"premium":4.459217289719627,"strike":390.48130841121497,"iv":0.7875791121495327,"gamma":0.024077523364485983,"theta":-3.0672302803738316,"vega":0.07750742990654205,"rho":0.0031489417894839016,"breakevenPct":2.316198368117772},{"delta":0.45,"premium":5.210322108345534,"strike":388.5468521229868,"iv":0.768785944363104,"gamma":0.024763286969253295,"theta":-3.0060458272327963,"vega":0.07762639092240117,"rho":0.0035966857920841575,"breakevenPct":2.0096306298788544},{"delta":0.5,"premium":5.978989751098096,"strike":386.71669106881404,"iv":0.7443349926793558,"gamma":0.025220827232796488,"theta":-2.8722244509516837,"vega":0.07640018301610542,"rho":0.004047261298277384,"breakevenPct":1.734632336764811},{"delta":0.55,"premium":6.747657393850659,"strike":384.88653001464127,"iv":0.7198840409956075,"gamma":0.025678367496339678,"theta":-2.738403074670571,"vega":0.07517397510980967,"rho":0.004497836804470611,"breakevenPct":1.4596340436507678},{"delta":0.6,"premium":7.516325036603221,"strike":383.05636896046855,"iv":0.6954330893118594,"gamma":0.026135907759882872,"theta":-2.6045816983894583,"vega":0.07394776720351391,"rho":0.004948412310663837,"breakevenPct":1.1846357505367247},{"delta":0.65,"premium":8.284992679355785,"strike":381.22620790629577,"iv":0.6709821376281112,"gamma":0.026593448023426062,"theta":-2.4707603221083456,"vega":0.07272155929721816,"rho":0.005398987816857064,"breakevenPct":0.9096374574226813},{"delta":0.7,"premium":9.678637770897831,"strike":378.9783281733746,"iv":0.6710795665634675,"gamma":0.025633126934984523,"theta":-2.341888235294118,"vega":0.0694684210526316,"rho":0.005826939989382449,"breakevenPct":0.6883331461845735},{"delta":0.75,"premium":12.341176470588236,"strike":375.88235294117646,"iv":0.7210176470588235,"gamma":0.021794117647058825,"theta":-2.223064705882353,"vega":0.0621,"rho":0.006208959939006465,"breakevenPct":0.5760438890582132},{"delta":0.8,"premium":15.00371517027864,"strike":372.7863777089783,"iv":0.7709557275541796,"gamma":0.017955108359133123,"theta":-2.104241176470588,"vega":0.05473157894736841,"rho":0.006590979888630479,"breakevenPct":0.4637546319318529},{"delta":0.85,"premium":18.016754617414247,"strike":369.34036939313984,"iv":0.8256163588390502,"gamma":0.014044854881266491,"theta":-1.962563852242744,"vega":0.04689287598944591,"rho":0.006960601122899305,"breakevenPct":0.351586531231624},{"delta":0.9,"premium":24.184300791556737,"strike":362.7440633245383,"iv":0.9227799472295515,"gamma":0.009493403693931392,"theta":-1.6152023746701842,"vega":0.034821635883904994,"rho":0.007218633918971429,"breakevenPct":0.2405088383665751}],"put":[{"delta":0.1,"premium":4.3,"strike":299.2798935428334,"iv":4.642561770381679,"gamma":0.0021325705287537507,"theta":-9.171908409121878,"vega":0.031530394152062734,"rho":-0.0009318148063095402,"breakevenPct":23.580338460405862},{"delta":0.15,"premium":1.916749003285274,"strike":360.9500284775636,"iv":1.3447487451527667,"gamma":0.010614839275765082,"theta":-3.2630279754677107,"vega":0.04483726851133197,"rho":-0.0011737399632746799,"breakevenPct":6.98619702738904},{"delta":0.2,"premium":2.2762072198781063,"strike":371.4861697140178,"iv":0.9002355836849507,"gamma":0.01480126582278481,"theta":-2.4938781528363805,"vega":0.05469376465072667,"rho":-0.0015136213885124509,"breakevenPct":4.349750649186609},{"delta":0.25,"premium":3.3427801218940463,"strike":373.8302859821847,"iv":0.9569163150492265,"gamma":0.015434177215189873,"theta":-2.975547163619315,"vega":0.06083534927332396,"rho":-0.001983937676191962,"breakevenPct":4.018780865209672},{"delta":0.3,"premium":4.409353023909986,"strike":376.1744022503516,"iv":1.0135970464135022,"gamma":0.016067088607594936,"theta":-3.45721617440225,"vega":0.06697693389592124,"rho":-0.002454253963871473,"breakevenPct":3.687811081232737},{"delta":0.35,"premium":5.475925925925926,"strike":378.51851851851853,"iv":1.0702777777777779,"gamma":0.0167,"theta":-3.9388851851851845,"vega":0.07311851851851851,"rho":-0.0029245702515509845,"breakevenPct":3.3568412972558015},{"delta":0.4,"premium":6.405302279484639,"strike":380.9117938553023,"iv":1.0816456888007928,"gamma":0.017637958374628344,"theta":-4.155266303270564,"vega":0.07716412289395441,"rho":-0.0034003348987026237,"breakevenPct":2.9775928560057867},{"delta":0.45,"premium":7.099058473736372,"strike":383.3894945490585,"iv":1.0151937561942517,"gamma":0.0190998017839445,"theta":-3.9160443012884043,"vega":0.07761010901883052,"rho":-0.003885456511034655,"breakevenPct":2.515431068569399},{"delta":0.5,"premium":7.7928146679881065,"strike":385.86719524281466,"iv":0.9487418235877106,"gamma":0.020561645193260654,"theta":-3.676822299306244,"vega":0.07805609514370664,"rho":-0.004370578123366687,"breakevenPct":2.0532692811330113},{"delta":0.55,"premium":8.48657086223984,"strike":388.3448959365709,"iv":0.8822898909811694,"gamma":0.02202348860257681,"theta":-3.4376002973240833,"vega":0.07850208126858275,"rho":-0.004855699735698719,"breakevenPct":1.5911074936966232},{"delta":0.6,"premium":9.602459893048126,"strike":390.88770053475935,"iv":0.8424361497326203,"gamma":0.02245850267379679,"theta":-3.2256919786096256,"vega":0.07724652406417112,"rho":-0.005345098627232552,"breakevenPct":1.2214402482613371},{"delta":0.65,"premium":11.567700534759359,"strike":393.5614973262032,"iv":0.8560992513368983,"gamma":0.02082748663101604,"theta":-3.0687401069518714,"vega":0.07256737967914438,"rho":-0.005843103610654348,"breakevenPct":1.037876478900556},{"delta":0.7,"premium":13.532941176470587,"strike":396.2352941176471,"iv":0.8697623529411764,"gamma":0.019196470588235294,"theta":-2.9117882352941176,"vega":0.06788823529411765,"rho":-0.006341108594076143,"breakevenPct":0.8543127095397753},{"delta":0.75,"premium":15.49818181818182,"strike":398.90909090909093,"iv":0.8834254545454545,"gamma":0.017565454545454544,"theta":-2.7548363636363633,"vega":0.06320909090909091,"rho":-0.006839113577497939,"breakevenPct":0.6707489401789942},{"delta":0.8,"premium":23.998309492847863,"strike":407.69830949284784,"iv":1.1292257477243175,"gamma":0.013358777633289982,"theta":-3.0283323797139143,"vega":0.056065149544863455,"rho":-0.007459924030813798,"breakevenPct":0.5958549222797956},{"delta":0.85,"premium":37.62041217120067,"strike":421.32704740824187,"iv":1.576624967732184,"gamma":0.007471363782194502,"theta":-3.7302836931349406,"vega":0.04648354927880764,"rho":-0.008147544207366455,"breakevenPct":0.5941359489530571},{"delta":0.9,"premium":36.19158486631441,"strike":421.0142985939116,"iv":1.3526976318199235,"gamma":0.007826495060589696,"theta":-2.612505141556225,"vega":0.03389411132175316,"rho":-0.008462115917128352,"breakevenPct":0.3049964436276756}]},"raw":{"call":[{"delta":0.1,"premium":2.510403849275174,"strike":470.2311966505594,"iv":3.1253045026666837,"gamma":0.0031232460370384852,"theta":-6.228766995510102,"vega":0.031572830451091966,"rho":0.0007824120748569397,"breakevenPct":22.471917227936423},{"delta":0.15,"premium":4.189307970275875,"strike":457.46989646344855,"iv":3.2397865944634727,"gamma":0.004420029647100087,"theta":-8.504086338660548,"vega":0.04216995812751897,"rho":0.0011547920473659972,"breakevenPct":19.60083016417732},{"delta":0.2,"premium":1.7255724299065422,"strike":399.82710280373834,"iv":0.7755230373831775,"gamma":0.017815841121495327,"theta":-2.192090093457944,"vega":0.05629247663551402,"rho":0.0014016204170016883,"breakevenPct":4.029190475037531},{"delta":0.25,"premium":2.408983644859813,"strike":397.4906542056075,"iv":0.7785370560747663,"gamma":0.01938126168224299,"theta":-2.4108751401869157,"vega":0.06159621495327103,"rho":0.0018384507601222416,"breakevenPct":3.600942448307592},{"delta":0.3,"premium":3.092394859813084,"strike":395.1542056074766,"iv":0.7815510747663551,"gamma":0.020946682242990657,"theta":-2.6296601869158875,"vega":0.06689995327102803,"rho":0.0022752811032427946,"breakevenPct":3.172694421577652},{"delta":0.35,"premium":3.775806074766355,"strike":392.81775700934577,"iv":0.7845650934579439,"gamma":0.022512102803738318,"theta":-2.84844523364486,"vega":0.07220369158878505,"rho":0.002712111446363348,"breakevenPct":2.744446394847712},{"delta":0.4,"premium":4.459217289719627,"strike":390.48130841121497,"iv":0.7875791121495327,"gamma":0.024077523364485983,"theta":-3.0672302803738316,"vega":0.07750742990654205,"rho":0.0031489417894839016,"breakevenPct":2.316198368117772},{"delta":0.45,"premium":5.210322108345534,"strike":388.5468521229868,"iv":0.768785944363104,"gamma":0.024763286969253295,"theta":-3.0060458272327963,"vega":0.07762639092240117,"rho":0.0035966857920841575,"breakevenPct":2.0096306298788544},{"delta":0.5,"premium":5.978989751098096,"strike":386.71669106881404,"iv":0.7443349926793558,"gamma":0.025220827232796488,"theta":-2.8722244509516837,"vega":0.07640018301610542,"rho":0.004047261298277384,"breakevenPct":1.734632336764811},{"delta":0.55,"premium":6.747657393850659,"strike":384.88653001464127,"iv":0.7198840409956075,"gamma":0.025678367496339678,"theta":-2.738403074670571,"vega":0.07517397510980967,"rho":0.004497836804470611,"breakevenPct":1.4596340436507678},{"delta":0.6,"premium":7.516325036603221,"strike":383.05636896046855,"iv":0.6954330893118594,"gamma":0.026135907759882872,"theta":-2.6045816983894583,"vega":0.07394776720351391,"rho":0.004948412310663837,"breakevenPct":1.1846357505367247},{"delta":0.65,"premium":8.284992679355785,"strike":381.22620790629577,"iv":0.6709821376281112,"gamma":0.026593448023426062,"theta":-2.4707603221083456,"vega":0.07272155929721816,"rho":0.005398987816857064,"breakevenPct":0.9096374574226813},{"delta":0.7,"premium":9.678637770897831,"strike":378.9783281733746,"iv":0.6710795665634675,"gamma":0.025633126934984523,"theta":-2.341888235294118,"vega":0.0694684210526316,"rho":0.005826939989382449,"breakevenPct":0.6883331461845735},{"delta":0.75,"premium":12.341176470588236,"strike":375.88235294117646,"iv":0.7210176470588235,"gamma":0.021794117647058825,"theta":-2.223064705882353,"vega":0.0621,"rho":0.006208959939006465,"breakevenPct":0.5760438890582132},{"delta":0.8,"premium":15.00371517027864,"strike":372.7863777089783,"iv":0.7709557275541796,"gamma":0.017955108359133123,"theta":-2.104241176470588,"vega":0.05473157894736841,"rho":0.006590979888630479,"breakevenPct":0.4637546319318529},{"delta":0.85,"premium":18.016754617414247,"strike":369.34036939313984,"iv":0.8256163588390502,"gamma":0.014044854881266491,"theta":-1.962563852242744,"vega":0.04689287598944591,"rho":0.006960601122899305,"breakevenPct":0.351586531231624},{"delta":0.9,"premium":24.184300791556737,"strike":362.7440633245383,"iv":0.9227799472295515,"gamma":0.009493403693931392,"theta":-1.6152023746701842,"vega":0.034821635883904994,"rho":0.007218633918971429,"breakevenPct":0.2405088383665751}],"put":[{"delta":0.1,"premium":4.3,"strike":299.2798935428334,"iv":4.642561770381679,"gamma":0.0021325705287537507,"theta":-9.171908409121878,"vega":0.031530394152062734,"rho":-0.0009318148063095402,"breakevenPct":23.580338460405862},{"delta":0.15,"premium":1.916749003285274,"strike":360.9500284775636,"iv":1.3447487451527667,"gamma":0.010614839275765082,"theta":-3.2630279754677107,"vega":0.04483726851133197,"rho":-0.0011737399632746799,"breakevenPct":6.98619702738904},{"delta":0.2,"premium":2.2762072198781063,"strike":371.4861697140178,"iv":0.9002355836849507,"gamma":0.01480126582278481,"theta":-2.4938781528363805,"vega":0.05469376465072667,"rho":-0.0015136213885124509,"breakevenPct":4.349750649186609},{"delta":0.25,"premium":3.3427801218940463,"strike":373.8302859821847,"iv":0.9569163150492265,"gamma":0.015434177215189873,"theta":-2.975547163619315,"vega":0.06083534927332396,"rho":-0.001983937676191962,"breakevenPct":4.018780865209672},{"delta":0.3,"premium":4.409353023909986,"strike":376.1744022503516,"iv":1.0135970464135022,"gamma":0.016067088607594936,"theta":-3.45721617440225,"vega":0.06697693389592124,"rho":-0.002454253963871473,"breakevenPct":3.687811081232737},{"delta":0.35,"premium":5.475925925925926,"strike":378.51851851851853,"iv":1.0702777777777779,"gamma":0.0167,"theta":-3.9388851851851845,"vega":0.07311851851851851,"rho":-0.0029245702515509845,"breakevenPct":3.3568412972558015},{"delta":0.4,"premium":6.405302279484639,"strike":380.9117938553023,"iv":1.0816456888007928,"gamma":0.017637958374628344,"theta":-4.155266303270564,"vega":0.07716412289395441,"rho":-0.0034003348987026237,"breakevenPct":2.9775928560057867},{"delta":0.45,"premium":7.099058473736372,"strike":383.3894945490585,"iv":1.0151937561942517,"gamma":0.0190998017839445,"theta":-3.9160443012884043,"vega":0.07761010901883052,"rho":-0.003885456511034655,"breakevenPct":2.515431068569399},{"delta":0.5,"premium":7.7928146679881065,"strike":385.86719524281466,"iv":0.9487418235877106,"gamma":0.020561645193260654,"theta":-3.676822299306244,"vega":0.07805609514370664,"rho":-0.004370578123366687,"breakevenPct":2.0532692811330113},{"delta":0.55,"premium":8.48657086223984,"strike":388.3448959365709,"iv":0.8822898909811694,"gamma":0.02202348860257681,"theta":-3.4376002973240833,"vega":0.07850208126858275,"rho":-0.004855699735698719,"breakevenPct":1.5911074936966232},{"delta":0.6,"premium":9.602459893048126,"strike":390.88770053475935,"iv":0.8424361497326203,"gamma":0.02245850267379679,"theta":-3.2256919786096256,"vega":0.07724652406417112,"rho":-0.005345098627232552,"breakevenPct":1.2214402482613371},{"delta":0.65,"premium":11.567700534759359,"strike":393.5614973262032,"iv":0.8560992513368983,"gamma":0.02082748663101604,"theta":-3.0687401069518714,"vega":0.07256737967914438,"rho":-0.005843103610654348,"breakevenPct":1.037876478900556},{"delta":0.7,"premium":13.532941176470587,"strike":396.2352941176471,"iv":0.8697623529411764,"gamma":0.019196470588235294,"theta":-2.9117882352941176,"vega":0.06788823529411765,"rho":-0.006341108594076143,"breakevenPct":0.8543127095397753},{"delta":0.75,"premium":15.49818181818182,"strike":398.90909090909093,"iv":0.8834254545454545,"gamma":0.017565454545454544,"theta":-2.7548363636363633,"vega":0.06320909090909091,"rho":-0.006839113577497939,"breakevenPct":0.6707489401789942},{"delta":0.8,"premium":23.998309492847863,"strike":407.69830949284784,"iv":1.1292257477243175,"gamma":0.013358777633289982,"theta":-3.0283323797139143,"vega":0.056065149544863455,"rho":-0.007459924030813798,"breakevenPct":0.5958549222797956},{"delta":0.85,"premium":37.62041217120067,"strike":421.32704740824187,"iv":1.576624967732184,"gamma":0.007471363782194502,"theta":-3.7302836931349406,"vega":0.04648354927880764,"rho":-0.008147544207366455,"breakevenPct":0.5941359489530571},{"delta":0.9,"premium":36.19158486631441,"strike":421.0142985939116,"iv":1.3526976318199235,"gamma":0.007826495060589696,"theta":-2.612505141556225,"vega":0.03389411132175316,"rho":-0.008462115917128352,"breakevenPct":0.3049964436276756}]}},"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"}}