{"symbol":"MSGS","url":"https://intraalpha.com/companies/MSGS","capturedAt":"2026-10-23T04:06:47.624Z","state":"ready","quote":{"symbol":"MSGS","last_price":389.48,"prev_close":412.37,"regular_close":389.48,"change":-22.89,"change_pct":-5.5508,"regular_change":-22.89,"regular_change_pct":-5.5508,"extended_change":0,"extended_change_pct":0,"bid":388.16,"ask":400.5,"bid_size":200,"ask_size":1000,"volume":420674,"vwap":394.197203,"open":409.01,"high":413.5,"low":387.795,"close":389.48,"trade_count":16051,"last_trade_at":"2026-10-22T23:00:00.003385251Z","last_quote_at":"2026-10-23T00:00:00.462093555Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T00:06:44.224544047-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"MSGS","fetched_at":"2026-10-23T04:06:47.192994+00:00","name":"Madison Square Garden Sports Corp","exchange":"NYSE","currency":"USD","sector":"COMMUNICATION SERVICES","industry":"ENTERTAINMENT","country":"USA","description":"Madison Square Garden Sports Corp. The company is headquartered in New York, New York.","fiscal_year_end":"June","latest_quarter":"2026-06-30","market_cap":9929845000,"ebitda":33909000,"pe_ratio":1288.66,"peg_ratio":null,"book_value":-10.94,"dividend_per_share":null,"dividend_yield":null,"eps":0.32,"revenue_ttm":1153822000,"gross_profit_ttm":387739000,"profit_margin":0.0067,"operating_margin_ttm":0.118,"return_on_assets_ttm":0.0128,"return_on_equity_ttm":-0.123,"quarterly_earnings_growth":6.45,"quarterly_revenue_growth":0.367,"analyst_target_price":480.67,"analyst_number":2,"beta":0.588,"fifty_two_week_high":438.93,"fifty_two_week_low":207.9,"fifty_day_ma":400.36,"two_hundred_day_ma":355.14,"shares_outstanding":19550400,"forward_pe":72.46,"price_to_sales":8.61,"price_to_book":1.57,"ev_to_revenue":9.1,"ev_to_ebitda":248.6},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T04:06:47.192994+00:00"},"optionObservedAt":"2026-10-22T19:49:50.545Z","bars":[{"c":405,"h":405,"l":405,"n":2,"o":405,"t":"2026-10-16T13:00:00Z","v":100,"vw":405},{"c":406.79,"h":408.68,"l":406.09,"n":50,"o":406.09,"t":"2026-10-16T13:30:00Z","v":1237,"vw":406.945985},{"c":404.66,"h":408.29,"l":404.66,"n":41,"o":406.6,"t":"2026-10-16T13:35:00Z","v":1246,"vw":407.722553},{"c":401.25,"h":403.85,"l":401.25,"n":191,"o":403.69,"t":"2026-10-16T13:40:00Z","v":5710,"vw":402.918139},{"c":400.865,"h":403.0899,"l":400.01,"n":129,"o":401.27,"t":"2026-10-16T13:45:00Z","v":2516,"vw":401.272396},{"c":402.665,"h":403,"l":400.02,"n":157,"o":401.72,"t":"2026-10-16T13:50:00Z","v":4136,"vw":401.375633},{"c":401.25,"h":401.84,"l":401.25,"n":340,"o":401.84,"t":"2026-10-16T13:55:00Z","v":3797,"vw":401.582932},{"c":402.15,"h":402.6,"l":400.95,"n":386,"o":401.595,"t":"2026-10-16T14:00:00Z","v":16819,"vw":401.524022},{"c":401.3,"h":402.72,"l":400.6,"n":577,"o":402.65,"t":"2026-10-16T14:05:00Z","v":35509,"vw":401.266136},{"c":402.99,"h":402.99,"l":400.82,"n":252,"o":401.1,"t":"2026-10-16T14:10:00Z","v":8726,"vw":401.254831},{"c":402.02,"h":403.59,"l":402.02,"n":155,"o":403.38,"t":"2026-10-16T14:15:00Z","v":3378,"vw":403.080396},{"c":403.51,"h":403.6,"l":402.02,"n":110,"o":402.02,"t":"2026-10-16T14:20:00Z","v":1608,"vw":403.206769},{"c":403.11,"h":403.505,"l":403.0001,"n":68,"o":403.29,"t":"2026-10-16T14:25:00Z","v":1593,"vw":403.128409},{"c":404.8575,"h":404.95,"l":403.73,"n":157,"o":403.9999,"t":"2026-10-16T14:30:00Z","v":2626,"vw":404.488896},{"c":404.32,"h":404.805,"l":404.06,"n":44,"o":404.8,"t":"2026-10-16T14:35:00Z","v":735,"vw":404.619641},{"c":403.8488,"h":404.675,"l":403.8488,"n":113,"o":404.19,"t":"2026-10-16T14:40:00Z","v":1335,"vw":404.183032},{"c":404.33,"h":404.5325,"l":403.75,"n":181,"o":404.5125,"t":"2026-10-16T14:45:00Z","v":2554,"vw":404.209716},{"c":404.35,"h":405.06,"l":404.35,"n":68,"o":404.84,"t":"2026-10-16T14:50:00Z","v":1184,"vw":405.002375},{"c":401.935,"h":404.35,"l":400.7,"n":305,"o":404.35,"t":"2026-10-16T14:55:00Z","v":54807,"vw":401.515103},{"c":400.9852,"h":402.09,"l":400.645,"n":212,"o":402.02,"t":"2026-10-16T15:00:00Z","v":7221,"vw":400.938901},{"c":402.34,"h":402.62,"l":401.0125,"n":120,"o":401.0125,"t":"2026-10-16T15:05:00Z","v":2179,"vw":401.944813},{"c":402.595,"h":403.05,"l":402.595,"n":39,"o":402.8,"t":"2026-10-16T15:10:00Z","v":729,"vw":402.836319},{"c":402.655,"h":403.17,"l":402.44,"n":168,"o":402.785,"t":"2026-10-16T15:15:00Z","v":2866,"vw":402.960142},{"c":401.69,"h":402.595,"l":401.04,"n":115,"o":402.595,"t":"2026-10-16T15:20:00Z","v":1873,"vw":401.766821},{"c":399.89,"h":401.1,"l":399.89,"n":172,"o":401.09,"t":"2026-10-16T15:25:00Z","v":2300,"vw":400.455776},{"c":401.675,"h":401.785,"l":400.99,"n":108,"o":400.99,"t":"2026-10-16T15:30:00Z","v":1781,"vw":401.225164},{"c":399.515,"h":402,"l":399.5,"n":133,"o":401.405,"t":"2026-10-16T15:35:00Z","v":2204,"vw":400.304977},{"c":400,"h":400.505,"l":399.93,"n":109,"o":400.02,"t":"2026-10-16T15:40:00Z","v":2226,"vw":400.077985},{"c":398.245,"h":399.975,"l":398.12,"n":130,"o":399.975,"t":"2026-10-16T15:45:00Z","v":1599,"vw":398.963631},{"c":396.65,"h":398.245,"l":396.59,"n":129,"o":397.85,"t":"2026-10-16T15:50:00Z","v":1975,"vw":397.630142},{"c":395.395,"h":396.9928,"l":395.24,"n":201,"o":396.9928,"t":"2026-10-16T15:55:00Z","v":4170,"vw":396.120896},{"c":394.11,"h":395.24,"l":394.11,"n":338,"o":395.075,"t":"2026-10-16T16:00:00Z","v":7061,"vw":394.714889},{"c":395.435,"h":395.98,"l":391.92,"n":563,"o":394.435,"t":"2026-10-16T16:05:00Z","v":13107,"vw":394.575743},{"c":394.36,"h":395.105,"l":393.5,"n":318,"o":395.08,"t":"2026-10-16T16:10:00Z","v":5357,"vw":394.261359},{"c":394,"h":394.545,"l":393.83,"n":143,"o":394.545,"t":"2026-10-16T16:15:00Z","v":2037,"vw":394.036058},{"c":393.93,"h":395,"l":393.62,"n":231,"o":394.41,"t":"2026-10-16T16:20:00Z","v":3320,"vw":394.285864},{"c":393.74,"h":394.32,"l":393.45,"n":336,"o":393.45,"t":"2026-10-16T16:25:00Z","v":11318,"vw":393.589191},{"c":393.65,"h":393.92,"l":393.39,"n":224,"o":393.89,"t":"2026-10-16T16:30:00Z","v":6158,"vw":393.563547},{"c":391.46,"h":393.91,"l":390.75,"n":483,"o":393.61,"t":"2026-10-16T16:35:00Z","v":16495,"vw":392.67627},{"c":390.46,"h":391.79,"l":390.46,"n":253,"o":391.63,"t":"2026-10-16T16:40:00Z","v":3798,"vw":391.060608},{"c":390.29,"h":391.595,"l":389.8425,"n":255,"o":390.555,"t":"2026-10-16T16:45:00Z","v":6190,"vw":390.659823},{"c":389.805,"h":390.35,"l":389.47,"n":168,"o":390.04,"t":"2026-10-16T16:50:00Z","v":2407,"vw":389.966831},{"c":389.965,"h":389.965,"l":388.34,"n":259,"o":389.65,"t":"2026-10-16T16:55:00Z","v":4870,"vw":389.338671},{"c":389.495,"h":390.38,"l":389.23,"n":214,"o":390.11,"t":"2026-10-16T17:00:00Z","v":8287,"vw":389.48582},{"c":386.905,"h":389.4875,"l":385.33,"n":248,"o":389.05,"t":"2026-10-16T17:05:00Z","v":5488,"vw":387.818674},{"c":387.51,"h":388.095,"l":386.475,"n":201,"o":386.945,"t":"2026-10-16T17:10:00Z","v":4457,"vw":387.247447},{"c":387.93,"h":388.49,"l":387.49,"n":233,"o":387.66,"t":"2026-10-16T17:15:00Z","v":9293,"vw":388.252728},{"c":387.71,"h":388.4299,"l":386.99,"n":268,"o":388.14,"t":"2026-10-16T17:20:00Z","v":7986,"vw":387.707391},{"c":387.11,"h":388.325,"l":387,"n":310,"o":387.73,"t":"2026-10-16T17:25:00Z","v":7162,"vw":387.678926},{"c":387.185,"h":387.76,"l":386.26,"n":288,"o":387.76,"t":"2026-10-16T17:30:00Z","v":5997,"vw":386.77753},{"c":387.68,"h":387.97,"l":386.79,"n":196,"o":387,"t":"2026-10-16T17:35:00Z","v":4638,"vw":387.430168},{"c":389.6,"h":389.7,"l":387.64,"n":280,"o":387.695,"t":"2026-10-16T17:40:00Z","v":5085,"vw":388.809236},{"c":389.775,"h":390.76,"l":389.2,"n":250,"o":389.595,"t":"2026-10-16T17:45:00Z","v":6075,"vw":389.677745},{"c":389.11,"h":389.96,"l":389.02,"n":238,"o":389.775,"t":"2026-10-16T17:50:00Z","v":5670,"vw":389.294234},{"c":389.63,"h":389.7837,"l":388.92,"n":146,"o":389.2,"t":"2026-10-16T17:55:00Z","v":2726,"vw":389.157756},{"c":389.83,"h":389.83,"l":388.98,"n":301,"o":389.295,"t":"2026-10-16T18:00:00Z","v":4700,"vw":389.48496},{"c":390.075,"h":390.19,"l":389.895,"n":68,"o":389.895,"t":"2026-10-16T18:05:00Z","v":548,"vw":390.021667},{"c":390.61,"h":390.73,"l":389.91,"n":231,"o":389.915,"t":"2026-10-16T18:10:00Z","v":2858,"vw":390.211692},{"c":389.44,"h":390.5,"l":389.37,"n":198,"o":390.5,"t":"2026-10-16T18:15:00Z","v":4228,"vw":390.095428},{"c":389.81,"h":389.84,"l":389.37,"n":103,"o":389.37,"t":"2026-10-16T18:20:00Z","v":1438,"vw":389.646422},{"c":389.63,"h":390.115,"l":389.56,"n":181,"o":390.11,"t":"2026-10-16T18:25:00Z","v":3020,"vw":389.727343},{"c":389.65,"h":390.03,"l":389.25,"n":279,"o":389.625,"t":"2026-10-16T18:30:00Z","v":5034,"vw":389.601415},{"c":391.125,"h":391.13,"l":389.65,"n":245,"o":389.695,"t":"2026-10-16T18:35:00Z","v":3385,"vw":390.437168},{"c":389.77,"h":390.63,"l":389.5,"n":265,"o":390.63,"t":"2026-10-16T18:40:00Z","v":3989,"vw":390.190976},{"c":390.965,"h":391.3,"l":389.95,"n":163,"o":390.26,"t":"2026-10-16T18:45:00Z","v":2526,"vw":390.611394},{"c":391.73,"h":391.73,"l":390.84,"n":324,"o":391.03,"t":"2026-10-16T18:50:00Z","v":5563,"vw":391.216239},{"c":391.565,"h":391.58,"l":391.42,"n":98,"o":391.42,"t":"2026-10-16T18:55:00Z","v":2135,"vw":391.563242},{"c":390.905,"h":391.56,"l":390.82,"n":280,"o":391.5,"t":"2026-10-16T19:00:00Z","v":3272,"vw":391.110606},{"c":391.16,"h":391.32,"l":390.52,"n":289,"o":390.9,"t":"2026-10-16T19:05:00Z","v":4218,"vw":390.925519},{"c":391.02,"h":391.52,"l":390.99,"n":293,"o":391.39,"t":"2026-10-16T19:10:00Z","v":4773,"vw":391.209665},{"c":389.8,"h":390.91,"l":389.8,"n":224,"o":390.755,"t":"2026-10-16T19:15:00Z","v":4457,"vw":390.327206},{"c":390.845,"h":391.2944,"l":390.14,"n":206,"o":390.14,"t":"2026-10-16T19:20:00Z","v":3170,"vw":390.714317},{"c":391.69,"h":391.69,"l":391.13,"n":157,"o":391.13,"t":"2026-10-16T19:25:00Z","v":2807,"vw":391.457395},{"c":392.38,"h":393.905,"l":391.4,"n":926,"o":391.71,"t":"2026-10-16T19:30:00Z","v":31874,"vw":392.560684},{"c":390.22,"h":391.765,"l":390.19,"n":228,"o":391.76,"t":"2026-10-16T19:35:00Z","v":6959,"vw":391.211918},{"c":392.18,"h":392.72,"l":390.375,"n":469,"o":390.375,"t":"2026-10-16T19:40:00Z","v":11764,"vw":391.78318},{"c":393.01,"h":393.5,"l":392.125,"n":448,"o":392.125,"t":"2026-10-16T19:45:00Z","v":7282,"vw":392.90129},{"c":394.77,"h":396.555,"l":392.82,"n":772,"o":392.98,"t":"2026-10-16T19:50:00Z","v":22307,"vw":395.188314},{"c":395.82,"h":397.02,"l":394.775,"n":2085,"o":394.775,"t":"2026-10-16T19:55:00Z","v":56440,"vw":396.372788},{"c":396.1,"h":396.1,"l":395.82,"n":33,"o":395.82,"t":"2026-10-16T20:00:00Z","v":117614,"vw":396.096967},{"c":396.09,"h":396.09,"l":396.09,"n":5,"o":396.09,"t":"2026-10-16T20:05:00Z","v":102,"vw":396.09},{"c":396,"h":396,"l":396,"n":6,"o":396,"t":"2026-10-16T20:10:00Z","v":55,"vw":396},{"c":395.43,"h":395.43,"l":395.43,"n":3,"o":395.43,"t":"2026-10-16T20:55:00Z","v":1879,"vw":395.43},{"c":395.68,"h":395.68,"l":395.68,"n":1,"o":395.68,"t":"2026-10-16T21:00:00Z","v":240,"vw":395.68},{"c":395.3818,"h":395.3818,"l":395.3818,"n":1,"o":395.3818,"t":"2026-10-16T22:00:00Z","v":140,"vw":395.3818},{"c":396.5,"h":396.5,"l":396.5,"n":6,"o":396.5,"t":"2026-10-19T13:10:00Z","v":108,"vw":396.5},{"c":396.11,"h":396.11,"l":396.11,"n":2,"o":396.11,"t":"2026-10-19T13:25:00Z","v":49,"vw":396.11},{"c":399.75,"h":400.055,"l":394.69,"n":69,"o":396.65,"t":"2026-10-19T13:30:00Z","v":1123,"vw":397.118104},{"c":397.055,"h":398.73,"l":397.055,"n":15,"o":398.73,"t":"2026-10-19T13:35:00Z","v":723,"vw":398.484286},{"c":401.37,"h":401.47,"l":397.45,"n":173,"o":397.45,"t":"2026-10-19T13:40:00Z","v":5310,"vw":399.360943},{"c":402.5575,"h":402.65,"l":400,"n":273,"o":400.7,"t":"2026-10-19T13:45:00Z","v":9277,"vw":400.606158},{"c":401.77,"h":401.8,"l":401.1,"n":76,"o":401.45,"t":"2026-10-19T13:50:00Z","v":1181,"vw":401.474008},{"c":401.26,"h":401.56,"l":401.26,"n":58,"o":401.56,"t":"2026-10-19T13:55:00Z","v":770,"vw":401.515988},{"c":403.05,"h":403.165,"l":400.365,"n":309,"o":401.02,"t":"2026-10-19T14:00:00Z","v":14302,"vw":402.361332},{"c":402.005,"h":403.98,"l":401.31,"n":327,"o":403.05,"t":"2026-10-19T14:05:00Z","v":5056,"vw":402.877672},{"c":402.835,"h":402.985,"l":401.965,"n":131,"o":401.995,"t":"2026-10-19T14:10:00Z","v":2821,"vw":402.68251},{"c":402.46,"h":402.67,"l":402.01,"n":82,"o":402.67,"t":"2026-10-19T14:15:00Z","v":1180,"vw":402.424733},{"c":402.07,"h":402.97,"l":401.71,"n":191,"o":402.45,"t":"2026-10-19T14:20:00Z","v":14720,"vw":402.46759},{"c":401.85,"h":401.85,"l":400.655,"n":146,"o":401.46,"t":"2026-10-19T14:25:00Z","v":4443,"vw":401.115331},{"c":402.6,"h":402.6,"l":400.79,"n":111,"o":401.685,"t":"2026-10-19T14:30:00Z","v":1386,"vw":401.669383},{"c":402.7825,"h":402.7825,"l":402.1997,"n":31,"o":402.1997,"t":"2026-10-19T14:35:00Z","v":509,"vw":402.268265},{"c":402.35,"h":403.34,"l":402.35,"n":115,"o":403.02,"t":"2026-10-19T14:40:00Z","v":1743,"vw":402.821431},{"c":402.0444,"h":403.06,"l":402.0444,"n":114,"o":402.84,"t":"2026-10-19T14:45:00Z","v":1241,"vw":402.866979},{"c":403.13,"h":404.36,"l":403.13,"n":94,"o":403.255,"t":"2026-10-19T14:50:00Z","v":1537,"vw":403.84791},{"c":403.925,"h":403.925,"l":403.055,"n":187,"o":403.47,"t":"2026-10-19T14:55:00Z","v":2419,"vw":403.255798},{"c":403.76,"h":403.985,"l":403.5,"n":70,"o":403.5,"t":"2026-10-19T15:00:00Z","v":653,"vw":403.754454},{"c":403.36,"h":404.28,"l":402.99,"n":90,"o":403.95,"t":"2026-10-19T15:05:00Z","v":1617,"vw":403.460368},{"c":403.4,"h":403.4,"l":403,"n":50,"o":403.4,"t":"2026-10-19T15:10:00Z","v":634,"vw":403.251301},{"c":402,"h":403.42,"l":400.88,"n":246,"o":403.42,"t":"2026-10-19T15:15:00Z","v":4847,"vw":402.027134},{"c":401.795,"h":401.86,"l":401.41,"n":153,"o":401.86,"t":"2026-10-19T15:20:00Z","v":1912,"vw":401.606717},{"c":402.51,"h":402.51,"l":402.2,"n":72,"o":402.2,"t":"2026-10-19T15:25:00Z","v":862,"vw":402.306748},{"c":402.85,"h":403.5,"l":402.41,"n":294,"o":402.54,"t":"2026-10-19T15:30:00Z","v":4815,"vw":402.957907},{"c":402.92,"h":403.32,"l":402.78,"n":84,"o":403.08,"t":"2026-10-19T15:35:00Z","v":1248,"vw":403.156858},{"c":403.47,"h":403.81,"l":402.935,"n":187,"o":403.25,"t":"2026-10-19T15:40:00Z","v":4098,"vw":403.382008},{"c":402.875,"h":403.05,"l":402.37,"n":75,"o":403.05,"t":"2026-10-19T15:45:00Z","v":1232,"vw":402.926277},{"c":402.75,"h":402.895,"l":402.2325,"n":147,"o":402.895,"t":"2026-10-19T15:50:00Z","v":2742,"vw":402.661436},{"c":402.49,"h":403.18,"l":402.49,"n":160,"o":402.775,"t":"2026-10-19T15:55:00Z","v":2878,"vw":402.904963},{"c":401.67,"h":402.24,"l":401.37,"n":183,"o":402.24,"t":"2026-10-19T16:00:00Z","v":3236,"vw":401.860859},{"c":402.065,"h":402.24,"l":401.92,"n":104,"o":401.92,"t":"2026-10-19T16:05:00Z","v":1563,"vw":402.116064},{"c":401.88,"h":402.155,"l":401.88,"n":87,"o":402.155,"t":"2026-10-19T16:10:00Z","v":1307,"vw":401.95148},{"c":402.22,"h":402.765,"l":401.85,"n":199,"o":402.13,"t":"2026-10-19T16:15:00Z","v":13483,"vw":402.635558},{"c":401.545,"h":402.145,"l":401.16,"n":180,"o":401.945,"t":"2026-10-19T16:20:00Z","v":5042,"vw":401.619314},{"c":401.805,"h":402,"l":400.93,"n":211,"o":401.18,"t":"2026-10-19T16:25:00Z","v":3553,"vw":401.529113},{"c":401,"h":401.43,"l":401,"n":87,"o":401.43,"t":"2026-10-19T16:30:00Z","v":1836,"vw":401.316816},{"c":400.815,"h":401.74,"l":400.815,"n":205,"o":400.97,"t":"2026-10-19T16:35:00Z","v":8204,"vw":401.305306},{"c":399.41,"h":401.015,"l":399.41,"n":236,"o":400.82,"t":"2026-10-19T16:40:00Z","v":22585,"vw":400.084903},{"c":399.19,"h":399.195,"l":397.74,"n":227,"o":398.89,"t":"2026-10-19T16:45:00Z","v":6353,"vw":398.431492},{"c":399.3,"h":399.32,"l":398.79,"n":126,"o":399.265,"t":"2026-10-19T16:50:00Z","v":26968,"vw":399.309152},{"c":398.295,"h":399.87,"l":398.11,"n":240,"o":398.88,"t":"2026-10-19T16:55:00Z","v":35744,"vw":399.282965},{"c":399.465,"h":399.87,"l":398.57,"n":107,"o":398.57,"t":"2026-10-19T17:00:00Z","v":1849,"vw":399.166494},{"c":400.535,"h":400.7,"l":399.37,"n":104,"o":399.37,"t":"2026-10-19T17:05:00Z","v":1898,"vw":400.164379},{"c":400.75,"h":401,"l":400.535,"n":108,"o":400.535,"t":"2026-10-19T17:10:00Z","v":1888,"vw":400.862025},{"c":400.46,"h":400.545,"l":400.46,"n":45,"o":400.545,"t":"2026-10-19T17:15:00Z","v":503,"vw":400.4786},{"c":400.725,"h":401.02,"l":400.725,"n":129,"o":400.9758,"t":"2026-10-19T17:20:00Z","v":1609,"vw":400.912829},{"c":401.53,"h":401.53,"l":400.72,"n":85,"o":400.72,"t":"2026-10-19T17:25:00Z","v":818,"vw":401.104494},{"c":401.145,"h":401.155,"l":401.145,"n":42,"o":401.155,"t":"2026-10-19T17:30:00Z","v":412,"vw":401.147614},{"c":401.205,"h":401.54,"l":401.205,"n":60,"o":401.54,"t":"2026-10-19T17:35:00Z","v":467,"vw":401.376025},{"c":402.88,"h":402.88,"l":401.205,"n":161,"o":401.205,"t":"2026-10-19T17:40:00Z","v":3302,"vw":401.591724},{"c":400.71,"h":402.49,"l":400.71,"n":123,"o":402.49,"t":"2026-10-19T17:45:00Z","v":28284,"vw":401.804461},{"c":400.76,"h":400.8536,"l":400.755,"n":35,"o":400.8536,"t":"2026-10-19T17:50:00Z","v":470,"vw":400.79214},{"c":400.515,"h":401.225,"l":400.37,"n":169,"o":401.07,"t":"2026-10-19T17:55:00Z","v":2468,"vw":400.792061},{"c":402.92,"h":402.92,"l":400.4,"n":246,"o":400.44,"t":"2026-10-19T18:00:00Z","v":30130,"vw":401.36266},{"c":403.33,"h":403.45,"l":402.54,"n":157,"o":402.87,"t":"2026-10-19T18:05:00Z","v":3899,"vw":402.973734},{"c":403.95,"h":403.95,"l":403.48,"n":113,"o":403.48,"t":"2026-10-19T18:10:00Z","v":1229,"vw":403.808777},{"c":404.01,"h":404.255,"l":403.79,"n":175,"o":403.93,"t":"2026-10-19T18:15:00Z","v":2440,"vw":404.02293},{"c":404.02,"h":404.41,"l":404.02,"n":60,"o":404.345,"t":"2026-10-19T18:20:00Z","v":767,"vw":404.268746},{"c":403.33,"h":404,"l":402.93,"n":316,"o":403.915,"t":"2026-10-19T18:25:00Z","v":10292,"vw":403.646119},{"c":402.525,"h":404.17,"l":402.525,"n":150,"o":403.495,"t":"2026-10-19T18:30:00Z","v":3735,"vw":403.617349},{"c":401.79,"h":403.155,"l":401.79,"n":115,"o":403.04,"t":"2026-10-19T18:35:00Z","v":2626,"vw":402.779988},{"c":402.72,"h":402.72,"l":401.755,"n":67,"o":401.965,"t":"2026-10-19T18:40:00Z","v":771,"vw":402.157768},{"c":402.69,"h":402.745,"l":402.61,"n":77,"o":402.61,"t":"2026-10-19T18:45:00Z","v":747,"vw":402.666515},{"c":402.545,"h":403.05,"l":402.25,"n":108,"o":402.655,"t":"2026-10-19T18:50:00Z","v":1689,"vw":402.438277},{"c":403,"h":403,"l":401.815,"n":119,"o":402.09,"t":"2026-10-19T18:55:00Z","v":2572,"vw":402.469073},{"c":402.68,"h":403.25,"l":402.465,"n":211,"o":402.66,"t":"2026-10-19T19:00:00Z","v":5024,"vw":402.929474},{"c":402.76,"h":403.38,"l":402.665,"n":132,"o":402.69,"t":"2026-10-19T19:05:00Z","v":3069,"vw":402.865889},{"c":402.82,"h":402.82,"l":402.03,"n":134,"o":402.37,"t":"2026-10-19T19:10:00Z","v":1810,"vw":402.42734},{"c":401.68,"h":403.62,"l":401.67,"n":200,"o":403.3,"t":"2026-10-19T19:15:00Z","v":3547,"vw":402.507186},{"c":401.58,"h":401.87,"l":400.845,"n":249,"o":401.775,"t":"2026-10-19T19:20:00Z","v":3418,"vw":401.412437},{"c":402.525,"h":402.7,"l":402,"n":126,"o":402,"t":"2026-10-19T19:25:00Z","v":1216,"vw":402.396278},{"c":401.49,"h":402.41,"l":401.41,"n":231,"o":402.41,"t":"2026-10-19T19:30:00Z","v":2205,"vw":401.91642},{"c":401.595,"h":401.76,"l":400.885,"n":338,"o":401.67,"t":"2026-10-19T19:35:00Z","v":5525,"vw":401.283543},{"c":402.875,"h":404.195,"l":401.79,"n":890,"o":401.79,"t":"2026-10-19T19:40:00Z","v":32850,"vw":402.823649},{"c":400.62,"h":402.85,"l":400.09,"n":357,"o":402.85,"t":"2026-10-19T19:45:00Z","v":14241,"vw":401.806952},{"c":398.23,"h":400.465,"l":398,"n":477,"o":400.465,"t":"2026-10-19T19:50:00Z","v":10734,"vw":399.142757},{"c":400,"h":400.4,"l":397.8,"n":1603,"o":398,"t":"2026-10-19T19:55:00Z","v":35098,"vw":399.620262},{"c":400,"h":400,"l":400,"n":47,"o":400,"t":"2026-10-19T20:00:00Z","v":35716,"vw":400},{"c":403.44,"h":403.44,"l":403.44,"n":1,"o":403.44,"t":"2026-10-19T21:45:00Z","v":50,"vw":403.44},{"c":402.75,"h":402.75,"l":402.75,"n":14,"o":402.75,"t":"2026-10-20T13:30:00Z","v":370,"vw":402.75},{"c":404.555,"h":405.775,"l":402.52,"n":207,"o":402.63,"t":"2026-10-20T13:35:00Z","v":7887,"vw":403.70924},{"c":404.55,"h":404.55,"l":403.4,"n":8,"o":404.545,"t":"2026-10-20T13:40:00Z","v":242,"vw":404.06142},{"c":406.25,"h":406.25,"l":404.585,"n":72,"o":404.585,"t":"2026-10-20T13:45:00Z","v":1402,"vw":405.751481},{"c":407.84,"h":407.9,"l":406.71,"n":40,"o":407.1,"t":"2026-10-20T13:50:00Z","v":1954,"vw":407.087799},{"c":406.52,"h":407.21,"l":406.04,"n":90,"o":406.47,"t":"2026-10-20T13:55:00Z","v":3622,"vw":406.794349},{"c":405.26,"h":406.525,"l":405.26,"n":56,"o":406.525,"t":"2026-10-20T14:00:00Z","v":1179,"vw":405.792496},{"c":404.81,"h":405.19,"l":404.57,"n":78,"o":405.18,"t":"2026-10-20T14:05:00Z","v":1519,"vw":404.996767},{"c":404.22,"h":405.21,"l":404.22,"n":160,"o":404.81,"t":"2026-10-20T14:10:00Z","v":2688,"vw":404.673404},{"c":404.095,"h":404.4,"l":403.93,"n":156,"o":404.225,"t":"2026-10-20T14:15:00Z","v":2900,"vw":404.184135},{"c":405.775,"h":405.85,"l":404.105,"n":146,"o":404.105,"t":"2026-10-20T14:20:00Z","v":2759,"vw":404.911084},{"c":405.255,"h":405.36,"l":404.975,"n":79,"o":405.35,"t":"2026-10-20T14:25:00Z","v":2773,"vw":405.226483},{"c":407.65,"h":407.875,"l":406.03,"n":224,"o":406.21,"t":"2026-10-20T14:30:00Z","v":6160,"vw":406.496224},{"c":407.72,"h":407.72,"l":407.63,"n":27,"o":407.63,"t":"2026-10-20T14:35:00Z","v":1014,"vw":407.666459},{"c":408.79,"h":409.57,"l":408.245,"n":160,"o":408.5,"t":"2026-10-20T14:40:00Z","v":2791,"vw":408.74037},{"c":409.195,"h":410.46,"l":409,"n":308,"o":409.09,"t":"2026-10-20T14:45:00Z","v":12078,"vw":409.566122},{"c":409.16,"h":409.9899,"l":408.5,"n":108,"o":409.285,"t":"2026-10-20T14:50:00Z","v":2956,"vw":409.167565},{"c":409.13,"h":409.99,"l":408.76,"n":201,"o":409.98,"t":"2026-10-20T14:55:00Z","v":3544,"vw":409.363598},{"c":408.03,"h":409.31,"l":407.87,"n":160,"o":409.055,"t":"2026-10-20T15:00:00Z","v":3094,"vw":408.575438},{"c":407.56,"h":408.01,"l":407.345,"n":121,"o":407.97,"t":"2026-10-20T15:05:00Z","v":2148,"vw":407.664154},{"c":405.1,"h":407.43,"l":405.1,"n":152,"o":407.17,"t":"2026-10-20T15:10:00Z","v":2309,"vw":406.399937},{"c":406.94,"h":406.94,"l":405.375,"n":235,"o":405.375,"t":"2026-10-20T15:15:00Z","v":9026,"vw":405.815032},{"c":406.08,"h":406.52,"l":406.08,"n":94,"o":406.52,"t":"2026-10-20T15:20:00Z","v":657,"vw":406.266875},{"c":406.355,"h":406.45,"l":405.955,"n":139,"o":406.45,"t":"2026-10-20T15:25:00Z","v":1921,"vw":406.2794},{"c":406.33,"h":406.94,"l":405.85,"n":153,"o":405.85,"t":"2026-10-20T15:30:00Z","v":5625,"vw":406.378868},{"c":406.74,"h":406.74,"l":405.66,"n":166,"o":405.8,"t":"2026-10-20T15:35:00Z","v":2987,"vw":406.302806},{"c":406.43,"h":406.79,"l":406.195,"n":143,"o":406.75,"t":"2026-10-20T15:40:00Z","v":2966,"vw":406.614451},{"c":406.89,"h":406.89,"l":405.785,"n":63,"o":405.785,"t":"2026-10-20T15:45:00Z","v":1352,"vw":406.456944},{"c":407.37,"h":407.57,"l":406.17,"n":176,"o":406.72,"t":"2026-10-20T15:50:00Z","v":3632,"vw":406.837991},{"c":406.4,"h":407.18,"l":406.22,"n":142,"o":407.12,"t":"2026-10-20T15:55:00Z","v":3267,"vw":406.661762},{"c":405.94,"h":406.495,"l":405.61,"n":104,"o":406.495,"t":"2026-10-20T16:00:00Z","v":3937,"vw":406.33828},{"c":407.67,"h":407.67,"l":406.1,"n":144,"o":406.1,"t":"2026-10-20T16:05:00Z","v":2705,"vw":406.971955},{"c":407.645,"h":407.645,"l":407.645,"n":25,"o":407.645,"t":"2026-10-20T16:10:00Z","v":296,"vw":407.645},{"c":407.06,"h":407.7,"l":406.6,"n":108,"o":407.7,"t":"2026-10-20T16:15:00Z","v":969,"vw":407.286875},{"c":407.53,"h":407.78,"l":407.04,"n":137,"o":407.04,"t":"2026-10-20T16:20:00Z","v":1169,"vw":407.525503},{"c":408.01,"h":408.01,"l":407.725,"n":94,"o":407.94,"t":"2026-10-20T16:25:00Z","v":1382,"vw":407.905819},{"c":409,"h":409,"l":407.855,"n":118,"o":407.855,"t":"2026-10-20T16:30:00Z","v":1856,"vw":408.501209},{"c":408.405,"h":408.68,"l":408.34,"n":55,"o":408.68,"t":"2026-10-20T16:35:00Z","v":783,"vw":408.47661},{"c":409.3,"h":409.39,"l":408.5,"n":203,"o":409,"t":"2026-10-20T16:40:00Z","v":17228,"vw":409.097261},{"c":409.4601,"h":410.31,"l":408.62,"n":124,"o":409.82,"t":"2026-10-20T16:45:00Z","v":1928,"vw":409.209865},{"c":409.71,"h":410.39,"l":409.575,"n":149,"o":409.925,"t":"2026-10-20T16:50:00Z","v":2263,"vw":410.184842},{"c":409.97,"h":411.05,"l":409.5032,"n":159,"o":409.925,"t":"2026-10-20T16:55:00Z","v":2840,"vw":410.442269},{"c":411.01,"h":411.21,"l":409.5047,"n":136,"o":409.965,"t":"2026-10-20T17:00:00Z","v":2698,"vw":410.786943},{"c":410.035,"h":410.5,"l":410.035,"n":104,"o":410.5,"t":"2026-10-20T17:05:00Z","v":2922,"vw":410.425536},{"c":409.57,"h":410.065,"l":409.54,"n":90,"o":410.02,"t":"2026-10-20T17:10:00Z","v":1406,"vw":409.953605},{"c":409.925,"h":410.33,"l":409.535,"n":78,"o":409.535,"t":"2026-10-20T17:15:00Z","v":972,"vw":409.904656},{"c":410.66,"h":411.005,"l":409.92,"n":134,"o":409.925,"t":"2026-10-20T17:20:00Z","v":1753,"vw":410.477094},{"c":410.195,"h":410.195,"l":410.19,"n":24,"o":410.19,"t":"2026-10-20T17:25:00Z","v":399,"vw":410.19125},{"c":410.54,"h":411.235,"l":410.54,"n":88,"o":410.58,"t":"2026-10-20T17:30:00Z","v":1342,"vw":410.829855},{"c":411.015,"h":411.41,"l":410.62,"n":130,"o":410.915,"t":"2026-10-20T17:35:00Z","v":1346,"vw":410.975743},{"c":411.68,"h":411.96,"l":411.575,"n":137,"o":411.61,"t":"2026-10-20T17:40:00Z","v":1060,"vw":411.656671},{"c":412.59,"h":412.59,"l":411.7,"n":143,"o":411.84,"t":"2026-10-20T17:45:00Z","v":2594,"vw":412.085751},{"c":412.72,"h":413.34,"l":412.33,"n":317,"o":412.62,"t":"2026-10-20T17:50:00Z","v":11852,"vw":412.884144},{"c":412.68,"h":412.94,"l":412.655,"n":134,"o":412.94,"t":"2026-10-20T17:55:00Z","v":2098,"vw":412.811077},{"c":413.61,"h":413.87,"l":412.18,"n":191,"o":412.68,"t":"2026-10-20T18:00:00Z","v":4196,"vw":412.994486},{"c":414.565,"h":414.565,"l":413.515,"n":174,"o":413.515,"t":"2026-10-20T18:05:00Z","v":2063,"vw":413.963919},{"c":415.04,"h":415.06,"l":413.72,"n":215,"o":414.53,"t":"2026-10-20T18:10:00Z","v":5693,"vw":414.845845},{"c":415.37,"h":415.785,"l":414.92,"n":229,"o":414.92,"t":"2026-10-20T18:15:00Z","v":4124,"vw":415.333264},{"c":414.455,"h":415.58,"l":414.4,"n":227,"o":415.41,"t":"2026-10-20T18:20:00Z","v":27285,"vw":415.170575},{"c":414.025,"h":414.425,"l":413.41,"n":193,"o":414.1,"t":"2026-10-20T18:25:00Z","v":9661,"vw":413.963868},{"c":415.4475,"h":415.65,"l":413.73,"n":227,"o":414.03,"t":"2026-10-20T18:30:00Z","v":23634,"vw":414.858146},{"c":414.68,"h":415.9999,"l":414.18,"n":192,"o":415.48,"t":"2026-10-20T18:35:00Z","v":2844,"vw":415.113239},{"c":413.5,"h":415.05,"l":413.08,"n":182,"o":414.79,"t":"2026-10-20T18:40:00Z","v":17550,"vw":414.153737},{"c":414.76,"h":415.45,"l":413.63,"n":216,"o":413.63,"t":"2026-10-20T18:45:00Z","v":3338,"vw":414.535064},{"c":415.62,"h":415.62,"l":414.3901,"n":128,"o":414.745,"t":"2026-10-20T18:50:00Z","v":2411,"vw":414.867161},{"c":415.43,"h":415.94,"l":415.4,"n":128,"o":415.66,"t":"2026-10-20T18:55:00Z","v":2047,"vw":415.712097},{"c":414.215,"h":415.245,"l":413.99,"n":303,"o":415.2,"t":"2026-10-20T19:00:00Z","v":10781,"vw":414.615631},{"c":413.1,"h":414.22,"l":413.1,"n":235,"o":414.215,"t":"2026-10-20T19:05:00Z","v":8518,"vw":413.945291},{"c":413.48,"h":413.71,"l":413.385,"n":164,"o":413.44,"t":"2026-10-20T19:10:00Z","v":2082,"vw":413.502962},{"c":413.03,"h":414.03,"l":413.03,"n":223,"o":413.82,"t":"2026-10-20T19:15:00Z","v":4178,"vw":413.695594},{"c":412.77,"h":413.73,"l":412.57,"n":257,"o":413.025,"t":"2026-10-20T19:20:00Z","v":6107,"vw":413.323191},{"c":411.845,"h":412.87,"l":411.61,"n":257,"o":412.815,"t":"2026-10-20T19:25:00Z","v":4366,"vw":412.307989},{"c":410.985,"h":411.78,"l":410.86,"n":322,"o":411.73,"t":"2026-10-20T19:30:00Z","v":6484,"vw":411.211759},{"c":410.78,"h":411.46,"l":410.155,"n":348,"o":411.0125,"t":"2026-10-20T19:35:00Z","v":7643,"vw":411.12412},{"c":412.2,"h":412.57,"l":410.89,"n":374,"o":410.89,"t":"2026-10-20T19:40:00Z","v":7971,"vw":411.84855},{"c":411.18,"h":412.3,"l":410.6601,"n":343,"o":412.3,"t":"2026-10-20T19:45:00Z","v":6781,"vw":411.479287},{"c":413.39,"h":413.74,"l":410.6,"n":681,"o":411.3,"t":"2026-10-20T19:50:00Z","v":15203,"vw":412.518732},{"c":413.07,"h":414.04,"l":412.75,"n":1818,"o":413.395,"t":"2026-10-20T19:55:00Z","v":39063,"vw":413.219836},{"c":413.41,"h":413.41,"l":413.41,"n":34,"o":413.41,"t":"2026-10-20T20:00:00Z","v":75626,"vw":413.41},{"c":413.41,"h":413.41,"l":413.41,"n":1,"o":413.41,"t":"2026-10-20T20:25:00Z","v":20517,"vw":413.41},{"c":415.15,"h":415.15,"l":412.55,"n":7,"o":412.55,"t":"2026-10-21T11:00:00Z","v":190,"vw":413.54726},{"c":411.4635,"h":415,"l":410.9801,"n":82,"o":415,"t":"2026-10-21T13:30:00Z","v":2504,"vw":413.659889},{"c":414.25,"h":415.1,"l":413.5575,"n":47,"o":413.5575,"t":"2026-10-21T13:35:00Z","v":1193,"vw":414.785998},{"c":415,"h":415.6875,"l":415,"n":123,"o":415.6875,"t":"2026-10-21T13:40:00Z","v":2021,"vw":415.177749},{"c":414.23,"h":414.23,"l":414.23,"n":19,"o":414.23,"t":"2026-10-21T13:45:00Z","v":155,"vw":414.23},{"c":417,"h":417,"l":416.2,"n":23,"o":416.2,"t":"2026-10-21T13:50:00Z","v":303,"vw":416.860262},{"c":416.49,"h":416.72,"l":415.97,"n":78,"o":415.99,"t":"2026-10-21T13:55:00Z","v":1235,"vw":416.23717},{"c":415.275,"h":416.06,"l":415.275,"n":39,"o":415.99,"t":"2026-10-21T14:00:00Z","v":601,"vw":415.67613},{"c":415.065,"h":415.065,"l":414.89,"n":30,"o":414.89,"t":"2026-10-21T14:05:00Z","v":309,"vw":414.984118},{"c":414.415,"h":414.415,"l":414.415,"n":27,"o":414.415,"t":"2026-10-21T14:10:00Z","v":134,"vw":414.415},{"c":414.53,"h":414.53,"l":414.2,"n":44,"o":414.2,"t":"2026-10-21T14:15:00Z","v":1200,"vw":414.413511},{"c":414.06,"h":414.515,"l":413.54,"n":86,"o":414.515,"t":"2026-10-21T14:20:00Z","v":1075,"vw":413.818333},{"c":415.42,"h":415.42,"l":414.335,"n":71,"o":414.335,"t":"2026-10-21T14:25:00Z","v":1267,"vw":414.911854},{"c":415.615,"h":416.18,"l":415.615,"n":52,"o":415.63,"t":"2026-10-21T14:30:00Z","v":710,"vw":415.7336},{"c":415.775,"h":416.4,"l":415.59,"n":47,"o":415.59,"t":"2026-10-21T14:35:00Z","v":705,"vw":415.809293},{"c":416.45,"h":416.46,"l":415.755,"n":95,"o":415.775,"t":"2026-10-21T14:40:00Z","v":1142,"vw":416.264811},{"c":413.32,"h":417.15,"l":412.7,"n":678,"o":416.73,"t":"2026-10-21T14:45:00Z","v":36047,"vw":414.911901},{"c":415.3725,"h":415.65,"l":413.77,"n":102,"o":414.22,"t":"2026-10-21T14:50:00Z","v":3014,"vw":415.151087},{"c":415.28,"h":415.28,"l":414.75,"n":31,"o":414.75,"t":"2026-10-21T14:55:00Z","v":388,"vw":414.977143},{"c":414.51,"h":415.7,"l":414.43,"n":59,"o":415.215,"t":"2026-10-21T15:00:00Z","v":991,"vw":414.895782},{"c":414.92,"h":414.925,"l":414.92,"n":29,"o":414.925,"t":"2026-10-21T15:05:00Z","v":311,"vw":414.9225},{"c":414.975,"h":415.968,"l":414.905,"n":38,"o":415.968,"t":"2026-10-21T15:10:00Z","v":569,"vw":415.522082},{"c":414.1301,"h":415.98,"l":414.1301,"n":32,"o":415.98,"t":"2026-10-21T15:15:00Z","v":229,"vw":414.750033},{"c":414.24,"h":415.51,"l":414.24,"n":61,"o":414.8,"t":"2026-10-21T15:20:00Z","v":707,"vw":414.840751},{"c":414.52,"h":415.1,"l":414.52,"n":93,"o":415.1,"t":"2026-10-21T15:30:00Z","v":1733,"vw":414.866834},{"c":414.28,"h":415.07,"l":414.27,"n":153,"o":414.61,"t":"2026-10-21T15:35:00Z","v":3452,"vw":414.699837},{"c":413.875,"h":414.22,"l":413.83,"n":144,"o":414.04,"t":"2026-10-21T15:40:00Z","v":1334,"vw":414.004647},{"c":414,"h":414.1458,"l":413.995,"n":40,"o":414.1458,"t":"2026-10-21T15:45:00Z","v":466,"vw":414.037446},{"c":414.58,"h":414.6,"l":413.99,"n":216,"o":413.99,"t":"2026-10-21T15:50:00Z","v":4104,"vw":414.409074},{"c":415.07,"h":415.07,"l":414.5,"n":107,"o":414.56,"t":"2026-10-21T15:55:00Z","v":1321,"vw":414.727567},{"c":415.17,"h":415.61,"l":415.134,"n":78,"o":415.15,"t":"2026-10-21T16:00:00Z","v":1732,"vw":415.362847},{"c":414.88,"h":415.48,"l":414.88,"n":49,"o":415.48,"t":"2026-10-21T16:05:00Z","v":393,"vw":415.14},{"c":415.48,"h":415.48,"l":415.085,"n":96,"o":415.085,"t":"2026-10-21T16:10:00Z","v":854,"vw":415.250525},{"c":415.34,"h":415.53,"l":415.33,"n":52,"o":415.53,"t":"2026-10-21T16:15:00Z","v":633,"vw":415.398182},{"c":415.01,"h":415.64,"l":415.01,"n":89,"o":415.275,"t":"2026-10-21T16:20:00Z","v":2037,"vw":415.416601},{"c":414.89,"h":414.89,"l":414.89,"n":17,"o":414.89,"t":"2026-10-21T16:25:00Z","v":86,"vw":414.89},{"c":414.925,"h":414.925,"l":414.925,"n":16,"o":414.925,"t":"2026-10-21T16:30:00Z","v":106,"vw":414.925},{"c":415.07,"h":415.5999,"l":414.585,"n":185,"o":415.4299,"t":"2026-10-21T16:35:00Z","v":3892,"vw":415.258413},{"c":415.47,"h":416.17,"l":415.37,"n":161,"o":415.6,"t":"2026-10-21T16:40:00Z","v":2718,"vw":415.819395},{"c":415.04,"h":415.37,"l":414.495,"n":102,"o":415.37,"t":"2026-10-21T16:45:00Z","v":1839,"vw":414.848072},{"c":415.08,"h":415.08,"l":414.52,"n":45,"o":414.65,"t":"2026-10-21T16:50:00Z","v":536,"vw":414.836},{"c":415.065,"h":415.59,"l":415.065,"n":58,"o":415.39,"t":"2026-10-21T16:55:00Z","v":2023,"vw":415.432958},{"c":415.1275,"h":415.74,"l":415.055,"n":132,"o":415.06,"t":"2026-10-21T17:00:00Z","v":2493,"vw":415.47104},{"c":415.3,"h":415.3,"l":415.085,"n":72,"o":415.25,"t":"2026-10-21T17:05:00Z","v":785,"vw":415.218388},{"c":415.3,"h":415.325,"l":415.115,"n":56,"o":415.115,"t":"2026-10-21T17:10:00Z","v":738,"vw":415.278039},{"c":415.1,"h":415.78,"l":415.05,"n":161,"o":415.2875,"t":"2026-10-21T17:15:00Z","v":2257,"vw":415.430958},{"c":415.125,"h":415.77,"l":414.95,"n":122,"o":414.985,"t":"2026-10-21T17:20:00Z","v":3910,"vw":415.274802},{"c":414.99,"h":415.16,"l":414.99,"n":19,"o":415.16,"t":"2026-10-21T17:25:00Z","v":210,"vw":415.077073},{"c":414.67,"h":414.6701,"l":414.67,"n":47,"o":414.6701,"t":"2026-10-21T17:30:00Z","v":524,"vw":414.670032},{"c":414.1925,"h":415.02,"l":414.1925,"n":130,"o":415.02,"t":"2026-10-21T17:35:00Z","v":2264,"vw":414.774248},{"c":415.04,"h":415.04,"l":414.5,"n":67,"o":414.799,"t":"2026-10-21T17:40:00Z","v":1183,"vw":414.785448},{"c":415.165,"h":415.165,"l":414.805,"n":108,"o":415.01,"t":"2026-10-21T17:45:00Z","v":3733,"vw":415.084922},{"c":415.83,"h":415.83,"l":415.51,"n":52,"o":415.51,"t":"2026-10-21T17:50:00Z","v":519,"vw":415.614505},{"c":416.7,"h":416.83,"l":416,"n":137,"o":416,"t":"2026-10-21T17:55:00Z","v":1979,"vw":416.507383},{"c":416.66,"h":416.83,"l":416.51,"n":167,"o":416.83,"t":"2026-10-21T18:00:00Z","v":766,"vw":416.686389},{"c":416.82,"h":417.02,"l":416.665,"n":82,"o":416.665,"t":"2026-10-21T18:05:00Z","v":1169,"vw":416.794935},{"c":417.73,"h":417.73,"l":416.82,"n":101,"o":416.82,"t":"2026-10-21T18:10:00Z","v":1552,"vw":417.009207},{"c":416.88,"h":417.52,"l":416.675,"n":142,"o":417.52,"t":"2026-10-21T18:15:00Z","v":1876,"vw":417.15495},{"c":416.35,"h":416.6,"l":416.35,"n":72,"o":416.6,"t":"2026-10-21T18:20:00Z","v":628,"vw":416.460833},{"c":416.02,"h":416.02,"l":416.02,"n":21,"o":416.02,"t":"2026-10-21T18:25:00Z","v":142,"vw":416.02},{"c":416.35,"h":416.51,"l":416.055,"n":140,"o":416.055,"t":"2026-10-21T18:30:00Z","v":1690,"vw":416.266503},{"c":415.63,"h":416.71,"l":415.63,"n":144,"o":416.435,"t":"2026-10-21T18:35:00Z","v":3449,"vw":416.331141},{"c":415.535,"h":415.535,"l":415.515,"n":30,"o":415.515,"t":"2026-10-21T18:40:00Z","v":382,"vw":415.519653},{"c":415.375,"h":416,"l":415.375,"n":119,"o":415.929,"t":"2026-10-21T18:45:00Z","v":2742,"vw":415.789932},{"c":415.3525,"h":415.3525,"l":415.345,"n":32,"o":415.345,"t":"2026-10-21T18:50:00Z","v":298,"vw":415.34875},{"c":413.895,"h":415.34,"l":413.895,"n":159,"o":415.34,"t":"2026-10-21T18:55:00Z","v":1875,"vw":414.820272},{"c":413.495,"h":414.105,"l":413.47,"n":125,"o":414.105,"t":"2026-10-21T19:00:00Z","v":1382,"vw":413.609352},{"c":414.41,"h":414.8,"l":413.585,"n":148,"o":413.585,"t":"2026-10-21T19:05:00Z","v":2038,"vw":414.076153},{"c":413.925,"h":414.29,"l":413.925,"n":83,"o":414.29,"t":"2026-10-21T19:10:00Z","v":1015,"vw":414.112127},{"c":414.425,"h":414.47,"l":413.91,"n":158,"o":413.91,"t":"2026-10-21T19:15:00Z","v":2166,"vw":414.334313},{"c":414.25,"h":414.89,"l":414.25,"n":206,"o":414.68,"t":"2026-10-21T19:20:00Z","v":2908,"vw":414.66829},{"c":414.17,"h":414.435,"l":413.795,"n":119,"o":414.18,"t":"2026-10-21T19:25:00Z","v":2376,"vw":414.208541},{"c":412.955,"h":414.25,"l":412.955,"n":266,"o":413.9,"t":"2026-10-21T19:30:00Z","v":4517,"vw":413.834915},{"c":412.95,"h":413.095,"l":412.76,"n":179,"o":412.95,"t":"2026-10-21T19:35:00Z","v":1807,"vw":412.965249},{"c":414.54,"h":414.75,"l":412.32,"n":529,"o":412.6,"t":"2026-10-21T19:40:00Z","v":14393,"vw":413.584128},{"c":412.865,"h":414.75,"l":412.865,"n":301,"o":414.63,"t":"2026-10-21T19:45:00Z","v":4502,"vw":414.229558},{"c":413.3,"h":413.84,"l":412.945,"n":406,"o":413.1625,"t":"2026-10-21T19:50:00Z","v":7502,"vw":413.46149},{"c":412.17,"h":413.63,"l":412.14,"n":1636,"o":413.28,"t":"2026-10-21T19:55:00Z","v":32790,"vw":412.921816},{"c":412.37,"h":412.56,"l":412.37,"n":26,"o":412.55,"t":"2026-10-21T20:00:00Z","v":38896,"vw":412.378111},{"c":412.42,"h":412.42,"l":412.42,"n":1,"o":412.42,"t":"2026-10-21T21:10:00Z","v":85,"vw":412.42},{"c":408,"h":408,"l":408,"n":1,"o":408,"t":"2026-10-21T21:50:00Z","v":153,"vw":408},{"c":410.51,"h":410.51,"l":410.51,"n":7,"o":410.51,"t":"2026-10-22T08:55:00Z","v":305,"vw":410.51},{"c":412.39,"h":412.39,"l":412.39,"n":20,"o":412.39,"t":"2026-10-22T09:00:00Z","v":222,"vw":412.39},{"c":410.49,"h":410.49,"l":410.49,"n":12,"o":410.49,"t":"2026-10-22T09:05:00Z","v":352,"vw":410.49},{"c":411.21,"h":411.21,"l":411.21,"n":8,"o":411.21,"t":"2026-10-22T11:00:00Z","v":307,"vw":411.21},{"c":411.2,"h":411.2,"l":411.2,"n":1,"o":411.2,"t":"2026-10-22T11:05:00Z","v":300,"vw":411.2},{"c":411.505,"h":413.5,"l":409.01,"n":34,"o":409.01,"t":"2026-10-22T13:30:00Z","v":1119,"vw":409.868567},{"c":412.785,"h":413,"l":412,"n":59,"o":412,"t":"2026-10-22T13:35:00Z","v":1197,"vw":412.740658},{"c":412.01,"h":412.535,"l":411.56,"n":122,"o":412.535,"t":"2026-10-22T13:40:00Z","v":1584,"vw":412.220883},{"c":412.21,"h":412.215,"l":412.13,"n":43,"o":412.155,"t":"2026-10-22T13:45:00Z","v":470,"vw":412.18225},{"c":411.74,"h":412.2125,"l":411.56,"n":85,"o":412.2125,"t":"2026-10-22T13:50:00Z","v":648,"vw":411.84125},{"c":412.095,"h":412.14,"l":412.095,"n":19,"o":412.14,"t":"2026-10-22T13:55:00Z","v":166,"vw":412.1175},{"c":410.04,"h":411.94,"l":410.04,"n":46,"o":411.94,"t":"2026-10-22T14:00:00Z","v":526,"vw":411.242128},{"c":410.375,"h":410.375,"l":409.01,"n":19,"o":409.01,"t":"2026-10-22T14:05:00Z","v":468,"vw":409.170588},{"c":409.32,"h":410.125,"l":409,"n":56,"o":410.125,"t":"2026-10-22T14:10:00Z","v":700,"vw":409.587429},{"c":405.87,"h":409.125,"l":405.87,"n":136,"o":409.125,"t":"2026-10-22T14:15:00Z","v":3533,"vw":408.031626},{"c":405,"h":405,"l":405,"n":31,"o":405,"t":"2026-10-22T14:20:00Z","v":463,"vw":405},{"c":402.5581,"h":403.38,"l":401.3,"n":113,"o":403.38,"t":"2026-10-22T14:25:00Z","v":1108,"vw":402.38486},{"c":402.23,"h":402.93,"l":401.33,"n":166,"o":402.74,"t":"2026-10-22T14:30:00Z","v":2983,"vw":402.232851},{"c":401.72,"h":402.09,"l":401.115,"n":111,"o":402.09,"t":"2026-10-22T14:35:00Z","v":1363,"vw":401.690208},{"c":401.79,"h":401.79,"l":401.06,"n":127,"o":401.625,"t":"2026-10-22T14:40:00Z","v":1965,"vw":401.18454},{"c":401.08,"h":401.1,"l":399.61,"n":215,"o":401.1,"t":"2026-10-22T14:45:00Z","v":3110,"vw":400.462982},{"c":400.22,"h":401.185,"l":399.06,"n":328,"o":400.805,"t":"2026-10-22T14:50:00Z","v":8155,"vw":400.470238},{"c":400.68,"h":401.37,"l":400.21,"n":269,"o":400.32,"t":"2026-10-22T14:55:00Z","v":9383,"vw":400.495493},{"c":399.9002,"h":400.88,"l":399.48,"n":116,"o":400.88,"t":"2026-10-22T15:00:00Z","v":2747,"vw":400.234963},{"c":399.28,"h":399.85,"l":398.79,"n":132,"o":399.845,"t":"2026-10-22T15:05:00Z","v":2312,"vw":399.326294},{"c":398.94,"h":399.94,"l":398.27,"n":535,"o":399.47,"t":"2026-10-22T15:10:00Z","v":24244,"vw":399.185711},{"c":400.535,"h":400.75,"l":398.42,"n":324,"o":398.945,"t":"2026-10-22T15:15:00Z","v":7029,"vw":399.511909},{"c":400.43,"h":401.14,"l":400.25,"n":148,"o":400.535,"t":"2026-10-22T15:20:00Z","v":2507,"vw":400.730593},{"c":398.475,"h":399.9,"l":398.16,"n":230,"o":399.9,"t":"2026-10-22T15:25:00Z","v":3206,"vw":399.247661},{"c":399.25,"h":399.57,"l":398.16,"n":178,"o":398.16,"t":"2026-10-22T15:30:00Z","v":2851,"vw":398.89358},{"c":399.7,"h":399.775,"l":399,"n":135,"o":399.305,"t":"2026-10-22T15:35:00Z","v":2423,"vw":399.367912},{"c":399.115,"h":400.55,"l":399.03,"n":276,"o":399.32,"t":"2026-10-22T15:40:00Z","v":7544,"vw":399.780359},{"c":398.81,"h":399.89,"l":398.81,"n":109,"o":399.11,"t":"2026-10-22T15:45:00Z","v":3099,"vw":399.424532},{"c":399.67,"h":399.85,"l":399.29,"n":61,"o":399.39,"t":"2026-10-22T15:50:00Z","v":1685,"vw":399.762331},{"c":400.3125,"h":400.585,"l":399.19,"n":172,"o":399.5,"t":"2026-10-22T15:55:00Z","v":3918,"vw":399.940403},{"c":398,"h":400.285,"l":397.88,"n":213,"o":400.28,"t":"2026-10-22T16:00:00Z","v":5949,"vw":399.351473},{"c":399.01,"h":399.68,"l":397.89,"n":183,"o":398.245,"t":"2026-10-22T16:05:00Z","v":3195,"vw":398.689703},{"c":399.23,"h":399.51,"l":397.89,"n":154,"o":398.57,"t":"2026-10-22T16:10:00Z","v":4544,"vw":398.48073},{"c":399.255,"h":400.005,"l":399.255,"n":92,"o":399.78,"t":"2026-10-22T16:15:00Z","v":1090,"vw":399.642085},{"c":398.495,"h":399.33,"l":398.495,"n":129,"o":399.27,"t":"2026-10-22T16:20:00Z","v":1917,"vw":399.080072},{"c":398.275,"h":399.09,"l":398.1462,"n":158,"o":399.03,"t":"2026-10-22T16:25:00Z","v":4239,"vw":398.550209},{"c":396.34,"h":398.28,"l":396,"n":223,"o":398.28,"t":"2026-10-22T16:30:00Z","v":4389,"vw":396.992916},{"c":396.37,"h":396.76,"l":396,"n":124,"o":396.37,"t":"2026-10-22T16:35:00Z","v":2696,"vw":396.435343},{"c":393.99,"h":396.32,"l":393.8625,"n":284,"o":396.32,"t":"2026-10-22T16:40:00Z","v":5977,"vw":394.737115},{"c":393.14,"h":394.33,"l":392.5925,"n":206,"o":394.32,"t":"2026-10-22T16:45:00Z","v":5098,"vw":393.580364},{"c":394.1,"h":395.6408,"l":392.75,"n":414,"o":393.3,"t":"2026-10-22T16:50:00Z","v":12760,"vw":393.969691},{"c":396.06,"h":396.2925,"l":394.14,"n":232,"o":394.14,"t":"2026-10-22T16:55:00Z","v":5358,"vw":395.505148},{"c":395.81,"h":396.18,"l":394.82,"n":134,"o":396.18,"t":"2026-10-22T17:00:00Z","v":4527,"vw":395.373377},{"c":396.49,"h":396.49,"l":395.8,"n":138,"o":395.8,"t":"2026-10-22T17:05:00Z","v":2623,"vw":395.940706},{"c":396.165,"h":396.91,"l":396.13,"n":157,"o":396.605,"t":"2026-10-22T17:10:00Z","v":4639,"vw":396.606939},{"c":395.08,"h":396.11,"l":395.08,"n":74,"o":395.5301,"t":"2026-10-22T17:15:00Z","v":1110,"vw":395.689865},{"c":394.79,"h":396.4455,"l":393.94,"n":220,"o":395.32,"t":"2026-10-22T17:20:00Z","v":5973,"vw":395.219482},{"c":394.89,"h":395.24,"l":394.83,"n":108,"o":394.86,"t":"2026-10-22T17:25:00Z","v":1851,"vw":394.953608},{"c":395.125,"h":395.29,"l":394.6,"n":124,"o":395.21,"t":"2026-10-22T17:30:00Z","v":2276,"vw":394.963876},{"c":394.43,"h":395.15,"l":394.43,"n":114,"o":394.79,"t":"2026-10-22T17:35:00Z","v":7735,"vw":395.081366},{"c":393.38,"h":394.43,"l":393.02,"n":108,"o":394.43,"t":"2026-10-22T17:40:00Z","v":1618,"vw":393.766276},{"c":393.7,"h":393.7,"l":392.99,"n":144,"o":393.38,"t":"2026-10-22T17:45:00Z","v":3807,"vw":393.283533},{"c":393.48,"h":393.48,"l":393.36,"n":67,"o":393.445,"t":"2026-10-22T17:50:00Z","v":620,"vw":393.41},{"c":393.28,"h":394.21,"l":393.28,"n":187,"o":393.78,"t":"2026-10-22T17:55:00Z","v":3809,"vw":393.774761},{"c":390.55,"h":393.14,"l":390.54,"n":222,"o":393.14,"t":"2026-10-22T18:00:00Z","v":7415,"vw":391.632889},{"c":392.03,"h":392.35,"l":390.76,"n":228,"o":391.02,"t":"2026-10-22T18:05:00Z","v":4265,"vw":391.626117},{"c":392.26,"h":393.03,"l":392.235,"n":148,"o":392.24,"t":"2026-10-22T18:10:00Z","v":2437,"vw":392.593495},{"c":392.08,"h":392.335,"l":391.87,"n":74,"o":392.335,"t":"2026-10-22T18:15:00Z","v":973,"vw":392.052823},{"c":391.42,"h":391.985,"l":391.42,"n":159,"o":391.8,"t":"2026-10-22T18:20:00Z","v":1873,"vw":391.665922},{"c":390.425,"h":391.075,"l":389.94,"n":180,"o":391,"t":"2026-10-22T18:25:00Z","v":3282,"vw":390.47485},{"c":390.675,"h":391.18,"l":390.34,"n":168,"o":390.435,"t":"2026-10-22T18:30:00Z","v":3659,"vw":390.586402},{"c":389.76,"h":390.785,"l":389.76,"n":49,"o":390.55,"t":"2026-10-22T18:35:00Z","v":1134,"vw":390.255093},{"c":389.97,"h":389.99,"l":389.66,"n":36,"o":389.965,"t":"2026-10-22T18:40:00Z","v":463,"vw":389.917983},{"c":390.4,"h":390.57,"l":389.64,"n":223,"o":389.93,"t":"2026-10-22T18:45:00Z","v":5006,"vw":390.183106},{"c":390.76,"h":391.2,"l":390.62,"n":175,"o":390.68,"t":"2026-10-22T18:50:00Z","v":2845,"vw":390.969744},{"c":391.17,"h":391.76,"l":390.765,"n":114,"o":390.765,"t":"2026-10-22T18:55:00Z","v":2562,"vw":391.253352},{"c":391.15,"h":391.27,"l":390.9,"n":129,"o":391.27,"t":"2026-10-22T19:00:00Z","v":1870,"vw":391.112876},{"c":392.34,"h":392.775,"l":391.15,"n":173,"o":391.15,"t":"2026-10-22T19:05:00Z","v":3547,"vw":391.94827},{"c":392.23,"h":392.55,"l":391.89,"n":129,"o":392.01,"t":"2026-10-22T19:10:00Z","v":2257,"vw":392.334167},{"c":391.075,"h":392.52,"l":390.66,"n":188,"o":392.23,"t":"2026-10-22T19:15:00Z","v":3927,"vw":391.565892},{"c":391.01,"h":391.4899,"l":390,"n":235,"o":391.4899,"t":"2026-10-22T19:20:00Z","v":4481,"vw":390.837164},{"c":389.135,"h":390.89,"l":389.135,"n":314,"o":390.89,"t":"2026-10-22T19:25:00Z","v":8012,"vw":389.800741},{"c":389.015,"h":389.58,"l":387.795,"n":391,"o":389.13,"t":"2026-10-22T19:30:00Z","v":8086,"vw":388.951835},{"c":389.37,"h":389.48,"l":388.19,"n":301,"o":388.985,"t":"2026-10-22T19:35:00Z","v":6322,"vw":388.847835},{"c":389.51,"h":390.1,"l":388.82,"n":354,"o":389.47,"t":"2026-10-22T19:40:00Z","v":9785,"vw":389.492451},{"c":388.91,"h":390.04,"l":388.49,"n":485,"o":389.68,"t":"2026-10-22T19:45:00Z","v":9849,"vw":389.106331},{"c":389.58,"h":390.67,"l":389.02,"n":424,"o":389.13,"t":"2026-10-22T19:50:00Z","v":8727,"vw":389.801034},{"c":389.57,"h":389.94,"l":389.05,"n":1664,"o":389.59,"t":"2026-10-22T19:55:00Z","v":41729,"vw":389.561572},{"c":389.48,"h":389.632,"l":389.48,"n":43,"o":389.632,"t":"2026-10-22T20:00:00Z","v":51631,"vw":389.480462},{"c":388.16,"h":388.16,"l":388.16,"n":1,"o":388.16,"t":"2026-10-22T21:05:00Z","v":50,"vw":388.16},{"c":401.43,"h":401.49,"l":399.76,"n":66,"o":399.94,"t":"2026-10-22T21:15:00Z","v":2415,"vw":400.629333}],"history":[{"c":217.11,"h":219.055,"l":217.05,"n":3208,"o":218.43,"t":"2024-10-21T04:00:00Z","v":61665,"vw":217.70746},{"c":218.88,"h":219.01,"l":215.46,"n":3561,"o":216.31,"t":"2024-10-22T04:00:00Z","v":78538,"vw":218.068814},{"c":216.39,"h":219.59,"l":216.225,"n":3161,"o":217.71,"t":"2024-10-23T04:00:00Z","v":60659,"vw":217.438393},{"c":217.74,"h":218.52,"l":215.63,"n":3916,"o":215.77,"t":"2024-10-24T04:00:00Z","v":88075,"vw":217.435325},{"c":220.01,"h":220.44,"l":217.16,"n":4308,"o":217.54,"t":"2024-10-25T04:00:00Z","v":100265,"vw":219.471453},{"c":222.25,"h":222.35,"l":219.99,"n":3118,"o":219.99,"t":"2024-10-28T04:00:00Z","v":64180,"vw":221.894184},{"c":222.88,"h":223.86,"l":221.02,"n":4273,"o":221.02,"t":"2024-10-29T04:00:00Z","v":106487,"vw":222.389176},{"c":223.9,"h":227.66,"l":221.92,"n":4802,"o":221.92,"t":"2024-10-30T04:00:00Z","v":106638,"vw":224.826149},{"c":222.7,"h":224.47,"l":221.3,"n":5649,"o":222.85,"t":"2024-10-31T04:00:00Z","v":167143,"vw":222.932927},{"c":220.99,"h":225.33,"l":213.09,"n":8601,"o":225.33,"t":"2024-11-01T04:00:00Z","v":283834,"vw":219.039273},{"c":215.88,"h":220.8,"l":213.39,"n":7448,"o":220.13,"t":"2024-11-04T05:00:00Z","v":215942,"vw":215.550564},{"c":217.86,"h":219.3069,"l":214.49,"n":5346,"o":215.95,"t":"2024-11-05T05:00:00Z","v":97300,"vw":217.66589},{"c":225.35,"h":230.69,"l":224.67,"n":7480,"o":226.35,"t":"2024-11-06T05:00:00Z","v":223489,"vw":227.050271},{"c":228.44,"h":230,"l":224.875,"n":6008,"o":225.11,"t":"2024-11-07T05:00:00Z","v":145714,"vw":228.58887},{"c":227.35,"h":227.65,"l":223.87,"n":7252,"o":227.45,"t":"2024-11-08T05:00:00Z","v":193417,"vw":226.475431},{"c":226.04,"h":228.655,"l":225.33,"n":3942,"o":227.66,"t":"2024-11-11T05:00:00Z","v":118622,"vw":227.324413},{"c":225.11,"h":226.805,"l":223.52,"n":4511,"o":225.98,"t":"2024-11-12T05:00:00Z","v":73290,"vw":224.737222},{"c":222.31,"h":226.315,"l":222.31,"n":4170,"o":223.97,"t":"2024-11-13T05:00:00Z","v":81947,"vw":223.577957},{"c":222.56,"h":223.755,"l":220.63,"n":4696,"o":222.18,"t":"2024-11-14T05:00:00Z","v":75666,"vw":222.637554},{"c":218.86,"h":223,"l":218.55,"n":4258,"o":221.5,"t":"2024-11-15T05:00:00Z","v":84122,"vw":219.230047},{"c":219.05,"h":220.49,"l":216.66,"n":5686,"o":217.87,"t":"2024-11-18T05:00:00Z","v":150364,"vw":218.527138},{"c":222.23,"h":223.785,"l":217.5,"n":5301,"o":217.5,"t":"2024-11-19T05:00:00Z","v":92275,"vw":222.148857},{"c":224.3,"h":224.79,"l":220.58,"n":3920,"o":222.16,"t":"2024-11-20T05:00:00Z","v":74939,"vw":223.216485},{"c":228.49,"h":228.95,"l":222.92,"n":5028,"o":223.89,"t":"2024-11-21T05:00:00Z","v":97026,"vw":227.861333},{"c":229.83,"h":230.5,"l":227.96,"n":4835,"o":227.96,"t":"2024-11-22T05:00:00Z","v":75683,"vw":229.6499},{"c":228.97,"h":232.58,"l":228.4175,"n":4060,"o":229.76,"t":"2024-11-25T05:00:00Z","v":102709,"vw":229.334961},{"c":230.37,"h":231,"l":228.55,"n":3009,"o":229.3,"t":"2024-11-26T05:00:00Z","v":54174,"vw":230.126209},{"c":229.11,"h":232.07,"l":228.29,"n":2674,"o":231.4,"t":"2024-11-27T05:00:00Z","v":43494,"vw":229.402898},{"c":229.95,"h":231.61,"l":229,"n":1524,"o":229.26,"t":"2024-11-29T05:00:00Z","v":31150,"vw":229.872829},{"c":229.08,"h":231.43,"l":228.73,"n":5605,"o":230.57,"t":"2024-12-02T05:00:00Z","v":66820,"vw":229.586216},{"c":229.67,"h":231.545,"l":227.42,"n":4930,"o":229.13,"t":"2024-12-03T05:00:00Z","v":90928,"vw":229.738298},{"c":231.76,"h":232.05,"l":228.95,"n":4517,"o":230.13,"t":"2024-12-04T05:00:00Z","v":52972,"vw":231.433429},{"c":229.43,"h":231.74,"l":229.06,"n":3399,"o":231.74,"t":"2024-12-05T05:00:00Z","v":42641,"vw":229.638648},{"c":230.23,"h":231.4,"l":228.42,"n":3743,"o":229.55,"t":"2024-12-06T05:00:00Z","v":59042,"vw":230.106954},{"c":227.75,"h":231.2554,"l":227.75,"n":4285,"o":230.07,"t":"2024-12-09T05:00:00Z","v":58233,"vw":228.482804},{"c":228.27,"h":229.78,"l":226.83,"n":2869,"o":228.09,"t":"2024-12-10T05:00:00Z","v":48240,"vw":228.386094},{"c":233.01,"h":234.11,"l":227.9,"n":5193,"o":230.04,"t":"2024-12-11T05:00:00Z","v":115183,"vw":232.222086},{"c":234.64,"h":235.01,"l":230.98,"n":4479,"o":233.74,"t":"2024-12-12T05:00:00Z","v":60490,"vw":234.3729},{"c":235.17,"h":235.19,"l":232.653,"n":3688,"o":235.19,"t":"2024-12-13T05:00:00Z","v":63196,"vw":234.68561},{"c":235.85,"h":237.9924,"l":234.25,"n":5186,"o":234.25,"t":"2024-12-16T05:00:00Z","v":97446,"vw":236.094776},{"c":232.31,"h":235.55,"l":231,"n":5241,"o":234.88,"t":"2024-12-17T05:00:00Z","v":106528,"vw":232.645729},{"c":226.37,"h":234.23,"l":225.97,"n":4758,"o":233.7,"t":"2024-12-18T05:00:00Z","v":68410,"vw":227.721998},{"c":223.79,"h":229.46,"l":222.75,"n":6459,"o":228.86,"t":"2024-12-19T05:00:00Z","v":127352,"vw":224.364875},{"c":225.35,"h":227.67,"l":222.8507,"n":4653,"o":223.76,"t":"2024-12-20T05:00:00Z","v":170022,"vw":225.398112},{"c":220.31,"h":225.015,"l":219.48,"n":4181,"o":224.48,"t":"2024-12-23T05:00:00Z","v":71808,"vw":220.974825},{"c":221.19,"h":221.935,"l":219.24,"n":1947,"o":220.1,"t":"2024-12-24T05:00:00Z","v":37086,"vw":220.947646},{"c":221.72,"h":222.41,"l":219.15,"n":3893,"o":219.6,"t":"2024-12-26T05:00:00Z","v":67563,"vw":221.373301},{"c":221.1,"h":221.9699,"l":219.1806,"n":2840,"o":219.9,"t":"2024-12-27T05:00:00Z","v":40414,"vw":220.872319},{"c":228.07,"h":228.785,"l":219.08,"n":6600,"o":221.01,"t":"2024-12-30T05:00:00Z","v":137246,"vw":225.35121},{"c":225.68,"h":227.665,"l":225.3284,"n":4139,"o":226.89,"t":"2024-12-31T05:00:00Z","v":77278,"vw":226.029002},{"c":223.08,"h":227.38,"l":222.66,"n":4003,"o":226.96,"t":"2025-01-02T05:00:00Z","v":78626,"vw":224.163689},{"c":223.33,"h":226.06,"l":222.865,"n":4802,"o":224.6,"t":"2025-01-03T05:00:00Z","v":90986,"vw":223.726964},{"c":219.18,"h":225.23,"l":219.01,"n":5755,"o":223.65,"t":"2025-01-06T05:00:00Z","v":130966,"vw":220.400025},{"c":215.84,"h":220.255,"l":215.57,"n":5361,"o":219.63,"t":"2025-01-07T05:00:00Z","v":88583,"vw":216.647807},{"c":215.78,"h":215.92,"l":213.21,"n":5329,"o":214.76,"t":"2025-01-08T05:00:00Z","v":108146,"vw":215.532901},{"c":212.12,"h":215.27,"l":212.035,"n":4710,"o":214.75,"t":"2025-01-10T05:00:00Z","v":82825,"vw":212.959196},{"c":213.96,"h":215.64,"l":210.53,"n":5102,"o":210.75,"t":"2025-01-13T05:00:00Z","v":75455,"vw":213.954746},{"c":213.45,"h":217.75,"l":213.39,"n":3821,"o":214.9,"t":"2025-01-14T05:00:00Z","v":80107,"vw":214.33624},{"c":215.43,"h":219.57,"l":214.825,"n":3845,"o":215.77,"t":"2025-01-15T05:00:00Z","v":58154,"vw":215.357661},{"c":215.2,"h":217.835,"l":214.77,"n":4117,"o":216,"t":"2025-01-16T05:00:00Z","v":68300,"vw":215.744986},{"c":217,"h":217.61,"l":215.51,"n":2986,"o":216.5,"t":"2025-01-17T05:00:00Z","v":47570,"vw":216.869105},{"c":219.75,"h":223.17,"l":218.5,"n":4546,"o":218.5,"t":"2025-01-21T05:00:00Z","v":94178,"vw":220.065304},{"c":218.48,"h":221.72,"l":217.88,"n":3741,"o":219.9,"t":"2025-01-22T05:00:00Z","v":54235,"vw":219.171495},{"c":218.46,"h":220.51,"l":216.64,"n":3518,"o":216.64,"t":"2025-01-23T05:00:00Z","v":61515,"vw":218.431957},{"c":219.58,"h":220.16,"l":218.13,"n":4271,"o":219.39,"t":"2025-01-24T05:00:00Z","v":66293,"vw":219.268449},{"c":221.55,"h":225.62,"l":218.99,"n":4948,"o":218.99,"t":"2025-01-27T05:00:00Z","v":98537,"vw":221.858421},{"c":219.56,"h":223.055,"l":219.55,"n":4057,"o":221.2,"t":"2025-01-28T05:00:00Z","v":60433,"vw":220.452077},{"c":219.71,"h":220.9799,"l":218.21,"n":3472,"o":219.89,"t":"2025-01-29T05:00:00Z","v":48932,"vw":219.672937},{"c":220.6,"h":221.85,"l":219.51,"n":3564,"o":221.15,"t":"2025-01-30T05:00:00Z","v":49189,"vw":220.576314},{"c":219.87,"h":221.14,"l":218.17,"n":5774,"o":220.5,"t":"2025-01-31T05:00:00Z","v":89385,"vw":219.51995},{"c":218.23,"h":222.45,"l":216.99,"n":10949,"o":219,"t":"2025-02-03T05:00:00Z","v":223091,"vw":219.013361},{"c":210.4,"h":219.12,"l":208.9,"n":9615,"o":217.64,"t":"2025-02-04T05:00:00Z","v":221680,"vw":210.847898},{"c":208.82,"h":212.74,"l":208.48,"n":5700,"o":210.99,"t":"2025-02-05T05:00:00Z","v":101416,"vw":209.644833},{"c":210.37,"h":213.21,"l":208.945,"n":6581,"o":209.56,"t":"2025-02-06T05:00:00Z","v":132192,"vw":210.251748},{"c":205.42,"h":208,"l":200.95,"n":8670,"o":204.61,"t":"2025-02-07T05:00:00Z","v":246693,"vw":204.822785},{"c":208.24,"h":209.915,"l":205.4454,"n":7924,"o":206.36,"t":"2025-02-10T05:00:00Z","v":146978,"vw":208.153166},{"c":208.01,"h":209.2745,"l":206.53,"n":5179,"o":208.24,"t":"2025-02-11T05:00:00Z","v":90803,"vw":207.947522},{"c":210,"h":210.01,"l":206.155,"n":5113,"o":206.18,"t":"2025-02-12T05:00:00Z","v":86630,"vw":209.469365},{"c":210.99,"h":211.655,"l":209.725,"n":4549,"o":210.25,"t":"2025-02-13T05:00:00Z","v":71838,"vw":210.774301},{"c":211.67,"h":212,"l":209.29,"n":4391,"o":210.82,"t":"2025-02-14T05:00:00Z","v":77850,"vw":211.462789},{"c":206.91,"h":212.99,"l":206.65,"n":6056,"o":212.3,"t":"2025-02-18T05:00:00Z","v":117322,"vw":208.034144},{"c":207.52,"h":209.77,"l":205.8276,"n":5621,"o":207.57,"t":"2025-02-19T05:00:00Z","v":132218,"vw":207.785025},{"c":205.46,"h":207.39,"l":205.46,"n":5229,"o":206.74,"t":"2025-02-20T05:00:00Z","v":96209,"vw":205.964136},{"c":203.11,"h":205.96,"l":201.79,"n":5287,"o":205.74,"t":"2025-02-21T05:00:00Z","v":102957,"vw":203.430762},{"c":202.66,"h":206.95,"l":201.95,"n":7618,"o":204.01,"t":"2025-02-24T05:00:00Z","v":114220,"vw":202.776107},{"c":201.99,"h":202.87,"l":199.25,"n":6655,"o":201.8,"t":"2025-02-25T05:00:00Z","v":129260,"vw":201.404816},{"c":202.76,"h":204.51,"l":201.84,"n":4908,"o":202.09,"t":"2025-02-26T05:00:00Z","v":91949,"vw":202.828756},{"c":201.32,"h":204.47,"l":200.715,"n":4593,"o":202.84,"t":"2025-02-27T05:00:00Z","v":82265,"vw":201.538225},{"c":203.69,"h":203.75,"l":199.3821,"n":5987,"o":199.99,"t":"2025-02-28T05:00:00Z","v":134783,"vw":202.409891},{"c":201.48,"h":205.06,"l":200.26,"n":6168,"o":205.06,"t":"2025-03-03T05:00:00Z","v":147952,"vw":202.437287},{"c":198.73,"h":200.04,"l":197.1436,"n":8416,"o":199.67,"t":"2025-03-04T05:00:00Z","v":171114,"vw":198.689222},{"c":200.29,"h":201.44,"l":197.52,"n":5119,"o":198.71,"t":"2025-03-05T05:00:00Z","v":112800,"vw":200.012163},{"c":198.37,"h":200.515,"l":197.53,"n":5428,"o":198.59,"t":"2025-03-06T05:00:00Z","v":101078,"vw":198.45379},{"c":196.84,"h":199.32,"l":193.555,"n":6689,"o":196.96,"t":"2025-03-07T05:00:00Z","v":130910,"vw":196.78566},{"c":189.78,"h":196.4535,"l":187.61,"n":7694,"o":195,"t":"2025-03-10T04:00:00Z","v":184943,"vw":190.109098},{"c":187.75,"h":192.225,"l":186.5024,"n":6595,"o":189.93,"t":"2025-03-11T04:00:00Z","v":117755,"vw":188.445486},{"c":188.45,"h":188.66,"l":185.24,"n":6181,"o":188.26,"t":"2025-03-12T04:00:00Z","v":107829,"vw":187.283183},{"c":185.75,"h":188.07,"l":185.3,"n":6340,"o":186.89,"t":"2025-03-13T04:00:00Z","v":154457,"vw":186.162837},{"c":188.92,"h":189.02,"l":186.1517,"n":8327,"o":187.73,"t":"2025-03-14T04:00:00Z","v":154680,"vw":188.327343},{"c":192.04,"h":193.46,"l":187.69,"n":6166,"o":187.69,"t":"2025-03-17T04:00:00Z","v":111079,"vw":191.775647},{"c":191.01,"h":191.73,"l":189.19,"n":5494,"o":191.73,"t":"2025-03-18T04:00:00Z","v":96266,"vw":190.601417},{"c":194.68,"h":196.665,"l":190.7,"n":7059,"o":191.2,"t":"2025-03-19T04:00:00Z","v":198653,"vw":194.686241},{"c":197.75,"h":201.195,"l":193.17,"n":9379,"o":193.17,"t":"2025-03-20T04:00:00Z","v":421642,"vw":198.328099},{"c":198.52,"h":198.53,"l":195.1388,"n":6654,"o":196.78,"t":"2025-03-21T04:00:00Z","v":264630,"vw":198.088949},{"c":199.29,"h":201.67,"l":198.6,"n":6531,"o":200.84,"t":"2025-03-24T04:00:00Z","v":188299,"vw":199.644229},{"c":197.87,"h":199.18,"l":195.265,"n":6715,"o":198.61,"t":"2025-03-25T04:00:00Z","v":177211,"vw":197.63459},{"c":198.51,"h":199.99,"l":197.3,"n":7527,"o":199.18,"t":"2025-03-26T04:00:00Z","v":112882,"vw":198.781805},{"c":198.7,"h":199.0956,"l":196.1801,"n":4998,"o":198.51,"t":"2025-03-27T04:00:00Z","v":103628,"vw":198.269146},{"c":194.97,"h":198.81,"l":192.68,"n":6469,"o":198.72,"t":"2025-03-28T04:00:00Z","v":191569,"vw":194.573599},{"c":194.72,"h":195.04,"l":191.27,"n":6763,"o":193.99,"t":"2025-03-31T04:00:00Z","v":180450,"vw":194.243333},{"c":198.36,"h":198.5,"l":193.4,"n":7312,"o":195.17,"t":"2025-04-01T04:00:00Z","v":174944,"vw":196.747139},{"c":199.23,"h":199.48,"l":194.5,"n":5053,"o":195.93,"t":"2025-04-02T04:00:00Z","v":96806,"vw":198.643182},{"c":193.35,"h":195.65,"l":191.17,"n":6373,"o":193.26,"t":"2025-04-03T04:00:00Z","v":172264,"vw":192.624082},{"c":180.96,"h":190.83,"l":178.58,"n":11309,"o":188.58,"t":"2025-04-04T04:00:00Z","v":341736,"vw":182.739297},{"c":178.79,"h":185.07,"l":173.26,"n":10033,"o":177.01,"t":"2025-04-07T04:00:00Z","v":383631,"vw":178.128546},{"c":175.61,"h":184.14,"l":173.67,"n":6310,"o":184,"t":"2025-04-08T04:00:00Z","v":150801,"vw":176.442519},{"c":188.67,"h":189.385,"l":173.6,"n":7917,"o":173.6,"t":"2025-04-09T04:00:00Z","v":191795,"vw":183.526245},{"c":187.96,"h":189.5,"l":182.9,"n":8160,"o":186.51,"t":"2025-04-10T04:00:00Z","v":171161,"vw":186.626692},{"c":190.42,"h":191.89,"l":186.1,"n":7009,"o":188.56,"t":"2025-04-11T04:00:00Z","v":175584,"vw":189.140215},{"c":190.35,"h":193.1946,"l":190.15,"n":5882,"o":191.73,"t":"2025-04-14T04:00:00Z","v":129874,"vw":191.262094},{"c":192.58,"h":194,"l":189.995,"n":4830,"o":190.45,"t":"2025-04-15T04:00:00Z","v":116098,"vw":192.811762},{"c":188.83,"h":192.11,"l":186.29,"n":4280,"o":192.11,"t":"2025-04-16T04:00:00Z","v":108835,"vw":188.645673},{"c":191.65,"h":192.33,"l":188.35,"n":4190,"o":190,"t":"2025-04-17T04:00:00Z","v":72772,"vw":191.229505},{"c":185.4,"h":189.35,"l":183.58,"n":5463,"o":189.29,"t":"2025-04-21T04:00:00Z","v":133324,"vw":185.52081},{"c":188.09,"h":189.0813,"l":185.5,"n":6162,"o":185.5,"t":"2025-04-22T04:00:00Z","v":283788,"vw":188.038758},{"c":189.57,"h":195.1225,"l":188.96,"n":4991,"o":192.04,"t":"2025-04-23T04:00:00Z","v":88332,"vw":190.237595},{"c":191.74,"h":192.875,"l":189.42,"n":4662,"o":189.42,"t":"2025-04-24T04:00:00Z","v":76751,"vw":191.679696},{"c":192.16,"h":192.95,"l":189.39,"n":5568,"o":192.37,"t":"2025-04-25T04:00:00Z","v":93474,"vw":191.235168},{"c":195.4,"h":196.59,"l":193.26,"n":6367,"o":193.45,"t":"2025-04-28T04:00:00Z","v":134851,"vw":195.215551},{"c":193.44,"h":196.12,"l":192.57,"n":6546,"o":194.82,"t":"2025-04-29T04:00:00Z","v":157027,"vw":193.738738},{"c":192.57,"h":192.78,"l":188.99,"n":7404,"o":192.49,"t":"2025-04-30T04:00:00Z","v":170768,"vw":191.715903},{"c":192.85,"h":194.64,"l":192.13,"n":8122,"o":193.15,"t":"2025-05-01T04:00:00Z","v":164978,"vw":193.165234},{"c":187.36,"h":192.585,"l":184.63,"n":9818,"o":188.92,"t":"2025-05-02T04:00:00Z","v":219233,"vw":188.136811},{"c":188.87,"h":190.23,"l":185.25,"n":8129,"o":186.23,"t":"2025-05-05T04:00:00Z","v":207641,"vw":188.466609},{"c":190.63,"h":191.94,"l":188.2,"n":6224,"o":189.11,"t":"2025-05-06T04:00:00Z","v":130863,"vw":190.554614},{"c":190.31,"h":193.98,"l":190.24,"n":6057,"o":191.14,"t":"2025-05-07T04:00:00Z","v":193249,"vw":191.04744},{"c":190.91,"h":193.355,"l":190.44,"n":6211,"o":190.89,"t":"2025-05-08T04:00:00Z","v":118097,"vw":191.403817},{"c":191.8,"h":192.78,"l":191,"n":5703,"o":191.22,"t":"2025-05-09T04:00:00Z","v":105539,"vw":191.912882},{"c":195.13,"h":196,"l":194.105,"n":5174,"o":196,"t":"2025-05-12T04:00:00Z","v":105842,"vw":195.070608},{"c":196.76,"h":198.34,"l":194.115,"n":5992,"o":194.58,"t":"2025-05-13T04:00:00Z","v":137863,"vw":197.146904},{"c":196.09,"h":197,"l":194.69,"n":5818,"o":197,"t":"2025-05-14T04:00:00Z","v":128267,"vw":195.844002},{"c":196.76,"h":197.34,"l":194.855,"n":4673,"o":196.82,"t":"2025-05-15T04:00:00Z","v":92060,"vw":196.581195},{"c":197.42,"h":198.765,"l":195.73,"n":5481,"o":197.88,"t":"2025-05-16T04:00:00Z","v":110568,"vw":197.601519},{"c":198.53,"h":198.54,"l":196.215,"n":4285,"o":196.49,"t":"2025-05-19T04:00:00Z","v":88737,"vw":197.853698},{"c":196.63,"h":199,"l":195.36,"n":4737,"o":198.95,"t":"2025-05-20T04:00:00Z","v":73464,"vw":196.691369},{"c":191.13,"h":196.31,"l":190.67,"n":5227,"o":196.31,"t":"2025-05-21T04:00:00Z","v":118018,"vw":192.150675},{"c":190.25,"h":191.61,"l":188.43,"n":6285,"o":190.22,"t":"2025-05-22T04:00:00Z","v":135286,"vw":190.292414},{"c":190.72,"h":191.6,"l":188.4,"n":3936,"o":188.4,"t":"2025-05-23T04:00:00Z","v":79208,"vw":190.630608},{"c":191.27,"h":192.34,"l":189.97,"n":6817,"o":192.34,"t":"2025-05-27T04:00:00Z","v":148679,"vw":190.8922},{"c":187.78,"h":191.61,"l":187.12,"n":6645,"o":191.61,"t":"2025-05-28T04:00:00Z","v":141991,"vw":188.217509},{"c":189.63,"h":189.63,"l":186.7214,"n":4681,"o":187.78,"t":"2025-05-29T04:00:00Z","v":108178,"vw":189.076713},{"c":189.89,"h":190.114,"l":187.1,"n":4593,"o":189,"t":"2025-05-30T04:00:00Z","v":114163,"vw":189.489144},{"c":189.76,"h":190.3,"l":187,"n":6087,"o":189.18,"t":"2025-06-02T04:00:00Z","v":107914,"vw":189.391405},{"c":189.34,"h":190.48,"l":188.64,"n":5088,"o":189.33,"t":"2025-06-03T04:00:00Z","v":93724,"vw":189.521672},{"c":188.8,"h":190.135,"l":188.53,"n":4268,"o":189.25,"t":"2025-06-04T04:00:00Z","v":151611,"vw":189.019361},{"c":189.75,"h":190.85,"l":188.995,"n":5617,"o":189.37,"t":"2025-06-05T04:00:00Z","v":105384,"vw":189.897646},{"c":191.22,"h":191.28,"l":189.53,"n":6098,"o":191.28,"t":"2025-06-06T04:00:00Z","v":102709,"vw":190.7056},{"c":189.98,"h":192.27,"l":189.3649,"n":6810,"o":191.74,"t":"2025-06-09T04:00:00Z","v":113107,"vw":190.446369},{"c":192.27,"h":192.28,"l":189.97,"n":7774,"o":190.04,"t":"2025-06-10T04:00:00Z","v":181042,"vw":191.413855},{"c":191.24,"h":193.71,"l":190.719,"n":6031,"o":192.28,"t":"2025-06-11T04:00:00Z","v":89355,"vw":191.938021},{"c":189.49,"h":190.455,"l":188.55,"n":5431,"o":190.2,"t":"2025-06-12T04:00:00Z","v":135487,"vw":189.465002},{"c":187.36,"h":190.04,"l":186,"n":6480,"o":189.24,"t":"2025-06-13T04:00:00Z","v":168782,"vw":187.499875},{"c":190.74,"h":190.97,"l":188.24,"n":6402,"o":188.26,"t":"2025-06-16T04:00:00Z","v":181174,"vw":190.360926},{"c":186.85,"h":190.9899,"l":186.28,"n":6571,"o":190.6,"t":"2025-06-17T04:00:00Z","v":196526,"vw":187.495803},{"c":191.11,"h":191.225,"l":186.21,"n":9297,"o":187.04,"t":"2025-06-18T04:00:00Z","v":374799,"vw":189.59609},{"c":203.1,"h":208.3306,"l":197.51,"n":17104,"o":201.34,"t":"2025-06-20T04:00:00Z","v":582044,"vw":203.958256},{"c":207.29,"h":209.6164,"l":201.89,"n":14872,"o":203.17,"t":"2025-06-23T04:00:00Z","v":447582,"vw":207.412284},{"c":207.6,"h":210,"l":204.8201,"n":10917,"o":210,"t":"2025-06-24T04:00:00Z","v":277820,"vw":207.877264},{"c":205.73,"h":208.145,"l":203.935,"n":8695,"o":207.59,"t":"2025-06-25T04:00:00Z","v":195454,"vw":205.77392},{"c":206.72,"h":207.9154,"l":204.83,"n":7871,"o":205.7,"t":"2025-06-26T04:00:00Z","v":151275,"vw":206.195896},{"c":208.57,"h":208.88,"l":205.7015,"n":8106,"o":206.82,"t":"2025-06-27T04:00:00Z","v":426747,"vw":208.288864},{"c":208.95,"h":210.33,"l":207.275,"n":8640,"o":208.75,"t":"2025-06-30T04:00:00Z","v":245778,"vw":209.167599},{"c":205,"h":209.14,"l":204.51,"n":8236,"o":207.72,"t":"2025-07-01T04:00:00Z","v":202356,"vw":205.860147},{"c":208.2,"h":208.35,"l":204.01,"n":8594,"o":205,"t":"2025-07-02T04:00:00Z","v":214103,"vw":207.304641},{"c":207.9,"h":211.88,"l":206.2,"n":4935,"o":209,"t":"2025-07-03T04:00:00Z","v":148458,"vw":207.521424},{"c":204.78,"h":208.19,"l":204,"n":6315,"o":208.19,"t":"2025-07-07T04:00:00Z","v":160694,"vw":205.147716},{"c":202.95,"h":206.0615,"l":202.58,"n":6161,"o":204.12,"t":"2025-07-08T04:00:00Z","v":175309,"vw":203.355795},{"c":202.17,"h":204.3299,"l":202.17,"n":5663,"o":202.94,"t":"2025-07-09T04:00:00Z","v":147446,"vw":202.630413},{"c":203.76,"h":204.2,"l":202,"n":7415,"o":202,"t":"2025-07-10T04:00:00Z","v":195028,"vw":203.568022},{"c":205.88,"h":208.1456,"l":202.8801,"n":6705,"o":203.87,"t":"2025-07-11T04:00:00Z","v":170537,"vw":205.731888},{"c":208.11,"h":211.11,"l":205.88,"n":7046,"o":205.88,"t":"2025-07-14T04:00:00Z","v":211425,"vw":208.565213},{"c":204.22,"h":209.615,"l":204.12,"n":7801,"o":208.16,"t":"2025-07-15T04:00:00Z","v":187174,"vw":205.344688},{"c":208.5,"h":209.66,"l":204.11,"n":6742,"o":205.02,"t":"2025-07-16T04:00:00Z","v":146376,"vw":207.751116},{"c":210.42,"h":211.43,"l":207.145,"n":8151,"o":207.49,"t":"2025-07-17T04:00:00Z","v":250866,"vw":209.978318},{"c":208.41,"h":211.3899,"l":208.185,"n":7449,"o":210.25,"t":"2025-07-18T04:00:00Z","v":178460,"vw":209.017084},{"c":204.62,"h":208.89,"l":204.6,"n":7478,"o":208.89,"t":"2025-07-21T04:00:00Z","v":146384,"vw":205.882796},{"c":204.94,"h":206.0099,"l":204.14,"n":7280,"o":204.72,"t":"2025-07-22T04:00:00Z","v":148907,"vw":205.091819},{"c":205,"h":206.3435,"l":202.05,"n":6280,"o":204.43,"t":"2025-07-23T04:00:00Z","v":151584,"vw":204.756438},{"c":203.31,"h":205.39,"l":203.27,"n":5459,"o":204.43,"t":"2025-07-24T04:00:00Z","v":116506,"vw":203.842352},{"c":202.2,"h":204.33,"l":201.7,"n":6115,"o":202.93,"t":"2025-07-25T04:00:00Z","v":101406,"vw":202.285052},{"c":202.27,"h":203.2,"l":200.7,"n":6015,"o":201.33,"t":"2025-07-28T04:00:00Z","v":132061,"vw":202.219095},{"c":201.08,"h":204,"l":200.04,"n":5500,"o":203.61,"t":"2025-07-29T04:00:00Z","v":103648,"vw":201.18403},{"c":203.72,"h":203.81,"l":202.025,"n":7308,"o":202.18,"t":"2025-07-30T04:00:00Z","v":164822,"vw":203.164192},{"c":202.1,"h":205.11,"l":201.8825,"n":7092,"o":203.04,"t":"2025-07-31T04:00:00Z","v":156282,"vw":202.464588},{"c":199.55,"h":201.99,"l":195.6998,"n":7532,"o":201.99,"t":"2025-08-01T04:00:00Z","v":143448,"vw":199.470825},{"c":202.02,"h":202.15,"l":199.88,"n":5353,"o":199.88,"t":"2025-08-04T04:00:00Z","v":94690,"vw":201.56967},{"c":202.35,"h":202.76,"l":200,"n":5348,"o":201,"t":"2025-08-05T04:00:00Z","v":131558,"vw":202.103487},{"c":203.24,"h":204.56,"l":201.6601,"n":6642,"o":204.28,"t":"2025-08-06T04:00:00Z","v":110073,"vw":203.259229},{"c":201.96,"h":203.7535,"l":200.245,"n":7272,"o":203.59,"t":"2025-08-07T04:00:00Z","v":142690,"vw":201.553451},{"c":199.32,"h":204.375,"l":199.18,"n":7765,"o":201.93,"t":"2025-08-08T04:00:00Z","v":190981,"vw":200.354897},{"c":202.48,"h":202.94,"l":199.49,"n":8936,"o":199.49,"t":"2025-08-11T04:00:00Z","v":235214,"vw":202.104711},{"c":195.4,"h":204.51,"l":193.2,"n":13540,"o":202.48,"t":"2025-08-12T04:00:00Z","v":444992,"vw":197.712638},{"c":194.52,"h":195.51,"l":188.595,"n":20356,"o":191.5,"t":"2025-08-13T04:00:00Z","v":699779,"vw":192.67868},{"c":192.65,"h":195,"l":191.665,"n":9418,"o":194.44,"t":"2025-08-14T04:00:00Z","v":249075,"vw":193.075359},{"c":197.61,"h":200.06,"l":191.33,"n":12522,"o":192.47,"t":"2025-08-15T04:00:00Z","v":367206,"vw":197.347609},{"c":196.92,"h":199.48,"l":196.07,"n":8325,"o":197.61,"t":"2025-08-18T04:00:00Z","v":202218,"vw":197.409726},{"c":196.64,"h":197.86,"l":195.19,"n":6927,"o":197.28,"t":"2025-08-19T04:00:00Z","v":173325,"vw":196.740687},{"c":195.53,"h":197.23,"l":194.66,"n":7474,"o":196.9,"t":"2025-08-20T04:00:00Z","v":155955,"vw":195.476345},{"c":196.65,"h":197.4099,"l":194.41,"n":7029,"o":195.33,"t":"2025-08-21T04:00:00Z","v":134851,"vw":196.463571},{"c":198.65,"h":199.72,"l":197.4,"n":6331,"o":198.82,"t":"2025-08-22T04:00:00Z","v":102825,"vw":198.675188},{"c":198.41,"h":200.025,"l":197.27,"n":8522,"o":199.05,"t":"2025-08-25T04:00:00Z","v":177457,"vw":198.916951},{"c":196.99,"h":198.54,"l":196.79,"n":7212,"o":197.81,"t":"2025-08-26T04:00:00Z","v":130225,"vw":197.28184},{"c":196.26,"h":197.39,"l":195.44,"n":6191,"o":196.06,"t":"2025-08-27T04:00:00Z","v":139572,"vw":196.263957},{"c":196.54,"h":197.43,"l":195.33,"n":6590,"o":196.5,"t":"2025-08-28T04:00:00Z","v":135063,"vw":196.321643},{"c":197.84,"h":198.39,"l":195.7712,"n":7743,"o":196.14,"t":"2025-08-29T04:00:00Z","v":192219,"vw":197.385351},{"c":195.78,"h":197.58,"l":194.57,"n":7266,"o":196.51,"t":"2025-09-02T04:00:00Z","v":161893,"vw":195.834593},{"c":195.9,"h":197.2868,"l":193.865,"n":8380,"o":196.97,"t":"2025-09-03T04:00:00Z","v":242124,"vw":195.683713},{"c":196.09,"h":199,"l":195.43,"n":8228,"o":196.73,"t":"2025-09-04T04:00:00Z","v":201381,"vw":196.648471},{"c":195.98,"h":197.705,"l":194.25,"n":7743,"o":196.64,"t":"2025-09-05T04:00:00Z","v":143138,"vw":195.306803},{"c":202.99,"h":203.1,"l":196.645,"n":9711,"o":197.94,"t":"2025-09-08T04:00:00Z","v":204020,"vw":201.262568},{"c":206.36,"h":210.26,"l":205.37,"n":14728,"o":206.86,"t":"2025-09-09T04:00:00Z","v":385856,"vw":207.492564},{"c":205.28,"h":206.99,"l":204.285,"n":10476,"o":205.79,"t":"2025-09-10T04:00:00Z","v":173854,"vw":205.313435},{"c":211.75,"h":212,"l":204.42,"n":9783,"o":204.78,"t":"2025-09-11T04:00:00Z","v":257288,"vw":210.562666},{"c":213.03,"h":213.865,"l":210.3101,"n":8432,"o":212,"t":"2025-09-12T04:00:00Z","v":205081,"vw":212.303215},{"c":210.95,"h":216.2379,"l":210.73,"n":9393,"o":213.26,"t":"2025-09-15T04:00:00Z","v":195314,"vw":212.454069},{"c":214.66,"h":215.04,"l":209.1101,"n":8806,"o":210.21,"t":"2025-09-16T04:00:00Z","v":237710,"vw":213.778711},{"c":219.5,"h":219.71,"l":213.5,"n":11639,"o":214.72,"t":"2025-09-17T04:00:00Z","v":350542,"vw":218.448298},{"c":215.37,"h":222.6,"l":214.77,"n":8883,"o":219.53,"t":"2025-09-18T04:00:00Z","v":232952,"vw":217.424548},{"c":213.62,"h":216.63,"l":213.55,"n":7965,"o":216.38,"t":"2025-09-19T04:00:00Z","v":407153,"vw":213.884115},{"c":215.47,"h":216.38,"l":213.0001,"n":9901,"o":213.87,"t":"2025-09-22T04:00:00Z","v":244998,"vw":214.922946},{"c":215.92,"h":218,"l":214.83,"n":8173,"o":216.22,"t":"2025-09-23T04:00:00Z","v":157314,"vw":215.986272},{"c":217.25,"h":220.4,"l":216,"n":8845,"o":216,"t":"2025-09-24T04:00:00Z","v":208184,"vw":218.170617},{"c":221.92,"h":223.16,"l":215.99,"n":12531,"o":217.77,"t":"2025-09-25T04:00:00Z","v":303742,"vw":220.930215},{"c":223.55,"h":226.165,"l":221.51,"n":11508,"o":222,"t":"2025-09-26T04:00:00Z","v":287028,"vw":223.685273},{"c":230.03,"h":231.73,"l":223.74,"n":12115,"o":224.25,"t":"2025-09-29T04:00:00Z","v":319897,"vw":229.189621},{"c":227,"h":231.63,"l":225.935,"n":10144,"o":229.89,"t":"2025-09-30T04:00:00Z","v":245533,"vw":227.828308},{"c":229.79,"h":231.11,"l":224.99,"n":10820,"o":225.58,"t":"2025-10-01T04:00:00Z","v":234511,"vw":229.527637},{"c":232.63,"h":232.9302,"l":229.3501,"n":10041,"o":230,"t":"2025-10-02T04:00:00Z","v":218681,"vw":231.775938},{"c":231.57,"h":235.917,"l":231.56,"n":7551,"o":233.09,"t":"2025-10-03T04:00:00Z","v":203507,"vw":232.57713},{"c":231.95,"h":233.56,"l":229.035,"n":10869,"o":230.99,"t":"2025-10-06T04:00:00Z","v":269944,"vw":231.75088},{"c":219.5,"h":231.47,"l":217.67,"n":11374,"o":229.78,"t":"2025-10-07T04:00:00Z","v":245128,"vw":220.85998},{"c":219.92,"h":222.51,"l":219.77,"n":8046,"o":220.6,"t":"2025-10-08T04:00:00Z","v":184726,"vw":220.681277},{"c":218.58,"h":220.3,"l":216.22,"n":7618,"o":220.3,"t":"2025-10-09T04:00:00Z","v":160541,"vw":217.775339},{"c":215.42,"h":220.25,"l":215.07,"n":7945,"o":218.2,"t":"2025-10-10T04:00:00Z","v":156629,"vw":215.983066},{"c":218.76,"h":219.75,"l":215.51,"n":7429,"o":216,"t":"2025-10-13T04:00:00Z","v":171129,"vw":218.543649},{"c":220.23,"h":221.8098,"l":217.05,"n":7924,"o":217.68,"t":"2025-10-14T04:00:00Z","v":163327,"vw":220.081629},{"c":223.07,"h":225.7,"l":221,"n":7489,"o":221,"t":"2025-10-15T04:00:00Z","v":189248,"vw":223.272932},{"c":218.34,"h":223.91,"l":217.08,"n":7693,"o":223.14,"t":"2025-10-16T04:00:00Z","v":165513,"vw":219.078862},{"c":218.91,"h":220.6,"l":216.37,"n":7010,"o":218.4,"t":"2025-10-17T04:00:00Z","v":162421,"vw":218.536427},{"c":222.32,"h":222.89,"l":218.9951,"n":5544,"o":220,"t":"2025-10-20T04:00:00Z","v":110864,"vw":221.927448},{"c":224.4,"h":225.09,"l":222,"n":7912,"o":222,"t":"2025-10-21T04:00:00Z","v":152821,"vw":223.95991},{"c":225.51,"h":226.04,"l":222.88,"n":5937,"o":224.88,"t":"2025-10-22T04:00:00Z","v":110681,"vw":225.093672},{"c":226.16,"h":226.52,"l":221.05,"n":6909,"o":225.51,"t":"2025-10-23T04:00:00Z","v":153400,"vw":225.219423},{"c":228.05,"h":228.58,"l":226.515,"n":7322,"o":227.12,"t":"2025-10-24T04:00:00Z","v":137800,"vw":227.896175},{"c":227.18,"h":231.52,"l":225.22,"n":9310,"o":230.23,"t":"2025-10-27T04:00:00Z","v":230742,"vw":227.992335},{"c":227.13,"h":228.53,"l":225.4301,"n":6680,"o":226.95,"t":"2025-10-28T04:00:00Z","v":136863,"vw":227.081263},{"c":224.61,"h":229.185,"l":224.04,"n":8001,"o":225.57,"t":"2025-10-29T04:00:00Z","v":170903,"vw":225.996798},{"c":224.77,"h":228.025,"l":221.405,"n":10786,"o":223.81,"t":"2025-10-30T04:00:00Z","v":258586,"vw":224.319895},{"c":214.39,"h":218.69,"l":207.9,"n":16995,"o":213,"t":"2025-10-31T04:00:00Z","v":506671,"vw":213.230961},{"c":216.93,"h":223.04,"l":211.21,"n":11463,"o":213.86,"t":"2025-11-03T05:00:00Z","v":276741,"vw":218.163213},{"c":219.74,"h":221.52,"l":215.47,"n":7418,"o":216.04,"t":"2025-11-04T05:00:00Z","v":173831,"vw":219.777742},{"c":215.12,"h":221.5,"l":215.11,"n":8934,"o":219,"t":"2025-11-05T05:00:00Z","v":182364,"vw":217.025901},{"c":215.66,"h":217.33,"l":212.73,"n":8879,"o":214.59,"t":"2025-11-06T05:00:00Z","v":156868,"vw":215.275032},{"c":220.15,"h":220.36,"l":214.955,"n":7064,"o":215.85,"t":"2025-11-07T05:00:00Z","v":148883,"vw":219.174016},{"c":221.21,"h":223.015,"l":220.17,"n":6486,"o":220.6,"t":"2025-11-10T05:00:00Z","v":135583,"vw":221.470681},{"c":219.32,"h":224.84,"l":218.085,"n":8096,"o":222.44,"t":"2025-11-11T05:00:00Z","v":163238,"vw":219.693095},{"c":220.75,"h":222.7,"l":218.945,"n":5600,"o":219.95,"t":"2025-11-12T05:00:00Z","v":134452,"vw":220.559264},{"c":217.74,"h":222.25,"l":217.23,"n":7214,"o":221.95,"t":"2025-11-13T05:00:00Z","v":125447,"vw":218.076458},{"c":215.95,"h":217.26,"l":214.4,"n":6631,"o":217.26,"t":"2025-11-14T05:00:00Z","v":130638,"vw":215.82439},{"c":212.91,"h":215.48,"l":211.695,"n":6480,"o":215.48,"t":"2025-11-17T05:00:00Z","v":141141,"vw":213.109759},{"c":214.62,"h":215.315,"l":210.9,"n":8244,"o":210.97,"t":"2025-11-18T05:00:00Z","v":164325,"vw":213.753973},{"c":215.16,"h":220.146,"l":214.69,"n":6508,"o":215.46,"t":"2025-11-19T05:00:00Z","v":167118,"vw":215.660167},{"c":213.72,"h":218.85,"l":213.24,"n":7091,"o":216.69,"t":"2025-11-20T05:00:00Z","v":146126,"vw":214.973067},{"c":216.27,"h":217.78,"l":214,"n":7249,"o":215.55,"t":"2025-11-21T05:00:00Z","v":165887,"vw":216.232371},{"c":217.35,"h":219.565,"l":213.26,"n":7224,"o":214.99,"t":"2025-11-24T05:00:00Z","v":193624,"vw":217.594752},{"c":224.76,"h":225.21,"l":218.47,"n":7276,"o":218.47,"t":"2025-11-25T05:00:00Z","v":168088,"vw":223.671757},{"c":225.82,"h":228.88,"l":224.76,"n":6701,"o":224.76,"t":"2025-11-26T05:00:00Z","v":202269,"vw":226.606519},{"c":228.03,"h":228.185,"l":225.345,"n":4041,"o":225.47,"t":"2025-11-28T05:00:00Z","v":84648,"vw":227.192644},{"c":226.17,"h":227.1971,"l":225.24,"n":5351,"o":226.02,"t":"2025-12-01T05:00:00Z","v":103007,"vw":226.255606},{"c":221.84,"h":226.495,"l":221.02,"n":6577,"o":224.13,"t":"2025-12-02T05:00:00Z","v":150000,"vw":223.087798},{"c":223.54,"h":226.55,"l":219,"n":7875,"o":221.78,"t":"2025-12-03T05:00:00Z","v":178819,"vw":223.434023},{"c":224.1,"h":225.45,"l":221.12,"n":7095,"o":224.66,"t":"2025-12-04T05:00:00Z","v":191083,"vw":223.488385},{"c":225.71,"h":227.04,"l":224.1,"n":8101,"o":224.66,"t":"2025-12-05T05:00:00Z","v":148108,"vw":225.612111},{"c":225.4,"h":228.52,"l":224.975,"n":6325,"o":226.68,"t":"2025-12-08T05:00:00Z","v":107249,"vw":226.227296},{"c":225.9,"h":229.48,"l":225,"n":6180,"o":225,"t":"2025-12-09T05:00:00Z","v":116617,"vw":226.632221},{"c":224.17,"h":227.7,"l":223.62,"n":6531,"o":224.58,"t":"2025-12-10T05:00:00Z","v":139658,"vw":224.881529},{"c":235.33,"h":235.73,"l":223.03,"n":8155,"o":225,"t":"2025-12-11T05:00:00Z","v":202375,"vw":233.383251},{"c":237.44,"h":243.705,"l":235.96,"n":7404,"o":237,"t":"2025-12-12T05:00:00Z","v":212510,"vw":237.698634},{"c":237.71,"h":238.37,"l":230.43,"n":8358,"o":236.76,"t":"2025-12-15T05:00:00Z","v":252989,"vw":236.477838},{"c":235.21,"h":242.44,"l":233,"n":8001,"o":239.11,"t":"2025-12-16T05:00:00Z","v":196311,"vw":236.135471},{"c":241.41,"h":242.04,"l":235,"n":6078,"o":235.25,"t":"2025-12-17T05:00:00Z","v":144764,"vw":240.0045},{"c":238.22,"h":245.49,"l":237.975,"n":7859,"o":240.79,"t":"2025-12-18T05:00:00Z","v":245044,"vw":240.589737},{"c":246.38,"h":247.52,"l":239.635,"n":8648,"o":239.87,"t":"2025-12-19T05:00:00Z","v":329714,"vw":245.379858},{"c":252.44,"h":252.84,"l":247.14,"n":7288,"o":247.2,"t":"2025-12-22T05:00:00Z","v":203171,"vw":251.413822},{"c":256.96,"h":257.24,"l":250.275,"n":8425,"o":252.93,"t":"2025-12-23T05:00:00Z","v":222101,"vw":255.018593},{"c":259.12,"h":261.65,"l":256.65,"n":4732,"o":256.65,"t":"2025-12-24T05:00:00Z","v":97059,"vw":259.62146},{"c":260.09,"h":260.57,"l":256.5,"n":5283,"o":260.2,"t":"2025-12-26T05:00:00Z","v":123304,"vw":259.113116},{"c":257.95,"h":259.98,"l":256.95,"n":7130,"o":258.75,"t":"2025-12-29T05:00:00Z","v":182001,"vw":258.217489},{"c":259.74,"h":260.98,"l":257.28,"n":5290,"o":257.28,"t":"2025-12-30T05:00:00Z","v":119293,"vw":259.833438},{"c":258.65,"h":262.77,"l":257.82,"n":7496,"o":260,"t":"2025-12-31T05:00:00Z","v":213496,"vw":260.463402},{"c":258.86,"h":260.03,"l":255,"n":7750,"o":258.23,"t":"2026-01-02T05:00:00Z","v":143303,"vw":258.36702},{"c":255.15,"h":260,"l":253.555,"n":7594,"o":257.04,"t":"2026-01-05T05:00:00Z","v":203151,"vw":255.789237},{"c":253.04,"h":255,"l":251.195,"n":7361,"o":255,"t":"2026-01-06T05:00:00Z","v":168724,"vw":253.06869},{"c":255.77,"h":255.77,"l":250.025,"n":6023,"o":252.94,"t":"2026-01-07T05:00:00Z","v":137495,"vw":253.75435},{"c":263.76,"h":264.5,"l":253.945,"n":7962,"o":255.22,"t":"2026-01-08T05:00:00Z","v":190762,"vw":261.889066},{"c":265.35,"h":267.28,"l":263.175,"n":7077,"o":263.76,"t":"2026-01-09T05:00:00Z","v":137425,"vw":264.813278},{"c":270.88,"h":273.44,"l":262.37,"n":8706,"o":265.05,"t":"2026-01-12T05:00:00Z","v":229457,"vw":269.983892},{"c":277.02,"h":278.49,"l":268.27,"n":6337,"o":269.98,"t":"2026-01-13T05:00:00Z","v":144550,"vw":275.914788},{"c":282.66,"h":283.35,"l":275.355,"n":8616,"o":276.49,"t":"2026-01-14T05:00:00Z","v":240448,"vw":281.212667},{"c":283.55,"h":288.65,"l":279.86,"n":8770,"o":284.23,"t":"2026-01-15T05:00:00Z","v":184611,"vw":283.266815},{"c":289.61,"h":293.35,"l":282.87,"n":9912,"o":282.87,"t":"2026-01-16T05:00:00Z","v":272164,"vw":288.918847},{"c":286.25,"h":292.87,"l":284.7,"n":9709,"o":290.53,"t":"2026-01-20T05:00:00Z","v":326700,"vw":287.359769},{"c":289,"h":292.1,"l":279.12,"n":10008,"o":287.41,"t":"2026-01-21T05:00:00Z","v":330404,"vw":287.812578},{"c":287.32,"h":293.15,"l":284.18,"n":7047,"o":290.58,"t":"2026-01-22T05:00:00Z","v":220173,"vw":287.105122},{"c":287.12,"h":291.89,"l":286.5,"n":7175,"o":288.13,"t":"2026-01-23T05:00:00Z","v":154255,"vw":288.197762},{"c":284.95,"h":290.3667,"l":284.92,"n":6543,"o":289.15,"t":"2026-01-26T05:00:00Z","v":203799,"vw":286.22134},{"c":283.83,"h":288.28,"l":282.205,"n":7493,"o":286.48,"t":"2026-01-27T05:00:00Z","v":187468,"vw":284.467339},{"c":286.05,"h":287.05,"l":280.27,"n":6569,"o":283.84,"t":"2026-01-28T05:00:00Z","v":158815,"vw":285.1203},{"c":285.64,"h":288.03,"l":282.59,"n":8169,"o":287.97,"t":"2026-01-29T05:00:00Z","v":172819,"vw":285.026323},{"c":283.55,"h":289.77,"l":280.635,"n":8275,"o":289.77,"t":"2026-01-30T05:00:00Z","v":212220,"vw":283.44582},{"c":284.34,"h":288.43,"l":284.27,"n":8100,"o":284.54,"t":"2026-02-02T05:00:00Z","v":184908,"vw":285.541997},{"c":284.02,"h":285.8,"l":280.18,"n":8638,"o":283.86,"t":"2026-02-03T05:00:00Z","v":191864,"vw":283.198142},{"c":287.25,"h":287.46,"l":279.49,"n":11779,"o":284.57,"t":"2026-02-04T05:00:00Z","v":220432,"vw":284.036702},{"c":273.65,"h":298.97,"l":265.56,"n":18337,"o":283,"t":"2026-02-05T05:00:00Z","v":535249,"vw":279.023081},{"c":279.29,"h":281.32,"l":275.25,"n":10265,"o":279.7,"t":"2026-02-06T05:00:00Z","v":243142,"vw":278.930884},{"c":279.27,"h":280,"l":274.5,"n":9479,"o":279.16,"t":"2026-02-09T05:00:00Z","v":294014,"vw":276.67403},{"c":279.76,"h":289.86,"l":277.88,"n":8101,"o":279.94,"t":"2026-02-10T05:00:00Z","v":187555,"vw":279.595432},{"c":280.64,"h":282.125,"l":276.7501,"n":6324,"o":281.76,"t":"2026-02-11T05:00:00Z","v":155397,"vw":279.64988},{"c":278.2,"h":282.72,"l":276.7401,"n":6326,"o":281.06,"t":"2026-02-12T05:00:00Z","v":136506,"vw":279.059372},{"c":291.48,"h":291.93,"l":279.06,"n":8766,"o":280.16,"t":"2026-02-13T05:00:00Z","v":274994,"vw":287.576715},{"c":293.78,"h":299.0099,"l":288.75,"n":5856,"o":292.52,"t":"2026-02-17T05:00:00Z","v":189340,"vw":294.063738},{"c":341.76,"h":345.46,"l":320.705,"n":22988,"o":323.79,"t":"2026-02-18T05:00:00Z","v":1045016,"vw":336.558518},{"c":328.54,"h":343.76,"l":323.31,"n":14004,"o":341.76,"t":"2026-02-19T05:00:00Z","v":501096,"vw":328.449693},{"c":325.26,"h":332.8,"l":320.86,"n":8148,"o":329.49,"t":"2026-02-20T05:00:00Z","v":272392,"vw":325.249723},{"c":314.09,"h":321.615,"l":313.18,"n":9109,"o":316.51,"t":"2026-02-23T05:00:00Z","v":234315,"vw":315.468935},{"c":313.97,"h":318.11,"l":309.98,"n":7846,"o":313.87,"t":"2026-02-24T05:00:00Z","v":244653,"vw":314.079481},{"c":315.72,"h":326.19,"l":313.48,"n":7985,"o":315.09,"t":"2026-02-25T05:00:00Z","v":217055,"vw":317.76059},{"c":321.53,"h":327.71,"l":314.13,"n":7473,"o":316.89,"t":"2026-02-26T05:00:00Z","v":225819,"vw":321.977591},{"c":331.66,"h":335.08,"l":317.86,"n":10442,"o":318.29,"t":"2026-02-27T05:00:00Z","v":448124,"vw":330.795005},{"c":328.56,"h":332.7999,"l":320.45,"n":10271,"o":329.28,"t":"2026-03-02T05:00:00Z","v":340298,"vw":329.106991},{"c":321.92,"h":327.34,"l":318.61,"n":9119,"o":325.3,"t":"2026-03-03T05:00:00Z","v":334559,"vw":323.19675},{"c":321.56,"h":324.13,"l":317.92,"n":7809,"o":324.13,"t":"2026-03-04T05:00:00Z","v":193648,"vw":321.242946},{"c":318.58,"h":322.15,"l":315.61,"n":6624,"o":320.14,"t":"2026-03-05T05:00:00Z","v":187040,"vw":318.499779},{"c":313.34,"h":317.62,"l":312.855,"n":7121,"o":316.64,"t":"2026-03-06T05:00:00Z","v":156510,"vw":314.374805},{"c":317.47,"h":317.71,"l":306.21,"n":7371,"o":313.95,"t":"2026-03-09T04:00:00Z","v":183053,"vw":313.894205},{"c":313.66,"h":320.955,"l":313.63,"n":6180,"o":316.41,"t":"2026-03-10T04:00:00Z","v":181832,"vw":315.649488},{"c":316.49,"h":318.81,"l":310.88,"n":6483,"o":313.6,"t":"2026-03-11T04:00:00Z","v":184124,"vw":315.213562},{"c":312.31,"h":317.51,"l":310.0002,"n":7204,"o":315.28,"t":"2026-03-12T04:00:00Z","v":192913,"vw":313.771591},{"c":312.18,"h":316,"l":307.65,"n":6832,"o":314.5,"t":"2026-03-13T04:00:00Z","v":170041,"vw":311.115724},{"c":316.87,"h":321.38,"l":313.96,"n":7968,"o":315.5,"t":"2026-03-16T04:00:00Z","v":203738,"vw":317.572124},{"c":318.56,"h":319.93,"l":314.972,"n":8450,"o":315.13,"t":"2026-03-17T04:00:00Z","v":255775,"vw":318.377319},{"c":314.31,"h":320.055,"l":313.64,"n":7733,"o":315.68,"t":"2026-03-18T04:00:00Z","v":171819,"vw":315.325623},{"c":313.02,"h":318.69,"l":303.92,"n":8155,"o":312.42,"t":"2026-03-19T04:00:00Z","v":216607,"vw":313.98804},{"c":307.31,"h":317.4101,"l":304.84,"n":10390,"o":316.6,"t":"2026-03-20T04:00:00Z","v":522971,"vw":308.598397},{"c":310.31,"h":319.36,"l":310.29,"n":8075,"o":312.57,"t":"2026-03-23T04:00:00Z","v":224782,"vw":313.656898},{"c":314.1,"h":319,"l":305.55,"n":5779,"o":308.05,"t":"2026-03-24T04:00:00Z","v":158198,"vw":314.050969},{"c":316,"h":322.9099,"l":314.22,"n":7799,"o":316.95,"t":"2026-03-25T04:00:00Z","v":340445,"vw":317.159091},{"c":314.93,"h":317.38,"l":311.67,"n":7624,"o":314.61,"t":"2026-03-26T04:00:00Z","v":192776,"vw":314.905891},{"c":311.15,"h":313.9,"l":307.71,"n":7690,"o":313.9,"t":"2026-03-27T04:00:00Z","v":176862,"vw":310.344759},{"c":312.73,"h":316.92,"l":310.27,"n":7627,"o":314,"t":"2026-03-30T04:00:00Z","v":141965,"vw":313.192067},{"c":321.4,"h":324.185,"l":313.61,"n":12208,"o":315.37,"t":"2026-03-31T04:00:00Z","v":569823,"vw":319.28048},{"c":318.68,"h":327,"l":315.75,"n":8432,"o":323.57,"t":"2026-04-01T04:00:00Z","v":235848,"vw":320.143125},{"c":324.51,"h":326,"l":315.17,"n":7777,"o":316.16,"t":"2026-04-02T04:00:00Z","v":188837,"vw":322.164108},{"c":324.39,"h":327,"l":319.01,"n":6609,"o":325.11,"t":"2026-04-06T04:00:00Z","v":136795,"vw":322.969146},{"c":320.74,"h":324.39,"l":319.25,"n":8846,"o":324.39,"t":"2026-04-07T04:00:00Z","v":231268,"vw":321.216232},{"c":328.02,"h":332.13,"l":324.4,"n":8396,"o":324.4,"t":"2026-04-08T04:00:00Z","v":258586,"vw":328.058723},{"c":322.2,"h":330.015,"l":318.46,"n":7846,"o":328.36,"t":"2026-04-09T04:00:00Z","v":188381,"vw":324.478412},{"c":331.07,"h":334.99,"l":328.972,"n":8981,"o":329.66,"t":"2026-04-10T04:00:00Z","v":225442,"vw":331.548113},{"c":331.06,"h":331.33,"l":325.47,"n":10466,"o":329.67,"t":"2026-04-13T04:00:00Z","v":385946,"vw":329.557272},{"c":339.74,"h":339.74,"l":330.0201,"n":8805,"o":331.4,"t":"2026-04-14T04:00:00Z","v":171302,"vw":336.533351},{"c":334.8,"h":345.48,"l":333.6,"n":8583,"o":340.52,"t":"2026-04-15T04:00:00Z","v":216393,"vw":337.290876},{"c":330.88,"h":336.13,"l":325.27,"n":7696,"o":334.88,"t":"2026-04-16T04:00:00Z","v":162579,"vw":329.440921},{"c":336.02,"h":338.5126,"l":331.15,"n":6766,"o":332.49,"t":"2026-04-17T04:00:00Z","v":167521,"vw":335.512692},{"c":334.74,"h":340.37,"l":333.7,"n":6807,"o":333.93,"t":"2026-04-20T04:00:00Z","v":147049,"vw":336.385723},{"c":334.37,"h":336.45,"l":329.83,"n":7886,"o":334.74,"t":"2026-04-21T04:00:00Z","v":164330,"vw":334.15193},{"c":335.35,"h":338.59,"l":333.75,"n":7287,"o":336.27,"t":"2026-04-22T04:00:00Z","v":165075,"vw":335.636684},{"c":331.73,"h":332.72,"l":320.74,"n":10481,"o":331.15,"t":"2026-04-23T04:00:00Z","v":292703,"vw":327.57385},{"c":333.3,"h":335.455,"l":325.1,"n":8305,"o":329.99,"t":"2026-04-24T04:00:00Z","v":197539,"vw":332.908521},{"c":335.12,"h":338.58,"l":333.52,"n":7377,"o":335.25,"t":"2026-04-27T04:00:00Z","v":181388,"vw":335.782783},{"c":333.16,"h":335.03,"l":326.33,"n":7332,"o":335.03,"t":"2026-04-28T04:00:00Z","v":157590,"vw":331.075525},{"c":329.93,"h":332.76,"l":326.2211,"n":7498,"o":331.5,"t":"2026-04-29T04:00:00Z","v":222066,"vw":329.91906},{"c":342.46,"h":343.97,"l":326.38,"n":10978,"o":329.32,"t":"2026-04-30T04:00:00Z","v":352511,"vw":336.510658},{"c":340.75,"h":345.5,"l":335.455,"n":11395,"o":340.01,"t":"2026-05-01T04:00:00Z","v":268263,"vw":341.294035},{"c":340.18,"h":341.375,"l":332.14,"n":10297,"o":338.89,"t":"2026-05-04T04:00:00Z","v":222482,"vw":338.596762},{"c":338.11,"h":339.192,"l":327.42,"n":10410,"o":334.39,"t":"2026-05-05T04:00:00Z","v":237617,"vw":334.219272},{"c":334.92,"h":344.08,"l":331.36,"n":14160,"o":341.78,"t":"2026-05-06T04:00:00Z","v":284355,"vw":335.69189},{"c":332.52,"h":340.935,"l":326.65,"n":12949,"o":335.68,"t":"2026-05-07T04:00:00Z","v":307601,"vw":332.209076},{"c":330.13,"h":334.305,"l":320.57,"n":12507,"o":333.44,"t":"2026-05-08T04:00:00Z","v":325021,"vw":327.993441},{"c":344.12,"h":348.2,"l":331.73,"n":13127,"o":331.73,"t":"2026-05-11T04:00:00Z","v":290477,"vw":341.850675},{"c":336.12,"h":346.85,"l":333.9,"n":13531,"o":345.11,"t":"2026-05-12T04:00:00Z","v":322631,"vw":337.653681},{"c":348.2,"h":348.89,"l":325.5,"n":14677,"o":336.35,"t":"2026-05-13T04:00:00Z","v":340739,"vw":341.834709},{"c":349.3,"h":357.42,"l":345.93,"n":10375,"o":350,"t":"2026-05-14T04:00:00Z","v":221843,"vw":349.716547},{"c":351.54,"h":355.7499,"l":344.28,"n":10374,"o":349.09,"t":"2026-05-15T04:00:00Z","v":284209,"vw":350.572848},{"c":351.84,"h":360.45,"l":350.67,"n":10942,"o":355.23,"t":"2026-05-18T04:00:00Z","v":238382,"vw":352.732154},{"c":353.16,"h":355.45,"l":346.08,"n":9709,"o":352.85,"t":"2026-05-19T04:00:00Z","v":196289,"vw":351.981016},{"c":353.15,"h":356.79,"l":349.25,"n":9231,"o":354.76,"t":"2026-05-20T04:00:00Z","v":166388,"vw":354.067851},{"c":352.31,"h":352.61,"l":343.57,"n":8151,"o":350.22,"t":"2026-05-21T04:00:00Z","v":165052,"vw":350.421591},{"c":353.87,"h":357.7,"l":346.74,"n":8093,"o":354.69,"t":"2026-05-22T04:00:00Z","v":139328,"vw":351.591806},{"c":366.34,"h":368.88,"l":356.855,"n":10505,"o":365.29,"t":"2026-05-26T04:00:00Z","v":254568,"vw":364.647305},{"c":366.33,"h":369.9999,"l":363.3806,"n":10731,"o":367,"t":"2026-05-27T04:00:00Z","v":208188,"vw":366.889632},{"c":369.96,"h":374.928,"l":365.55,"n":10381,"o":367.72,"t":"2026-05-28T04:00:00Z","v":220136,"vw":370.562683},{"c":374.29,"h":376.24,"l":365.8034,"n":10440,"o":368.37,"t":"2026-05-29T04:00:00Z","v":239719,"vw":373.291409},{"c":377.65,"h":383.17,"l":370.52,"n":14964,"o":377.42,"t":"2026-06-01T04:00:00Z","v":293386,"vw":378.439822},{"c":382.72,"h":384.7,"l":372.12,"n":11765,"o":377,"t":"2026-06-02T04:00:00Z","v":187309,"vw":381.535086},{"c":380.82,"h":386.05,"l":378,"n":10703,"o":384,"t":"2026-06-03T04:00:00Z","v":215743,"vw":381.666212},{"c":385.05,"h":390.12,"l":382.51,"n":12194,"o":384.06,"t":"2026-06-04T04:00:00Z","v":265026,"vw":386.318041},{"c":386.23,"h":389.98,"l":381.92,"n":11585,"o":384,"t":"2026-06-05T04:00:00Z","v":203764,"vw":385.749802},{"c":383.73,"h":392.56,"l":382.2,"n":11495,"o":389.5,"t":"2026-06-08T04:00:00Z","v":209131,"vw":385.787185},{"c":384.11,"h":387.35,"l":380.5,"n":11850,"o":385.99,"t":"2026-06-09T04:00:00Z","v":250965,"vw":384.616121},{"c":386.37,"h":390.5,"l":383.39,"n":14484,"o":384.11,"t":"2026-06-10T04:00:00Z","v":293121,"vw":387.485808},{"c":393.68,"h":395.708,"l":384.035,"n":19786,"o":388.3,"t":"2026-06-11T04:00:00Z","v":477634,"vw":391.318785},{"c":384.68,"h":397,"l":376.52,"n":16990,"o":395.88,"t":"2026-06-12T04:00:00Z","v":429373,"vw":386.225306},{"c":380,"h":384.135,"l":366.39,"n":17384,"o":383.24,"t":"2026-06-15T04:00:00Z","v":479160,"vw":377.865089},{"c":375.97,"h":382.4,"l":374.1,"n":12932,"o":380.36,"t":"2026-06-16T04:00:00Z","v":288676,"vw":376.363318},{"c":361.78,"h":375.31,"l":357.97,"n":14692,"o":374.9,"t":"2026-06-17T04:00:00Z","v":399174,"vw":363.32078},{"c":370.1,"h":371.48,"l":359.19,"n":12857,"o":364.34,"t":"2026-06-18T04:00:00Z","v":427395,"vw":368.720522},{"c":370.59,"h":371.18,"l":365.32,"n":10973,"o":368.45,"t":"2026-06-22T04:00:00Z","v":193160,"vw":369.342758},{"c":370.6,"h":372.24,"l":364.69,"n":11867,"o":368.65,"t":"2026-06-23T04:00:00Z","v":349606,"vw":368.449752},{"c":366.05,"h":370.31,"l":362.16,"n":12675,"o":367.77,"t":"2026-06-24T04:00:00Z","v":384867,"vw":366.501639},{"c":378.73,"h":379.34,"l":365.02,"n":10952,"o":366.69,"t":"2026-06-25T04:00:00Z","v":298992,"vw":375.965154},{"c":392.98,"h":393.32,"l":378.39,"n":15717,"o":379.61,"t":"2026-06-26T04:00:00Z","v":536558,"vw":391.011544},{"c":403.03,"h":403.11,"l":388.24,"n":14750,"o":392.95,"t":"2026-06-29T04:00:00Z","v":404565,"vw":398.706398},{"c":401.84,"h":403.14,"l":395.0201,"n":11545,"o":400.24,"t":"2026-06-30T04:00:00Z","v":299763,"vw":401.120751},{"c":395.17,"h":411.73,"l":393.36,"n":14222,"o":399.96,"t":"2026-07-01T04:00:00Z","v":300641,"vw":399.166849},{"c":395.16,"h":400.79,"l":387.31,"n":10129,"o":394.17,"t":"2026-07-02T04:00:00Z","v":177215,"vw":396.271475},{"c":386.21,"h":400,"l":384.14,"n":11950,"o":395,"t":"2026-07-06T04:00:00Z","v":208505,"vw":388.425173},{"c":390.73,"h":397.32,"l":383.98,"n":9633,"o":385.16,"t":"2026-07-07T04:00:00Z","v":182393,"vw":391.303527},{"c":393.47,"h":396.51,"l":390.5575,"n":9342,"o":390.79,"t":"2026-07-08T04:00:00Z","v":186416,"vw":393.234908},{"c":387.08,"h":395.54,"l":385.3701,"n":8301,"o":394.63,"t":"2026-07-09T04:00:00Z","v":167672,"vw":389.567583},{"c":381.9,"h":388.24,"l":378.81,"n":8675,"o":386.75,"t":"2026-07-10T04:00:00Z","v":125451,"vw":381.600705},{"c":386.11,"h":390.215,"l":382.38,"n":7325,"o":382.38,"t":"2026-07-13T04:00:00Z","v":143611,"vw":386.508182},{"c":384.23,"h":389.0799,"l":382.06,"n":9133,"o":387.05,"t":"2026-07-14T04:00:00Z","v":220144,"vw":384.75739},{"c":390.02,"h":407.74,"l":390.01,"n":12137,"o":395.76,"t":"2026-07-15T04:00:00Z","v":290214,"vw":398.024123},{"c":387.41,"h":391.56,"l":384.59,"n":8698,"o":390.08,"t":"2026-07-16T04:00:00Z","v":180981,"vw":387.750911},{"c":396.87,"h":397.29,"l":385.815,"n":8359,"o":386.95,"t":"2026-07-17T04:00:00Z","v":181848,"vw":393.401884},{"c":397.96,"h":406.17,"l":394.225,"n":9320,"o":399.77,"t":"2026-07-20T04:00:00Z","v":190304,"vw":398.186684},{"c":395.96,"h":401.8,"l":392.875,"n":9363,"o":401.8,"t":"2026-07-21T04:00:00Z","v":185056,"vw":396.81389},{"c":397.25,"h":401.4,"l":394.14,"n":9547,"o":394.14,"t":"2026-07-22T04:00:00Z","v":152974,"vw":397.765326},{"c":394.3,"h":404.945,"l":392.38,"n":9099,"o":400.4,"t":"2026-07-23T04:00:00Z","v":170520,"vw":395.900765},{"c":396.4,"h":400.915,"l":393.95,"n":7093,"o":395.35,"t":"2026-07-24T04:00:00Z","v":132383,"vw":397.009203},{"c":397.29,"h":403.07,"l":393.58,"n":6269,"o":398.91,"t":"2026-07-27T04:00:00Z","v":99305,"vw":396.908603},{"c":398.09,"h":402.985,"l":397.7,"n":6809,"o":398.41,"t":"2026-07-28T04:00:00Z","v":131849,"vw":399.233552},{"c":398.51,"h":403.0094,"l":393.33,"n":7800,"o":401.64,"t":"2026-07-29T04:00:00Z","v":110113,"vw":397.920078},{"c":405.05,"h":406.53,"l":395.38,"n":9210,"o":398.51,"t":"2026-07-30T04:00:00Z","v":149201,"vw":403.600778},{"c":393.68,"h":404,"l":391.65,"n":9894,"o":404,"t":"2026-07-31T04:00:00Z","v":149867,"vw":395.443364},{"c":384.88,"h":398.59,"l":382.65,"n":12932,"o":388.3,"t":"2026-08-03T04:00:00Z","v":202965,"vw":387.844038},{"c":394.97,"h":398.59,"l":386.19,"n":10857,"o":386.83,"t":"2026-08-04T04:00:00Z","v":177455,"vw":394.852303},{"c":391.35,"h":396.07,"l":389.27,"n":9125,"o":396.05,"t":"2026-08-05T04:00:00Z","v":163493,"vw":391.652286},{"c":391.56,"h":399.05,"l":388.805,"n":9519,"o":393.65,"t":"2026-08-06T04:00:00Z","v":139615,"vw":391.717534},{"c":389.99,"h":396.935,"l":388.54,"n":10052,"o":391.97,"t":"2026-08-07T04:00:00Z","v":185481,"vw":390.856557},{"c":391.87,"h":393.41,"l":384.86,"n":10407,"o":388.8,"t":"2026-08-10T04:00:00Z","v":183399,"vw":390.92011},{"c":393.47,"h":397.33,"l":390.86,"n":9979,"o":390.86,"t":"2026-08-11T04:00:00Z","v":181611,"vw":394.628198},{"c":414.12,"h":415.99,"l":393.5447,"n":18859,"o":395.96,"t":"2026-08-12T04:00:00Z","v":417701,"vw":412.014128},{"c":412.98,"h":438.93,"l":409.515,"n":20117,"o":418,"t":"2026-08-13T04:00:00Z","v":516261,"vw":423.135174},{"c":407.17,"h":416.48,"l":401.22,"n":17242,"o":410.47,"t":"2026-08-14T04:00:00Z","v":374624,"vw":407.262962},{"c":411.94,"h":413.94,"l":403.79,"n":13659,"o":405.16,"t":"2026-08-17T04:00:00Z","v":246801,"vw":409.675298},{"c":401.24,"h":412.83,"l":401.155,"n":11250,"o":411.57,"t":"2026-08-18T04:00:00Z","v":242941,"vw":404.12372},{"c":402.9,"h":407.89,"l":400.05,"n":11141,"o":407.26,"t":"2026-08-19T04:00:00Z","v":280522,"vw":402.974265},{"c":398.52,"h":410.58,"l":397.14,"n":10583,"o":400.05,"t":"2026-08-20T04:00:00Z","v":177359,"vw":400.692966},{"c":406.16,"h":407.92,"l":394.02,"n":10854,"o":395.57,"t":"2026-08-21T04:00:00Z","v":188901,"vw":402.083232},{"c":402.61,"h":411.74,"l":399.69,"n":11892,"o":408.61,"t":"2026-08-24T04:00:00Z","v":216940,"vw":404.712592},{"c":406.94,"h":407.39,"l":402.02,"n":7085,"o":404.49,"t":"2026-08-25T04:00:00Z","v":125472,"vw":405.772467},{"c":398.45,"h":410.91,"l":397.88,"n":9468,"o":404.77,"t":"2026-08-26T04:00:00Z","v":158737,"vw":401.453399},{"c":393.65,"h":401.43,"l":393.4,"n":11019,"o":397,"t":"2026-08-27T04:00:00Z","v":225857,"vw":396.803344},{"c":389.34,"h":396.34,"l":387.045,"n":12119,"o":393.45,"t":"2026-08-28T04:00:00Z","v":246114,"vw":389.64147},{"c":384.73,"h":392.58,"l":383.06,"n":10639,"o":389.18,"t":"2026-08-31T04:00:00Z","v":228088,"vw":385.320972},{"c":381.69,"h":384.6565,"l":376.35,"n":13027,"o":383.05,"t":"2026-09-01T04:00:00Z","v":295021,"vw":381.136266},{"c":387.05,"h":389.21,"l":382.3175,"n":11486,"o":382.87,"t":"2026-09-02T04:00:00Z","v":220344,"vw":385.775573},{"c":387.07,"h":389.9275,"l":383.91,"n":10737,"o":386.94,"t":"2026-09-03T04:00:00Z","v":184485,"vw":386.172435},{"c":391.16,"h":393.44,"l":386.1,"n":12890,"o":386.1,"t":"2026-09-04T04:00:00Z","v":245148,"vw":391.133371},{"c":390.77,"h":392.06,"l":386.01,"n":14829,"o":388.81,"t":"2026-09-08T04:00:00Z","v":318180,"vw":389.734642},{"c":395.34,"h":396.77,"l":387.35,"n":13674,"o":388.24,"t":"2026-09-09T04:00:00Z","v":317638,"vw":393.957543},{"c":392.11,"h":397.68,"l":390.52,"n":11672,"o":394.08,"t":"2026-09-10T04:00:00Z","v":232057,"vw":393.083052},{"c":392.07,"h":397,"l":386.39,"n":13671,"o":394.87,"t":"2026-09-11T04:00:00Z","v":332112,"vw":390.270718},{"c":396.3,"h":401.88,"l":391.38,"n":12744,"o":391.38,"t":"2026-09-14T04:00:00Z","v":340249,"vw":397.183944},{"c":393.27,"h":397.645,"l":391.6,"n":11349,"o":396.44,"t":"2026-09-15T04:00:00Z","v":295187,"vw":394.164617},{"c":393.82,"h":398.0714,"l":389.45,"n":10819,"o":393.06,"t":"2026-09-16T04:00:00Z","v":299582,"vw":393.800798},{"c":394.64,"h":402.6761,"l":393.6,"n":14408,"o":397.26,"t":"2026-09-17T04:00:00Z","v":389964,"vw":395.704667},{"c":398.75,"h":403.04,"l":389.805,"n":13472,"o":393.5,"t":"2026-09-18T04:00:00Z","v":572341,"vw":398.686219},{"c":400.09,"h":404.14,"l":398.02,"n":13104,"o":402.52,"t":"2026-09-21T04:00:00Z","v":308511,"vw":400.977858},{"c":396.62,"h":405.99,"l":394.92,"n":10256,"o":401.36,"t":"2026-09-22T04:00:00Z","v":234217,"vw":398.606913},{"c":394.8,"h":398.27,"l":390.78,"n":10334,"o":395.79,"t":"2026-09-23T04:00:00Z","v":233185,"vw":394.106117},{"c":402.5,"h":405.14,"l":393.86,"n":11894,"o":395.07,"t":"2026-09-24T04:00:00Z","v":299124,"vw":401.060483},{"c":402.84,"h":405.76,"l":397.55,"n":9355,"o":403.54,"t":"2026-09-25T04:00:00Z","v":194921,"vw":401.959091},{"c":416.34,"h":420.06,"l":400.275,"n":13676,"o":403.22,"t":"2026-09-28T04:00:00Z","v":290416,"vw":414.40323},{"c":413.84,"h":419.91,"l":412.19,"n":12193,"o":415.12,"t":"2026-09-29T04:00:00Z","v":285849,"vw":414.467297},{"c":405.21,"h":418.01,"l":404.7,"n":12186,"o":415.04,"t":"2026-09-30T04:00:00Z","v":297914,"vw":408.82096},{"c":399.19,"h":407.1325,"l":381.38,"n":20814,"o":403.9,"t":"2026-10-01T04:00:00Z","v":564108,"vw":392.516141},{"c":406.95,"h":407.2,"l":397.5101,"n":14303,"o":400,"t":"2026-10-02T04:00:00Z","v":392472,"vw":403.9325},{"c":400.32,"h":408.58,"l":397.19,"n":11644,"o":408.54,"t":"2026-10-05T04:00:00Z","v":252672,"vw":400.760939},{"c":402.07,"h":405.21,"l":398.84,"n":9672,"o":401,"t":"2026-10-06T04:00:00Z","v":172367,"vw":401.222727},{"c":404.97,"h":409.86,"l":398.01,"n":11624,"o":402,"t":"2026-10-07T04:00:00Z","v":263346,"vw":404.727826},{"c":407.17,"h":412.1,"l":402.995,"n":12727,"o":406.01,"t":"2026-10-08T04:00:00Z","v":279620,"vw":407.504332},{"c":402.3,"h":410.39,"l":398.87,"n":15808,"o":408.48,"t":"2026-10-09T04:00:00Z","v":309865,"vw":402.047548},{"c":403.34,"h":411.25,"l":400.39,"n":15110,"o":404.36,"t":"2026-10-12T04:00:00Z","v":434120,"vw":404.663955},{"c":404.15,"h":407.34,"l":401.66,"n":11082,"o":405.41,"t":"2026-10-13T04:00:00Z","v":331037,"vw":404.240096},{"c":404.1,"h":410.26,"l":399.35,"n":17632,"o":400.88,"t":"2026-10-14T04:00:00Z","v":563131,"vw":403.469371},{"c":404.66,"h":411.47,"l":402.37,"n":17247,"o":407.72,"t":"2026-10-15T04:00:00Z","v":455778,"vw":405.481002},{"c":396.1,"h":408.68,"l":385.33,"n":21316,"o":406.09,"t":"2026-10-16T04:00:00Z","v":661116,"vw":395.750382},{"c":400,"h":404.41,"l":394.69,"n":15581,"o":396.65,"t":"2026-10-19T04:00:00Z","v":495721,"vw":401.113298},{"c":413.41,"h":415.9999,"l":402.52,"n":16009,"o":402.75,"t":"2026-10-20T04:00:00Z","v":496763,"vw":411.565026},{"c":412.37,"h":417.73,"l":410.9801,"n":12913,"o":415,"t":"2026-10-21T04:00:00Z","v":279704,"vw":414.079569},{"c":389.48,"h":413.5,"l":387.795,"n":16051,"o":409.01,"t":"2026-10-22T04:00:00Z","v":420674,"vw":394.197203}],"volatilityBars":[{"c":404.01,"h":404.01,"l":401,"n":53,"o":401,"t":"2026-09-22T09:45:00Z","v":1343,"vw":401.779246},{"c":400,"h":405.99,"l":399.165,"n":117,"o":401.36,"t":"2026-09-22T13:30:00Z","v":2422,"vw":401.565335},{"c":399.1479,"h":400.03,"l":399.1479,"n":48,"o":399.79,"t":"2026-09-22T13:45:00Z","v":825,"vw":399.65679},{"c":401.485,"h":402.8599,"l":401.26,"n":94,"o":401.26,"t":"2026-09-22T14:00:00Z","v":1836,"vw":401.700257},{"c":401.81,"h":402.68,"l":400.8302,"n":188,"o":400.8302,"t":"2026-09-22T14:15:00Z","v":2548,"vw":401.818726},{"c":402.045,"h":403.01,"l":401.665,"n":118,"o":401.665,"t":"2026-09-22T14:30:00Z","v":1747,"vw":402.446195},{"c":401.385,"h":402.47,"l":401.385,"n":152,"o":402.47,"t":"2026-09-22T14:45:00Z","v":3234,"vw":401.931064},{"c":401.525,"h":402.135,"l":400.96,"n":238,"o":401.01,"t":"2026-09-22T15:00:00Z","v":4037,"vw":401.312901},{"c":401.355,"h":401.53,"l":400.99,"n":105,"o":401.53,"t":"2026-09-22T15:15:00Z","v":2047,"vw":401.352133},{"c":401.895,"h":402.185,"l":401.32,"n":262,"o":401.355,"t":"2026-09-22T15:30:00Z","v":4108,"vw":401.726908},{"c":402.61,"h":402.61,"l":401.6804,"n":133,"o":401.69,"t":"2026-09-22T15:45:00Z","v":2080,"vw":402.035058},{"c":401.595,"h":402.96,"l":401.595,"n":140,"o":402.39,"t":"2026-09-22T16:00:00Z","v":1950,"vw":402.46929},{"c":401.87,"h":402.52,"l":401.605,"n":162,"o":401.6625,"t":"2026-09-22T16:15:00Z","v":2121,"vw":402.17747},{"c":401.36,"h":402.26,"l":400.7575,"n":286,"o":402.14,"t":"2026-09-22T16:30:00Z","v":6411,"vw":401.406902},{"c":401.565,"h":401.965,"l":401.1827,"n":217,"o":401.39,"t":"2026-09-22T16:45:00Z","v":3918,"vw":401.493488},{"c":401.59,"h":401.59,"l":401.46,"n":75,"o":401.54,"t":"2026-09-22T17:00:00Z","v":865,"vw":401.526534},{"c":401.64,"h":401.73,"l":401.14,"n":239,"o":401.43,"t":"2026-09-22T17:15:00Z","v":3594,"vw":401.529162},{"c":402.33,"h":402.72,"l":402.02,"n":183,"o":402.02,"t":"2026-09-22T17:30:00Z","v":2214,"vw":402.311967},{"c":402.59,"h":402.63,"l":401.2775,"n":323,"o":402.325,"t":"2026-09-22T17:45:00Z","v":5914,"vw":402.219139},{"c":401.83,"h":402.85,"l":401.67,"n":323,"o":402.75,"t":"2026-09-22T18:00:00Z","v":6959,"vw":402.329685},{"c":401.51,"h":401.99,"l":400.64,"n":281,"o":401.615,"t":"2026-09-22T18:15:00Z","v":4543,"vw":401.353574},{"c":401.19,"h":401.53,"l":400.01,"n":226,"o":400.77,"t":"2026-09-22T18:30:00Z","v":4635,"vw":401.33363},{"c":401.753,"h":401.88,"l":401.19,"n":255,"o":401.41,"t":"2026-09-22T18:45:00Z","v":3072,"vw":401.550495},{"c":399.615,"h":401.73,"l":398.2,"n":461,"o":401.43,"t":"2026-09-22T19:00:00Z","v":9067,"vw":400.125384},{"c":399.345,"h":400.15,"l":398.8806,"n":507,"o":399.64,"t":"2026-09-22T19:15:00Z","v":8758,"vw":399.537704},{"c":398.3025,"h":399.54,"l":398.02,"n":983,"o":399.26,"t":"2026-09-22T19:30:00Z","v":22687,"vw":398.804273},{"c":396.25,"h":398.32,"l":394.92,"n":2634,"o":398.23,"t":"2026-09-22T19:45:00Z","v":62648,"vw":396.620084},{"c":396.62,"h":396.62,"l":396.545,"n":28,"o":396.545,"t":"2026-09-22T20:00:00Z","v":40677,"vw":396.619749},{"c":396.7,"h":401,"l":396.7,"n":35,"o":397.3,"t":"2026-09-23T08:30:00Z","v":1104,"vw":397.851562},{"c":397.83,"h":397.83,"l":395.28,"n":157,"o":395.79,"t":"2026-09-23T13:30:00Z","v":4719,"vw":396.152756},{"c":395.835,"h":398.27,"l":394.73,"n":430,"o":397.605,"t":"2026-09-23T13:45:00Z","v":24730,"vw":396.017072},{"c":395.85,"h":395.85,"l":394.58,"n":149,"o":395.27,"t":"2026-09-23T14:00:00Z","v":2445,"vw":395.103237},{"c":395.44,"h":396.83,"l":395.055,"n":188,"o":395.835,"t":"2026-09-23T14:15:00Z","v":2900,"vw":395.901445},{"c":394.21,"h":396.34,"l":394.21,"n":183,"o":395.97,"t":"2026-09-23T14:30:00Z","v":2140,"vw":395.58549},{"c":395.745,"h":396.44,"l":393.79,"n":243,"o":394.235,"t":"2026-09-23T14:45:00Z","v":4272,"vw":395.59146},{"c":395.25,"h":395.95,"l":395.25,"n":127,"o":395.72,"t":"2026-09-23T15:00:00Z","v":1571,"vw":395.635807},{"c":391.59,"h":394.84,"l":391.265,"n":467,"o":394.84,"t":"2026-09-23T15:15:00Z","v":8431,"vw":392.795268},{"c":393.935,"h":394.53,"l":390.78,"n":403,"o":391.76,"t":"2026-09-23T15:30:00Z","v":9958,"vw":392.452897},{"c":394.81,"h":394.885,"l":392.76,"n":244,"o":394.2,"t":"2026-09-23T15:45:00Z","v":3482,"vw":393.985508},{"c":395.06,"h":395.29,"l":393.98,"n":126,"o":394.76,"t":"2026-09-23T16:00:00Z","v":1427,"vw":394.713943},{"c":394.44,"h":395.185,"l":394.225,"n":171,"o":394.99,"t":"2026-09-23T16:15:00Z","v":1983,"vw":394.802445},{"c":395.01,"h":395.51,"l":394.87,"n":259,"o":394.87,"t":"2026-09-23T16:30:00Z","v":3570,"vw":395.074134},{"c":394.6,"h":395.29,"l":394.12,"n":145,"o":395.085,"t":"2026-09-23T16:45:00Z","v":1648,"vw":394.77556},{"c":394.65,"h":395.32,"l":393.85,"n":387,"o":394.59,"t":"2026-09-23T17:00:00Z","v":8607,"vw":394.665367},{"c":395.265,"h":395.66,"l":393.88,"n":261,"o":394.05,"t":"2026-09-23T17:15:00Z","v":3980,"vw":394.634452},{"c":394.43,"h":394.72,"l":393.26,"n":235,"o":394.57,"t":"2026-09-23T17:30:00Z","v":3298,"vw":394.270478},{"c":395.335,"h":395.335,"l":394.42,"n":221,"o":394.42,"t":"2026-09-23T17:45:00Z","v":4652,"vw":394.893709},{"c":394.01,"h":395.38,"l":393.9,"n":231,"o":395.38,"t":"2026-09-23T18:00:00Z","v":3112,"vw":394.466679},{"c":394.495,"h":394.88,"l":393.79,"n":190,"o":394.6209,"t":"2026-09-23T18:15:00Z","v":3177,"vw":394.415445},{"c":393.46,"h":394.8,"l":393.39,"n":241,"o":394.465,"t":"2026-09-23T18:30:00Z","v":4265,"vw":393.920161},{"c":392.395,"h":393.77,"l":392.1,"n":333,"o":393.39,"t":"2026-09-23T18:45:00Z","v":4790,"vw":392.852409},{"c":392.845,"h":392.89,"l":392.0059,"n":520,"o":392.395,"t":"2026-09-23T19:00:00Z","v":16760,"vw":392.393537},{"c":392.74,"h":392.98,"l":392.51,"n":352,"o":392.55,"t":"2026-09-23T19:15:00Z","v":7227,"vw":392.746154},{"c":392.645,"h":393.36,"l":392.47,"n":602,"o":392.72,"t":"2026-09-23T19:30:00Z","v":10331,"vw":392.931087},{"c":395.12,"h":395.3,"l":391.9225,"n":1983,"o":392.75,"t":"2026-09-23T19:45:00Z","v":52602,"vw":393.152756},{"c":394.8,"h":394.8,"l":394.8,"n":32,"o":394.8,"t":"2026-09-23T20:00:00Z","v":28112,"vw":394.8},{"c":397.01,"h":397.01,"l":395.85,"n":14,"o":396,"t":"2026-09-24T08:15:00Z","v":412,"vw":396.39},{"c":397.24,"h":397.24,"l":393.86,"n":150,"o":395.07,"t":"2026-09-24T13:30:00Z","v":2794,"vw":395.469374},{"c":397.545,"h":400.4,"l":397.46,"n":228,"o":397.66,"t":"2026-09-24T13:45:00Z","v":3829,"vw":398.583864},{"c":395.8,"h":399.72,"l":395.8,"n":228,"o":398.17,"t":"2026-09-24T14:00:00Z","v":3897,"vw":397.824515},{"c":396.36,"h":396.445,"l":395.14,"n":141,"o":395.795,"t":"2026-09-24T14:15:00Z","v":2473,"vw":395.802857},{"c":395.385,"h":396.835,"l":395.32,"n":170,"o":395.46,"t":"2026-09-24T14:30:00Z","v":7217,"vw":395.54442},{"c":395.915,"h":397.09,"l":395.08,"n":426,"o":395.59,"t":"2026-09-24T14:45:00Z","v":15184,"vw":395.514415},{"c":395.6501,"h":396.32,"l":395.31,"n":148,"o":396.32,"t":"2026-09-24T15:00:00Z","v":2386,"vw":395.62874},{"c":395.8,"h":395.8,"l":395.26,"n":202,"o":395.34,"t":"2026-09-24T15:15:00Z","v":6735,"vw":395.504634},{"c":395.455,"h":396.06,"l":395.225,"n":231,"o":395.805,"t":"2026-09-24T15:30:00Z","v":6947,"vw":395.5868},{"c":396.0175,"h":396.0175,"l":395.375,"n":80,"o":395.39,"t":"2026-09-24T15:45:00Z","v":1205,"vw":395.649913},{"c":395.9601,"h":395.98,"l":395.63,"n":65,"o":395.98,"t":"2026-09-24T16:00:00Z","v":1291,"vw":395.89483},{"c":397.3325,"h":398.39,"l":396.015,"n":298,"o":396.32,"t":"2026-09-24T16:15:00Z","v":4545,"vw":397.489979},{"c":398.285,"h":398.62,"l":397.72,"n":169,"o":398.005,"t":"2026-09-24T16:30:00Z","v":3307,"vw":398.066356},{"c":399.45,"h":399.45,"l":397.845,"n":180,"o":398.15,"t":"2026-09-24T16:45:00Z","v":2828,"vw":398.711612},{"c":398.94,"h":399.155,"l":398.49,"n":216,"o":398.94,"t":"2026-09-24T17:00:00Z","v":3357,"vw":398.771526},{"c":398.04,"h":398.35,"l":397.7225,"n":143,"o":398.04,"t":"2026-09-24T17:15:00Z","v":2690,"vw":398.037901},{"c":398.775,"h":399.03,"l":398.555,"n":38,"o":399.03,"t":"2026-09-24T17:30:00Z","v":1005,"vw":398.892381},{"c":398.4,"h":399.1061,"l":397.76,"n":238,"o":399.1061,"t":"2026-09-24T17:45:00Z","v":6162,"vw":398.414842},{"c":398.03,"h":398.41,"l":397.24,"n":149,"o":398.41,"t":"2026-09-24T18:00:00Z","v":3472,"vw":397.880705},{"c":399.575,"h":400.06,"l":397.97,"n":423,"o":398.055,"t":"2026-09-24T18:15:00Z","v":13524,"vw":399.237492},{"c":399.36,"h":399.39,"l":398.785,"n":304,"o":399.22,"t":"2026-09-24T18:30:00Z","v":6319,"vw":399.167013},{"c":400.775,"h":400.93,"l":398.87,"n":397,"o":399.46,"t":"2026-09-24T18:45:00Z","v":7684,"vw":399.911912},{"c":402.375,"h":403.07,"l":400.59,"n":492,"o":400.81,"t":"2026-09-24T19:00:00Z","v":8573,"vw":402.110831},{"c":401.455,"h":404.345,"l":401.44,"n":772,"o":402.55,"t":"2026-09-24T19:15:00Z","v":23654,"vw":402.77298},{"c":405.01,"h":405.14,"l":401.3,"n":1067,"o":401.67,"t":"2026-09-24T19:30:00Z","v":26110,"vw":402.735587},{"c":402.56,"h":405.14,"l":401.99,"n":2942,"o":405.1,"t":"2026-09-24T19:45:00Z","v":88196,"vw":403.865764},{"c":402.5,"h":402.71,"l":402.5,"n":45,"o":402.71,"t":"2026-09-24T20:00:00Z","v":33085,"vw":402.502159},{"c":402,"h":402,"l":402,"n":1,"o":402,"t":"2026-09-24T20:30:00Z","v":63,"vw":402},{"c":402.5,"h":402.5,"l":402.5,"n":1,"o":402.5,"t":"2026-09-24T20:45:00Z","v":63,"vw":402.5},{"c":402.537,"h":402.537,"l":402.537,"n":1,"o":402.537,"t":"2026-09-24T21:15:00Z","v":64,"vw":402.537},{"c":402.74,"h":404.25,"l":402.5,"n":72,"o":403.54,"t":"2026-09-25T13:30:00Z","v":1448,"vw":403.580686},{"c":401.18,"h":402.83,"l":400.975,"n":87,"o":402.83,"t":"2026-09-25T13:45:00Z","v":2203,"vw":401.424369},{"c":398.975,"h":400.76,"l":398.17,"n":519,"o":400.63,"t":"2026-09-25T14:00:00Z","v":19766,"vw":400.342116},{"c":399.78,"h":400.82,"l":399.365,"n":103,"o":400.47,"t":"2026-09-25T14:15:00Z","v":1688,"vw":399.838152},{"c":399.84,"h":400.135,"l":397.55,"n":346,"o":399.805,"t":"2026-09-25T14:30:00Z","v":5561,"vw":399.160089},{"c":399.51,"h":399.51,"l":398.64,"n":186,"o":399.36,"t":"2026-09-25T14:45:00Z","v":2894,"vw":398.985196},{"c":399.615,"h":400.08,"l":398.55,"n":188,"o":400.08,"t":"2026-09-25T15:00:00Z","v":3915,"vw":399.015869},{"c":398.27,"h":399.76,"l":398.13,"n":503,"o":399.76,"t":"2026-09-25T15:15:00Z","v":13503,"vw":398.917063},{"c":399.105,"h":399.42,"l":398.31,"n":181,"o":399.34,"t":"2026-09-25T15:30:00Z","v":2310,"vw":398.869682},{"c":399.7,"h":399.7,"l":399.62,"n":86,"o":399.62,"t":"2026-09-25T15:45:00Z","v":669,"vw":399.673333},{"c":401.11,"h":401.47,"l":399.87,"n":129,"o":400.37,"t":"2026-09-25T16:00:00Z","v":2158,"vw":400.462245},{"c":400.96,"h":402.03,"l":400.9,"n":169,"o":401.99,"t":"2026-09-25T16:15:00Z","v":3818,"vw":401.600993},{"c":400.66,"h":401.395,"l":400.6,"n":61,"o":401.395,"t":"2026-09-25T16:30:00Z","v":1108,"vw":400.831791},{"c":400.705,"h":401.02,"l":400.15,"n":102,"o":400.975,"t":"2026-09-25T16:45:00Z","v":2026,"vw":400.624065},{"c":401.215,"h":401.56,"l":401.025,"n":198,"o":401.36,"t":"2026-09-25T17:00:00Z","v":3046,"vw":401.270038},{"c":402.14,"h":402.14,"l":401.33,"n":69,"o":401.3875,"t":"2026-09-25T17:15:00Z","v":836,"vw":401.743087},{"c":401.89,"h":402.33,"l":401.2,"n":186,"o":402.33,"t":"2026-09-25T17:30:00Z","v":3188,"vw":401.730557},{"c":400.695,"h":401.445,"l":400.59,"n":117,"o":401.42,"t":"2026-09-25T17:45:00Z","v":2259,"vw":401.141411},{"c":401.38,"h":401.63,"l":399.855,"n":215,"o":400.31,"t":"2026-09-25T18:00:00Z","v":3028,"vw":400.604829},{"c":401.565,"h":402.1,"l":401.41,"n":107,"o":402.01,"t":"2026-09-25T18:15:00Z","v":2386,"vw":401.887506},{"c":401.56,"h":402.445,"l":400.905,"n":287,"o":401.79,"t":"2026-09-25T18:30:00Z","v":4859,"vw":401.759215},{"c":402.715,"h":403.26,"l":400.92,"n":358,"o":401.56,"t":"2026-09-25T18:45:00Z","v":7508,"vw":401.902912},{"c":403.62,"h":404,"l":401.55,"n":505,"o":402.55,"t":"2026-09-25T19:00:00Z","v":13693,"vw":402.264087},{"c":403.775,"h":404.135,"l":403.1701,"n":339,"o":403.63,"t":"2026-09-25T19:15:00Z","v":9052,"vw":403.764778},{"c":405.15,"h":405.15,"l":403.355,"n":569,"o":403.77,"t":"2026-09-25T19:30:00Z","v":8761,"vw":404.164489},{"c":402.95,"h":405.76,"l":402.731,"n":1818,"o":405.15,"t":"2026-09-25T19:45:00Z","v":34954,"vw":404.107813},{"c":402.84,"h":403.3,"l":402.84,"n":45,"o":403.3,"t":"2026-09-25T20:00:00Z","v":25930,"vw":402.842197},{"c":402.6,"h":402.6,"l":402.6,"n":5,"o":402.6,"t":"2026-09-28T08:30:00Z","v":444,"vw":402.6},{"c":400.2,"h":400.2,"l":400.2,"n":1,"o":400.2,"t":"2026-09-28T12:30:00Z","v":50,"vw":400.2},{"c":409.02,"h":411.53,"l":400.275,"n":359,"o":403.22,"t":"2026-09-28T13:30:00Z","v":8431,"vw":407.488074},{"c":409.06,"h":410.215,"l":407.42,"n":151,"o":410.19,"t":"2026-09-28T13:45:00Z","v":3165,"vw":409.142741},{"c":408.66,"h":408.685,"l":406.95,"n":265,"o":408.3025,"t":"2026-09-28T14:00:00Z","v":5216,"vw":408.065078},{"c":410.19,"h":410.42,"l":408.66,"n":258,"o":408.66,"t":"2026-09-28T14:15:00Z","v":3739,"vw":409.513752},{"c":408.25,"h":409.615,"l":408.125,"n":122,"o":409.49,"t":"2026-09-28T14:30:00Z","v":2129,"vw":409.005489},{"c":408.53,"h":408.53,"l":408.07,"n":191,"o":408.39,"t":"2026-09-28T14:45:00Z","v":2853,"vw":408.30004},{"c":408.66,"h":409.3299,"l":408.39,"n":153,"o":409.045,"t":"2026-09-28T15:00:00Z","v":4036,"vw":408.834156},{"c":409.53,"h":410.1,"l":408.47,"n":307,"o":408.645,"t":"2026-09-28T15:15:00Z","v":4141,"vw":409.463858},{"c":412.41,"h":412.61,"l":409.32,"n":366,"o":409.61,"t":"2026-09-28T15:30:00Z","v":7218,"vw":411.238659},{"c":412.1525,"h":413.66,"l":412.1525,"n":355,"o":412.41,"t":"2026-09-28T15:45:00Z","v":9293,"vw":412.820797},{"c":413.99,"h":413.99,"l":412.55,"n":428,"o":412.55,"t":"2026-09-28T16:00:00Z","v":5982,"vw":413.405822},{"c":418.125,"h":420.06,"l":414.04,"n":974,"o":414.04,"t":"2026-09-28T16:15:00Z","v":22046,"vw":418.277282},{"c":413.975,"h":418.115,"l":413.975,"n":416,"o":418.115,"t":"2026-09-28T16:30:00Z","v":6500,"vw":416.223175},{"c":414.44,"h":415.59,"l":413.21,"n":354,"o":413.985,"t":"2026-09-28T16:45:00Z","v":6945,"vw":414.538922},{"c":414.24,"h":414.58,"l":413.76,"n":228,"o":414.425,"t":"2026-09-28T17:00:00Z","v":3514,"vw":414.213885},{"c":412.425,"h":413.88,"l":412.41,"n":152,"o":413.88,"t":"2026-09-28T17:15:00Z","v":1830,"vw":413.07206},{"c":413.01,"h":413.55,"l":412.6101,"n":255,"o":412.75,"t":"2026-09-28T17:30:00Z","v":3751,"vw":413.231586},{"c":413.58,"h":414.42,"l":413.09,"n":332,"o":413.09,"t":"2026-09-28T17:45:00Z","v":6895,"vw":413.811412},{"c":414.475,"h":414.93,"l":413.35,"n":537,"o":413.64,"t":"2026-09-28T18:00:00Z","v":10845,"vw":414.262011},{"c":414.2925,"h":414.695,"l":414.2925,"n":223,"o":414.47,"t":"2026-09-28T18:15:00Z","v":2521,"vw":414.550805},{"c":414.385,"h":414.445,"l":413.94,"n":234,"o":414.275,"t":"2026-09-28T18:30:00Z","v":2706,"vw":414.263075},{"c":414.485,"h":415,"l":413.99,"n":387,"o":414.525,"t":"2026-09-28T18:45:00Z","v":6265,"vw":414.432655},{"c":414.175,"h":414.6416,"l":413.43,"n":604,"o":414.01,"t":"2026-09-28T19:00:00Z","v":13432,"vw":414.084732},{"c":414.51,"h":415.47,"l":414.175,"n":820,"o":414.175,"t":"2026-09-28T19:15:00Z","v":18785,"vw":414.981325},{"c":414.16,"h":414.51,"l":413.17,"n":889,"o":414.35,"t":"2026-09-28T19:30:00Z","v":15759,"vw":413.993563},{"c":416.24,"h":416.69,"l":413.61,"n":2711,"o":414.01,"t":"2026-09-28T19:45:00Z","v":59618,"vw":415.166507},{"c":416.34,"h":416.34,"l":416.34,"n":54,"o":416.34,"t":"2026-09-28T20:00:00Z","v":44069,"vw":416.34},{"c":414.4,"h":415,"l":414.4,"n":31,"o":415,"t":"2026-09-29T08:15:00Z","v":607,"vw":414.750562},{"c":414.5,"h":414.5,"l":414.5,"n":6,"o":414.5,"t":"2026-09-29T08:30:00Z","v":142,"vw":414.5},{"c":414,"h":419.91,"l":414,"n":119,"o":415.12,"t":"2026-09-29T13:30:00Z","v":2923,"vw":415.968317},{"c":414.43,"h":416.24,"l":414.33,"n":286,"o":414.93,"t":"2026-09-29T13:45:00Z","v":5754,"vw":414.791752},{"c":413.945,"h":414.29,"l":412.3601,"n":71,"o":413.89,"t":"2026-09-29T14:00:00Z","v":1553,"vw":414.045571},{"c":414.94,"h":414.94,"l":412.19,"n":96,"o":414.245,"t":"2026-09-29T14:15:00Z","v":2716,"vw":413.833398},{"c":414.44,"h":414.47,"l":413.26,"n":304,"o":413.37,"t":"2026-09-29T14:30:00Z","v":10361,"vw":413.532556},{"c":414.69,"h":415.16,"l":413.44,"n":230,"o":413.5,"t":"2026-09-29T14:45:00Z","v":3187,"vw":414.299282},{"c":414.0925,"h":414.51,"l":413.415,"n":271,"o":414.245,"t":"2026-09-29T15:00:00Z","v":3783,"vw":413.950907},{"c":413.69,"h":414.14,"l":413.14,"n":279,"o":414.14,"t":"2026-09-29T15:15:00Z","v":7513,"vw":413.534755},{"c":413,"h":413.83,"l":412.99,"n":413,"o":413.45,"t":"2026-09-29T15:30:00Z","v":7548,"vw":413.308688},{"c":414.17,"h":415.2,"l":413.46,"n":303,"o":413.46,"t":"2026-09-29T15:45:00Z","v":6699,"vw":413.955357},{"c":414.76,"h":415.19,"l":413.92,"n":239,"o":414.01,"t":"2026-09-29T16:00:00Z","v":3417,"vw":414.446353},{"c":413.985,"h":415.06,"l":413.63,"n":311,"o":414.755,"t":"2026-09-29T16:15:00Z","v":7702,"vw":414.369668},{"c":413.5,"h":413.77,"l":413.43,"n":54,"o":413.69,"t":"2026-09-29T16:30:00Z","v":1014,"vw":413.551105},{"c":413.855,"h":414.46,"l":412.83,"n":478,"o":413.54,"t":"2026-09-29T16:45:00Z","v":16716,"vw":413.430477},{"c":414.7,"h":414.7,"l":413.43,"n":281,"o":413.43,"t":"2026-09-29T17:00:00Z","v":4405,"vw":414.190546},{"c":414.365,"h":414.91,"l":414.22,"n":295,"o":414.7,"t":"2026-09-29T17:15:00Z","v":5727,"vw":414.389472},{"c":414.355,"h":414.9,"l":414.33,"n":147,"o":414.57,"t":"2026-09-29T17:30:00Z","v":2198,"vw":414.528081},{"c":413.65,"h":414.695,"l":412.66,"n":258,"o":414.695,"t":"2026-09-29T17:45:00Z","v":3571,"vw":413.51239},{"c":414.91,"h":415.545,"l":413.78,"n":427,"o":413.8,"t":"2026-09-29T18:00:00Z","v":7549,"vw":414.664634},{"c":416.01,"h":416.485,"l":414.8775,"n":333,"o":414.8775,"t":"2026-09-29T18:15:00Z","v":5901,"vw":416.105249},{"c":414.64,"h":416.365,"l":414.61,"n":509,"o":416.01,"t":"2026-09-29T18:30:00Z","v":9912,"vw":415.496736},{"c":414.975,"h":415.56,"l":414.57,"n":484,"o":414.57,"t":"2026-09-29T18:45:00Z","v":10335,"vw":415.007018},{"c":416.205,"h":416.57,"l":414.65,"n":635,"o":415.09,"t":"2026-09-29T19:00:00Z","v":14185,"vw":415.437363},{"c":417.1,"h":417.74,"l":415.71,"n":597,"o":416.1825,"t":"2026-09-29T19:15:00Z","v":12139,"vw":416.330053},{"c":416.44,"h":417.76,"l":415.89,"n":746,"o":417.42,"t":"2026-09-29T19:30:00Z","v":11859,"vw":417.187493},{"c":413.86,"h":416.3225,"l":413.86,"n":2284,"o":416.245,"t":"2026-09-29T19:45:00Z","v":51579,"vw":414.941053},{"c":413.84,"h":414.32,"l":413.84,"n":42,"o":414.14,"t":"2026-09-29T20:00:00Z","v":52575,"vw":413.843576},{"c":414.9,"h":415.04,"l":413.5,"n":97,"o":415.04,"t":"2026-09-30T13:30:00Z","v":2461,"vw":414.191093},{"c":414.8,"h":414.8,"l":413.48,"n":88,"o":413.48,"t":"2026-09-30T13:45:00Z","v":1064,"vw":414.421404},{"c":414.46,"h":415.79,"l":413.695,"n":118,"o":414.8,"t":"2026-09-30T14:00:00Z","v":1578,"vw":414.499702},{"c":414.09,"h":415.175,"l":413.98,"n":178,"o":414.72,"t":"2026-09-30T14:15:00Z","v":4592,"vw":414.125567},{"c":414.06,"h":415,"l":413.345,"n":184,"o":414.065,"t":"2026-09-30T14:30:00Z","v":5850,"vw":414.846349},{"c":416.85,"h":416.9975,"l":414.07,"n":167,"o":414.07,"t":"2026-09-30T14:45:00Z","v":2598,"vw":416.254684},{"c":416.15,"h":416.925,"l":416.15,"n":241,"o":416.705,"t":"2026-09-30T15:00:00Z","v":3657,"vw":416.519637},{"c":417.36,"h":417.58,"l":416.69,"n":184,"o":416.69,"t":"2026-09-30T15:15:00Z","v":2077,"vw":417.059854},{"c":415.91,"h":417.38,"l":415.91,"n":60,"o":417.38,"t":"2026-09-30T15:30:00Z","v":988,"vw":416.440893},{"c":417.365,"h":418.01,"l":415.805,"n":263,"o":415.83,"t":"2026-09-30T15:45:00Z","v":4355,"vw":417.206693},{"c":416,"h":417.7,"l":415.7525,"n":324,"o":416.9983,"t":"2026-09-30T16:00:00Z","v":6740,"vw":416.308874},{"c":415.83,"h":416.25,"l":415.62,"n":189,"o":416.15,"t":"2026-09-30T16:15:00Z","v":5301,"vw":415.827816},{"c":415.38,"h":415.99,"l":415.23,"n":353,"o":415.76,"t":"2026-09-30T16:30:00Z","v":6230,"vw":415.590711},{"c":415.63,"h":415.63,"l":414.995,"n":180,"o":415.3775,"t":"2026-09-30T16:45:00Z","v":2522,"vw":415.247307},{"c":415.18,"h":415.63,"l":414.8,"n":136,"o":415.63,"t":"2026-09-30T17:00:00Z","v":2852,"vw":415.187082},{"c":411.91,"h":415.07,"l":411.73,"n":567,"o":414.8,"t":"2026-09-30T17:15:00Z","v":14279,"vw":413.207265},{"c":412.06,"h":412.06,"l":411,"n":433,"o":411.92,"t":"2026-09-30T17:30:00Z","v":10783,"vw":411.646755},{"c":412.91,"h":412.91,"l":411.69,"n":280,"o":411.97,"t":"2026-09-30T17:45:00Z","v":4063,"vw":412.145315},{"c":411.47,"h":412.91,"l":410.8,"n":410,"o":412.34,"t":"2026-09-30T18:00:00Z","v":10075,"vw":411.479168},{"c":410.49,"h":411.09,"l":410.13,"n":262,"o":411.09,"t":"2026-09-30T18:15:00Z","v":3247,"vw":410.524642},{"c":408.425,"h":409.9041,"l":408.39,"n":488,"o":409.83,"t":"2026-09-30T18:30:00Z","v":10389,"vw":409.29575},{"c":409.04,"h":409.52,"l":408.07,"n":454,"o":408.79,"t":"2026-09-30T18:45:00Z","v":5907,"vw":408.524444},{"c":407.11,"h":409.32,"l":406.7425,"n":407,"o":409.32,"t":"2026-09-30T19:00:00Z","v":7161,"vw":408.196316},{"c":405.62,"h":407.35,"l":405.2701,"n":628,"o":407.1375,"t":"2026-09-30T19:15:00Z","v":9676,"vw":406.290294},{"c":407.225,"h":407.51,"l":404.7,"n":1137,"o":405.42,"t":"2026-09-30T19:30:00Z","v":21182,"vw":405.417077},{"c":405.84,"h":409.34,"l":405.11,"n":2573,"o":407.15,"t":"2026-09-30T19:45:00Z","v":71716,"vw":407.133654},{"c":405.21,"h":405.784,"l":405.21,"n":38,"o":405.554,"t":"2026-09-30T20:00:00Z","v":66008,"vw":405.210974},{"c":404.5,"h":411,"l":404.5,"n":3,"o":411,"t":"2026-09-30T21:00:00Z","v":105,"vw":407.75},{"c":406.5,"h":406.5,"l":406.5,"n":4,"o":406.5,"t":"2026-09-30T21:45:00Z","v":81,"vw":406.5},{"c":411,"h":411,"l":411,"n":1,"o":411,"t":"2026-09-30T22:30:00Z","v":100,"vw":411},{"c":405.21,"h":405.21,"l":405.21,"n":1,"o":405.21,"t":"2026-10-01T12:30:00Z","v":1520,"vw":405.21},{"c":413.5228,"h":413.5228,"l":413.5228,"n":1,"o":413.5228,"t":"2026-10-01T12:45:00Z","v":100,"vw":413.5228},{"c":402.1,"h":407.1325,"l":398.41,"n":454,"o":403.9,"t":"2026-10-01T13:30:00Z","v":28666,"vw":403.040586},{"c":402.92,"h":405.12,"l":402.595,"n":342,"o":403.545,"t":"2026-10-01T13:45:00Z","v":6505,"vw":403.814147},{"c":395,"h":402.835,"l":395,"n":535,"o":402.83,"t":"2026-10-01T14:00:00Z","v":10864,"vw":398.602319},{"c":394.385,"h":397.06,"l":394.14,"n":624,"o":395.22,"t":"2026-10-01T14:15:00Z","v":20260,"vw":396.063513},{"c":392.835,"h":395.4,"l":392.18,"n":271,"o":394.23,"t":"2026-10-01T14:30:00Z","v":5931,"vw":394.088285},{"c":391.19,"h":392.99,"l":390.69,"n":662,"o":392.83,"t":"2026-10-01T14:45:00Z","v":27721,"vw":391.554564},{"c":382.77,"h":391.625,"l":381.5,"n":1070,"o":391.21,"t":"2026-10-01T15:00:00Z","v":35703,"vw":385.733119},{"c":382.935,"h":385.47,"l":381.38,"n":754,"o":382.46,"t":"2026-10-01T15:15:00Z","v":22661,"vw":383.007932},{"c":387.9,"h":390.75,"l":383.11,"n":896,"o":383.11,"t":"2026-10-01T15:30:00Z","v":37170,"vw":388.112446},{"c":391.755,"h":393.44,"l":387.22,"n":899,"o":387.83,"t":"2026-10-01T15:45:00Z","v":22685,"vw":389.46978},{"c":390.32,"h":393.38,"l":390.145,"n":787,"o":392.22,"t":"2026-10-01T16:00:00Z","v":12910,"vw":392.031784},{"c":389.99,"h":391.23,"l":388.79,"n":639,"o":389.88,"t":"2026-10-01T16:15:00Z","v":11314,"vw":389.845168},{"c":389.635,"h":389.9253,"l":388.53,"n":624,"o":389.9253,"t":"2026-10-01T16:30:00Z","v":12488,"vw":389.075497},{"c":388.875,"h":389.78,"l":386.08,"n":569,"o":389.25,"t":"2026-10-01T16:45:00Z","v":19388,"vw":387.637666},{"c":389.88,"h":389.96,"l":388.57,"n":432,"o":388.965,"t":"2026-10-01T17:00:00Z","v":9313,"vw":389.33186},{"c":390.46,"h":391.38,"l":389.9675,"n":573,"o":390.1,"t":"2026-10-01T17:15:00Z","v":11076,"vw":390.631865},{"c":387.94,"h":390.9799,"l":387.71,"n":497,"o":390.625,"t":"2026-10-01T17:30:00Z","v":8783,"vw":389.166444},{"c":384.6375,"h":388.56,"l":383.56,"n":839,"o":387.935,"t":"2026-10-01T17:45:00Z","v":23254,"vw":385.538543},{"c":385.08,"h":385.875,"l":384.24,"n":708,"o":384.87,"t":"2026-10-01T18:00:00Z","v":12961,"vw":384.744946},{"c":387.03,"h":387.1188,"l":385.14,"n":598,"o":385.64,"t":"2026-10-01T18:15:00Z","v":12108,"vw":386.03263},{"c":389.41,"h":391.08,"l":386.82,"n":838,"o":387,"t":"2026-10-01T18:30:00Z","v":17236,"vw":388.899136},{"c":391.015,"h":391.18,"l":389.16,"n":636,"o":389.485,"t":"2026-10-01T18:45:00Z","v":12404,"vw":390.037582},{"c":396,"h":396,"l":390.71,"n":811,"o":391.02,"t":"2026-10-01T19:00:00Z","v":16080,"vw":393.666901},{"c":395.725,"h":396.53,"l":393.11,"n":981,"o":394.855,"t":"2026-10-01T19:15:00Z","v":20064,"vw":394.923004},{"c":395.825,"h":396.19,"l":393.3201,"n":1067,"o":395.725,"t":"2026-10-01T19:30:00Z","v":20114,"vw":394.742507},{"c":399.16,"h":400.05,"l":396.13,"n":3121,"o":396.13,"t":"2026-10-01T19:45:00Z","v":66014,"vw":398.902122},{"c":399.19,"h":399.19,"l":399.19,"n":58,"o":399.19,"t":"2026-10-01T20:00:00Z","v":55758,"vw":399.19},{"c":400,"h":400,"l":400,"n":12,"o":400,"t":"2026-10-01T21:45:00Z","v":100,"vw":400},{"c":399.41,"h":399.51,"l":398,"n":37,"o":399.5,"t":"2026-10-02T09:00:00Z","v":828,"vw":399.266586},{"c":399.01,"h":399.01,"l":399.01,"n":9,"o":399.01,"t":"2026-10-02T11:15:00Z","v":83,"vw":399.01},{"c":401.61,"h":404.4,"l":399.9,"n":440,"o":400,"t":"2026-10-02T13:30:00Z","v":21469,"vw":403.07809},{"c":398.5875,"h":402.7,"l":397.5101,"n":420,"o":402.275,"t":"2026-10-02T13:45:00Z","v":19818,"vw":398.889883},{"c":401.8625,"h":403.16,"l":398.605,"n":254,"o":398.605,"t":"2026-10-02T14:00:00Z","v":3725,"vw":400.535841},{"c":402.785,"h":402.81,"l":399.59,"n":537,"o":401.835,"t":"2026-10-02T14:15:00Z","v":14337,"vw":400.633561},{"c":404.68,"h":405.4724,"l":402.53,"n":1476,"o":402.78,"t":"2026-10-02T14:30:00Z","v":76930,"vw":404.273974},{"c":404.47,"h":407.2,"l":404.1,"n":299,"o":404.68,"t":"2026-10-02T14:45:00Z","v":3285,"vw":405.132381},{"c":406.29,"h":406.29,"l":403.22,"n":407,"o":405,"t":"2026-10-02T15:00:00Z","v":5722,"vw":404.35591},{"c":405.23,"h":405.885,"l":404.05,"n":291,"o":405.885,"t":"2026-10-02T15:15:00Z","v":5132,"vw":405.07187},{"c":406.25,"h":406.25,"l":405.1075,"n":247,"o":405.62,"t":"2026-10-02T15:30:00Z","v":3505,"vw":405.422852},{"c":404.1,"h":405.78,"l":403.525,"n":490,"o":405.775,"t":"2026-10-02T15:45:00Z","v":7904,"vw":404.659339},{"c":402.09,"h":404.18,"l":400.5,"n":581,"o":404.06,"t":"2026-10-02T16:00:00Z","v":13355,"vw":403.084123},{"c":400.67,"h":402.97,"l":399.845,"n":485,"o":402.095,"t":"2026-10-02T16:15:00Z","v":19853,"vw":401.844831},{"c":402.84,"h":402.84,"l":400.25,"n":175,"o":400.68,"t":"2026-10-02T16:30:00Z","v":9027,"vw":401.547035},{"c":401.92,"h":402.77,"l":401.57,"n":264,"o":402.77,"t":"2026-10-02T16:45:00Z","v":3462,"vw":402.103149},{"c":402.36,"h":402.77,"l":402.21,"n":254,"o":402.37,"t":"2026-10-02T17:00:00Z","v":4833,"vw":402.499531},{"c":402.88,"h":403.18,"l":402.17,"n":281,"o":402.405,"t":"2026-10-02T17:15:00Z","v":7344,"vw":402.834485},{"c":405.73,"h":405.755,"l":403.02,"n":412,"o":403.02,"t":"2026-10-02T17:30:00Z","v":14522,"vw":403.786574},{"c":405.815,"h":405.955,"l":405.09,"n":365,"o":405.725,"t":"2026-10-02T17:45:00Z","v":6063,"vw":405.550077},{"c":403.625,"h":405.385,"l":402.24,"n":434,"o":405.385,"t":"2026-10-02T18:00:00Z","v":7897,"vw":403.991682},{"c":402.745,"h":403.695,"l":402.55,"n":310,"o":403.615,"t":"2026-10-02T18:15:00Z","v":3256,"vw":402.99882},{"c":403.01,"h":403.015,"l":402.325,"n":179,"o":402.55,"t":"2026-10-02T18:30:00Z","v":1678,"vw":402.664073},{"c":405.08,"h":405.08,"l":402.73,"n":410,"o":403.29,"t":"2026-10-02T18:45:00Z","v":8779,"vw":403.867457},{"c":405.86,"h":406.085,"l":404.89,"n":522,"o":405.3,"t":"2026-10-02T19:00:00Z","v":9563,"vw":405.418051},{"c":405.28,"h":406.685,"l":404.74,"n":738,"o":405.85,"t":"2026-10-02T19:15:00Z","v":13349,"vw":405.601142},{"c":403.34,"h":405.36,"l":403,"n":814,"o":405.32,"t":"2026-10-02T19:30:00Z","v":11853,"vw":403.972515},{"c":406.95,"h":407.18,"l":403.3,"n":2123,"o":403.3,"t":"2026-10-02T19:45:00Z","v":41731,"vw":405.64797},{"c":406.95,"h":406.95,"l":406.95,"n":56,"o":406.95,"t":"2026-10-02T20:00:00Z","v":44630,"vw":406.95},{"c":399.07,"h":408.58,"l":398.69,"n":216,"o":408.54,"t":"2026-10-05T13:30:00Z","v":4130,"vw":403.302535},{"c":399.8,"h":399.8,"l":397.19,"n":170,"o":399.155,"t":"2026-10-05T13:45:00Z","v":4730,"vw":398.876136},{"c":401.68,"h":404.59,"l":400.075,"n":240,"o":400.075,"t":"2026-10-05T14:00:00Z","v":3957,"vw":402.599503},{"c":402.29,"h":403.02,"l":402,"n":150,"o":402.15,"t":"2026-10-05T14:15:00Z","v":1980,"vw":402.24686},{"c":402.32,"h":402.725,"l":402.2,"n":69,"o":402.2,"t":"2026-10-05T14:30:00Z","v":995,"vw":402.445118},{"c":401.75,"h":404.0599,"l":401.2875,"n":282,"o":403.09,"t":"2026-10-05T14:45:00Z","v":4062,"vw":402.355147},{"c":400.215,"h":401.52,"l":399.905,"n":293,"o":401.52,"t":"2026-10-05T15:00:00Z","v":4955,"vw":400.392187},{"c":402.46,"h":402.64,"l":400.49,"n":214,"o":400.575,"t":"2026-10-05T15:15:00Z","v":2529,"vw":401.652382},{"c":402.5175,"h":402.5175,"l":401.73,"n":92,"o":402.45,"t":"2026-10-05T15:30:00Z","v":826,"vw":402.329564},{"c":402.27,"h":403.19,"l":401.66,"n":285,"o":403.19,"t":"2026-10-05T15:45:00Z","v":8334,"vw":402.450682},{"c":401.4875,"h":402.405,"l":401.4875,"n":45,"o":402.405,"t":"2026-10-05T16:00:00Z","v":602,"vw":401.941939},{"c":400.83,"h":401.44,"l":399.84,"n":326,"o":401.11,"t":"2026-10-05T16:15:00Z","v":8849,"vw":400.238142},{"c":402,"h":402,"l":400.32,"n":135,"o":400.32,"t":"2026-10-05T16:30:00Z","v":1533,"vw":401.287202},{"c":401.67,"h":402.31,"l":400.51,"n":207,"o":402.31,"t":"2026-10-05T16:45:00Z","v":3704,"vw":401.362023},{"c":401.525,"h":401.7,"l":400.44,"n":339,"o":401.66,"t":"2026-10-05T17:00:00Z","v":4247,"vw":401.263745},{"c":402.67,"h":402.67,"l":401.74,"n":162,"o":401.99,"t":"2026-10-05T17:15:00Z","v":2107,"vw":402.160657},{"c":403.095,"h":403.095,"l":401.42,"n":242,"o":402.34,"t":"2026-10-05T17:30:00Z","v":5666,"vw":402.028985},{"c":403.21,"h":403.21,"l":402.5,"n":242,"o":403.065,"t":"2026-10-05T17:45:00Z","v":3759,"vw":402.962191},{"c":403.43,"h":404.005,"l":403.39,"n":177,"o":403.39,"t":"2026-10-05T18:00:00Z","v":2382,"vw":403.671956},{"c":402.51,"h":404.25,"l":402.2925,"n":281,"o":403.44,"t":"2026-10-05T18:15:00Z","v":3843,"vw":403.601641},{"c":402.345,"h":403.42,"l":402.32,"n":260,"o":402.61,"t":"2026-10-05T18:30:00Z","v":2861,"vw":402.770307},{"c":402.03,"h":402.87,"l":401.68,"n":351,"o":402.82,"t":"2026-10-05T18:45:00Z","v":4427,"vw":402.2312},{"c":401.76,"h":402.35,"l":401.52,"n":441,"o":402.035,"t":"2026-10-05T19:00:00Z","v":6158,"vw":401.948561},{"c":400.665,"h":401.67,"l":399.86,"n":933,"o":401.67,"t":"2026-10-05T19:15:00Z","v":13887,"vw":400.462148},{"c":399.57,"h":400.9,"l":399.095,"n":878,"o":400.6825,"t":"2026-10-05T19:30:00Z","v":13670,"vw":399.638367},{"c":400.32,"h":401.47,"l":399.13,"n":2159,"o":399.53,"t":"2026-10-05T19:45:00Z","v":37310,"vw":400.400474},{"c":400.32,"h":400.32,"l":392,"n":45,"o":400.32,"t":"2026-10-05T20:00:00Z","v":81773,"vw":400.307011},{"c":403.07,"h":404.99,"l":401,"n":167,"o":401,"t":"2026-10-06T13:30:00Z","v":3945,"vw":402.27797},{"c":402.44,"h":405.21,"l":402.44,"n":132,"o":404.37,"t":"2026-10-06T13:45:00Z","v":2915,"vw":403.208354},{"c":403.01,"h":404.2599,"l":402.06,"n":51,"o":402.06,"t":"2026-10-06T14:00:00Z","v":527,"vw":403.09899},{"c":402.71,"h":403.005,"l":402.71,"n":38,"o":403.005,"t":"2026-10-06T14:15:00Z","v":669,"vw":402.889319},{"c":400.9775,"h":403.14,"l":400.65,"n":252,"o":402.23,"t":"2026-10-06T14:30:00Z","v":4925,"vw":401.276677},{"c":400.87,"h":400.87,"l":399.71,"n":140,"o":400.38,"t":"2026-10-06T14:45:00Z","v":3118,"vw":400.032548},{"c":400.67,"h":401.34,"l":399.54,"n":302,"o":401.15,"t":"2026-10-06T15:00:00Z","v":7818,"vw":400.308592},{"c":400.41,"h":401.11,"l":400.3451,"n":181,"o":400.43,"t":"2026-10-06T15:15:00Z","v":3091,"vw":400.682326},{"c":401.88,"h":402.0799,"l":400.82,"n":125,"o":400.82,"t":"2026-10-06T15:30:00Z","v":1492,"vw":401.401847},{"c":400.09,"h":401.32,"l":400,"n":84,"o":401.32,"t":"2026-10-06T15:45:00Z","v":2271,"vw":400.394655},{"c":400.73,"h":400.97,"l":399.35,"n":255,"o":400.495,"t":"2026-10-06T16:00:00Z","v":5170,"vw":399.815018},{"c":400.17,"h":400.52,"l":400.01,"n":166,"o":400.21,"t":"2026-10-06T16:15:00Z","v":3544,"vw":400.149208},{"c":400.18,"h":400.47,"l":399.745,"n":310,"o":400.47,"t":"2026-10-06T16:30:00Z","v":5999,"vw":399.990576},{"c":399.52,"h":400,"l":398.84,"n":208,"o":399.93,"t":"2026-10-06T16:45:00Z","v":4278,"vw":399.667469},{"c":400.8,"h":400.8,"l":399.02,"n":202,"o":399.51,"t":"2026-10-06T17:00:00Z","v":2627,"vw":399.844809},{"c":400.28,"h":400.94,"l":399.3899,"n":230,"o":400.94,"t":"2026-10-06T17:15:00Z","v":2146,"vw":400.239136},{"c":400.63,"h":401.49,"l":400.63,"n":172,"o":400.75,"t":"2026-10-06T17:30:00Z","v":2441,"vw":400.946636},{"c":400.61,"h":400.98,"l":400.27,"n":204,"o":400.42,"t":"2026-10-06T17:45:00Z","v":2098,"vw":400.523388},{"c":400.98,"h":400.98,"l":399.33,"n":321,"o":400.23,"t":"2026-10-06T18:00:00Z","v":6461,"vw":399.71235},{"c":400.515,"h":401.865,"l":400.515,"n":268,"o":400.95,"t":"2026-10-06T18:15:00Z","v":3027,"vw":401.205747},{"c":402.26,"h":402.6199,"l":401.25,"n":238,"o":401.25,"t":"2026-10-06T18:30:00Z","v":2824,"vw":402.180927},{"c":402.565,"h":402.74,"l":401.74,"n":256,"o":402.29,"t":"2026-10-06T18:45:00Z","v":5633,"vw":402.169314},{"c":402.3575,"h":402.63,"l":401.47,"n":258,"o":402.045,"t":"2026-10-06T19:00:00Z","v":3084,"vw":402.163039},{"c":400.535,"h":402.49,"l":400.02,"n":359,"o":402.145,"t":"2026-10-06T19:15:00Z","v":4848,"vw":401.16326},{"c":401.81,"h":401.99,"l":400.495,"n":478,"o":400.495,"t":"2026-10-06T19:30:00Z","v":5698,"vw":401.408391},{"c":401.97,"h":402.36,"l":399.83,"n":1910,"o":401.41,"t":"2026-10-06T19:45:00Z","v":32763,"vw":401.143043},{"c":402.07,"h":402.07,"l":402.07,"n":57,"o":402.07,"t":"2026-10-06T20:00:00Z","v":35196,"vw":402.07},{"c":400.015,"h":404.18,"l":400,"n":170,"o":402,"t":"2026-10-07T13:30:00Z","v":4066,"vw":401.619076},{"c":399.265,"h":401.52,"l":399.03,"n":407,"o":400.62,"t":"2026-10-07T13:45:00Z","v":18816,"vw":399.877967},{"c":399.16,"h":400,"l":398.01,"n":318,"o":399.385,"t":"2026-10-07T14:00:00Z","v":8324,"vw":399.471248},{"c":400.155,"h":401.29,"l":399.435,"n":184,"o":399.44,"t":"2026-10-07T14:15:00Z","v":2125,"vw":400.068012},{"c":398.88,"h":401.1,"l":398.88,"n":319,"o":400.15,"t":"2026-10-07T14:30:00Z","v":5619,"vw":399.916046},{"c":401.21,"h":401.31,"l":399.595,"n":219,"o":399.595,"t":"2026-10-07T14:45:00Z","v":2195,"vw":400.441833},{"c":402.265,"h":402.575,"l":400.84,"n":198,"o":401.21,"t":"2026-10-07T15:00:00Z","v":2650,"vw":401.723238},{"c":403.42,"h":403.58,"l":402.24,"n":312,"o":402.265,"t":"2026-10-07T15:15:00Z","v":6593,"vw":402.786394},{"c":403.62,"h":404.12,"l":402.15,"n":357,"o":403.11,"t":"2026-10-07T15:30:00Z","v":5137,"vw":403.119137},{"c":403.29,"h":403.64,"l":402.05,"n":246,"o":403.61,"t":"2026-10-07T15:45:00Z","v":3197,"vw":403.022529},{"c":404.185,"h":404.185,"l":402.82,"n":286,"o":403.325,"t":"2026-10-07T16:00:00Z","v":3892,"vw":403.611603},{"c":405.04,"h":405.21,"l":403.66,"n":312,"o":404.055,"t":"2026-10-07T16:15:00Z","v":5338,"vw":404.500847},{"c":405.53,"h":405.91,"l":405.04,"n":346,"o":405.04,"t":"2026-10-07T16:30:00Z","v":4820,"vw":405.458044},{"c":407.58,"h":407.58,"l":405.4901,"n":388,"o":405.74,"t":"2026-10-07T16:45:00Z","v":6714,"vw":406.338993},{"c":409.175,"h":409.86,"l":407.58,"n":427,"o":407.58,"t":"2026-10-07T17:00:00Z","v":6705,"vw":408.830341},{"c":408.42,"h":408.99,"l":407.76,"n":301,"o":408.52,"t":"2026-10-07T17:15:00Z","v":4076,"vw":408.34979},{"c":407.35,"h":408.05,"l":406.635,"n":440,"o":407.92,"t":"2026-10-07T17:30:00Z","v":6379,"vw":407.288459},{"c":407.865,"h":407.875,"l":407.01,"n":330,"o":407.405,"t":"2026-10-07T17:45:00Z","v":5862,"vw":407.343441},{"c":406.645,"h":408.1005,"l":406.15,"n":303,"o":407.8,"t":"2026-10-07T18:00:00Z","v":5531,"vw":407.238517},{"c":408.17,"h":408.47,"l":406.29,"n":494,"o":406.64,"t":"2026-10-07T18:15:00Z","v":8372,"vw":407.27527},{"c":407.58,"h":408.87,"l":406.57,"n":533,"o":408.36,"t":"2026-10-07T18:30:00Z","v":11442,"vw":407.653982},{"c":408.56,"h":408.705,"l":406.86,"n":483,"o":407.58,"t":"2026-10-07T18:45:00Z","v":7368,"vw":407.65954},{"c":407.89,"h":409.455,"l":407.065,"n":485,"o":408.6,"t":"2026-10-07T19:00:00Z","v":9894,"vw":408.753137},{"c":405.13,"h":407.89,"l":405.12,"n":487,"o":407.89,"t":"2026-10-07T19:15:00Z","v":7391,"vw":405.769158},{"c":405.98,"h":405.98,"l":404.6,"n":763,"o":405.15,"t":"2026-10-07T19:30:00Z","v":13011,"vw":405.280072},{"c":404.96,"h":406.47,"l":404.18,"n":2029,"o":406.13,"t":"2026-10-07T19:45:00Z","v":39375,"vw":405.471664},{"c":404.97,"h":405.25,"l":404.97,"n":33,"o":405.25,"t":"2026-10-07T20:00:00Z","v":54936,"vw":404.9705},{"c":405.49,"h":405.51,"l":405.49,"n":2,"o":405.51,"t":"2026-10-07T22:45:00Z","v":199,"vw":405.50005},{"c":403.6,"h":408.515,"l":403.505,"n":252,"o":406.01,"t":"2026-10-08T13:30:00Z","v":5328,"vw":405.515},{"c":403.35,"h":405.15,"l":403.25,"n":810,"o":403.8,"t":"2026-10-08T13:45:00Z","v":6210,"vw":404.200355},{"c":405.11,"h":405.27,"l":402.995,"n":283,"o":403.875,"t":"2026-10-08T14:00:00Z","v":5148,"vw":403.85233},{"c":404.88,"h":405.9499,"l":403.71,"n":207,"o":404.33,"t":"2026-10-08T14:15:00Z","v":3813,"vw":404.65793},{"c":404.74,"h":405.76,"l":404.105,"n":238,"o":404.105,"t":"2026-10-08T14:30:00Z","v":3395,"vw":405.01103},{"c":405.53,"h":406.46,"l":405,"n":231,"o":405,"t":"2026-10-08T14:45:00Z","v":6016,"vw":405.414},{"c":406.55,"h":407.88,"l":405.525,"n":264,"o":405.53,"t":"2026-10-08T15:00:00Z","v":4352,"vw":406.484693},{"c":405.42,"h":406.94,"l":405.275,"n":443,"o":406.05,"t":"2026-10-08T15:15:00Z","v":9644,"vw":406.056792},{"c":404.63,"h":406.01,"l":403.6,"n":480,"o":406.01,"t":"2026-10-08T15:30:00Z","v":10447,"vw":404.959192},{"c":405.14,"h":405.38,"l":403.65,"n":353,"o":404.625,"t":"2026-10-08T15:45:00Z","v":5008,"vw":404.498046},{"c":405.695,"h":405.86,"l":404.67,"n":185,"o":405.32,"t":"2026-10-08T16:00:00Z","v":2852,"vw":405.075669},{"c":406.845,"h":407.95,"l":405.65,"n":266,"o":405.675,"t":"2026-10-08T16:15:00Z","v":4560,"vw":406.827443},{"c":407.575,"h":408.22,"l":406.84,"n":288,"o":406.845,"t":"2026-10-08T16:30:00Z","v":3684,"vw":407.470592},{"c":408.89,"h":409.46,"l":407.56,"n":570,"o":407.59,"t":"2026-10-08T16:45:00Z","v":13137,"vw":408.515985},{"c":409.3,"h":409.4,"l":407.35,"n":397,"o":408.885,"t":"2026-10-08T17:00:00Z","v":6098,"vw":408.580103},{"c":408.335,"h":409.8,"l":408.26,"n":275,"o":409.55,"t":"2026-10-08T17:15:00Z","v":4063,"vw":409.083753},{"c":409.795,"h":409.99,"l":408.325,"n":304,"o":408.4,"t":"2026-10-08T17:30:00Z","v":4030,"vw":409.211667},{"c":409.95,"h":410.6,"l":408.68,"n":332,"o":409.765,"t":"2026-10-08T17:45:00Z","v":6749,"vw":409.512098},{"c":410.395,"h":410.6,"l":409.12,"n":513,"o":409.95,"t":"2026-10-08T18:00:00Z","v":10398,"vw":409.773293},{"c":409.555,"h":410.395,"l":408.36,"n":354,"o":410.395,"t":"2026-10-08T18:15:00Z","v":7187,"vw":409.449778},{"c":410.015,"h":410.14,"l":408.92,"n":243,"o":409.65,"t":"2026-10-08T18:30:00Z","v":3380,"vw":409.628957},{"c":410.88,"h":411.39,"l":408.94,"n":506,"o":410,"t":"2026-10-08T18:45:00Z","v":10361,"vw":409.919619},{"c":411.34,"h":412.1,"l":410.775,"n":442,"o":411.39,"t":"2026-10-08T19:00:00Z","v":5707,"vw":411.29082},{"c":409.88,"h":411.93,"l":409.88,"n":724,"o":411.015,"t":"2026-10-08T19:15:00Z","v":8459,"vw":411.269747},{"c":407.065,"h":410.37,"l":406.69,"n":795,"o":410.205,"t":"2026-10-08T19:30:00Z","v":18231,"vw":408.406941},{"c":407.13,"h":408.02,"l":406.18,"n":2035,"o":407.065,"t":"2026-10-08T19:45:00Z","v":48904,"vw":407.208576},{"c":407.17,"h":407.37,"l":407.17,"n":31,"o":407.37,"t":"2026-10-08T20:00:00Z","v":57424,"vw":407.170283},{"c":407.42,"h":410.39,"l":406.24,"n":208,"o":408.48,"t":"2026-10-09T13:30:00Z","v":3444,"vw":408.333957},{"c":407.43,"h":408.3,"l":406.01,"n":344,"o":407.33,"t":"2026-10-09T13:45:00Z","v":4618,"vw":406.801317},{"c":407.89,"h":407.96,"l":406.11,"n":210,"o":406.57,"t":"2026-10-09T14:00:00Z","v":3076,"vw":407.347949},{"c":406.97,"h":408,"l":406.35,"n":317,"o":407.17,"t":"2026-10-09T14:15:00Z","v":6084,"vw":407.418523},{"c":405.27,"h":406.98,"l":405,"n":568,"o":406.98,"t":"2026-10-09T14:30:00Z","v":12663,"vw":405.680991},{"c":402.12,"h":405.355,"l":402.12,"n":555,"o":405.35,"t":"2026-10-09T14:45:00Z","v":10094,"vw":403.407834},{"c":402.07,"h":402.91,"l":401.4301,"n":534,"o":402.58,"t":"2026-10-09T15:00:00Z","v":8258,"vw":402.381378},{"c":400.8,"h":402.28,"l":399.87,"n":534,"o":402.28,"t":"2026-10-09T15:15:00Z","v":6757,"vw":400.817964},{"c":399.49,"h":401.21,"l":398.87,"n":502,"o":400.76,"t":"2026-10-09T15:30:00Z","v":7085,"vw":400.037964},{"c":400.99,"h":401.53,"l":399.18,"n":516,"o":399.54,"t":"2026-10-09T15:45:00Z","v":10422,"vw":400.464963},{"c":400.65,"h":401.6,"l":400.44,"n":356,"o":400.98,"t":"2026-10-09T16:00:00Z","v":3403,"vw":400.869655},{"c":400.115,"h":401,"l":399.69,"n":480,"o":401,"t":"2026-10-09T16:15:00Z","v":7371,"vw":400.452706},{"c":400.88,"h":400.88,"l":400,"n":386,"o":400.43,"t":"2026-10-09T16:30:00Z","v":6614,"vw":400.488788},{"c":400.61,"h":401.62,"l":400.53,"n":580,"o":401.03,"t":"2026-10-09T16:45:00Z","v":10780,"vw":401.175941},{"c":400.86,"h":401.23,"l":400.205,"n":608,"o":400.95,"t":"2026-10-09T17:00:00Z","v":11097,"vw":400.690933},{"c":400.86,"h":401.08,"l":400.0746,"n":493,"o":400.9499,"t":"2026-10-09T17:15:00Z","v":9321,"vw":400.626549},{"c":401.5,"h":401.69,"l":400,"n":543,"o":400.86,"t":"2026-10-09T17:30:00Z","v":9972,"vw":400.676698},{"c":401.505,"h":401.78,"l":401.13,"n":556,"o":401.64,"t":"2026-10-09T17:45:00Z","v":8961,"vw":401.452144},{"c":401.54,"h":402.02,"l":401.05,"n":528,"o":401.22,"t":"2026-10-09T18:00:00Z","v":10181,"vw":401.510512},{"c":402.52,"h":402.76,"l":400.8,"n":521,"o":401.455,"t":"2026-10-09T18:15:00Z","v":10254,"vw":401.682684},{"c":400,"h":402.68,"l":399.665,"n":565,"o":402.45,"t":"2026-10-09T18:30:00Z","v":11124,"vw":401.571939},{"c":400.3375,"h":401.13,"l":399.76,"n":603,"o":399.76,"t":"2026-10-09T18:45:00Z","v":10807,"vw":400.234551},{"c":401.17,"h":401.34,"l":400,"n":628,"o":400.285,"t":"2026-10-09T19:00:00Z","v":8701,"vw":400.661359},{"c":401.63,"h":402.13,"l":400.85,"n":618,"o":401.54,"t":"2026-10-09T19:15:00Z","v":11620,"vw":401.689957},{"c":400.675,"h":401.535,"l":399.55,"n":968,"o":401.535,"t":"2026-10-09T19:30:00Z","v":15186,"vw":400.31233},{"c":402.44,"h":403.58,"l":400.48,"n":2245,"o":400.675,"t":"2026-10-09T19:45:00Z","v":45923,"vw":402.379186},{"c":402.3,"h":402.3,"l":402.3,"n":23,"o":402.3,"t":"2026-10-09T20:00:00Z","v":41449,"vw":402.3},{"c":407.49,"h":407.49,"l":407.49,"n":1,"o":407.49,"t":"2026-10-12T13:00:00Z","v":100,"vw":407.49},{"c":401.06,"h":404.36,"l":401.06,"n":211,"o":404.36,"t":"2026-10-12T13:30:00Z","v":4676,"vw":403.739201},{"c":402.51,"h":402.84,"l":400.93,"n":229,"o":402.46,"t":"2026-10-12T13:45:00Z","v":3139,"vw":401.621416},{"c":402.65,"h":404.2,"l":400.56,"n":411,"o":403.21,"t":"2026-10-12T14:00:00Z","v":9724,"vw":402.502467},{"c":404.045,"h":405.84,"l":402.73,"n":305,"o":402.82,"t":"2026-10-12T14:15:00Z","v":8220,"vw":404.363493},{"c":406.09,"h":406.48,"l":403.49,"n":358,"o":404.105,"t":"2026-10-12T14:30:00Z","v":8856,"vw":405.343408},{"c":405.29,"h":407.31,"l":404.87,"n":505,"o":405.92,"t":"2026-10-12T14:45:00Z","v":11968,"vw":406.033827},{"c":406.54,"h":406.54,"l":404,"n":459,"o":404.23,"t":"2026-10-12T15:00:00Z","v":57121,"vw":405.491379},{"c":406.255,"h":407.77,"l":405.52,"n":521,"o":405.9,"t":"2026-10-12T15:15:00Z","v":7851,"vw":406.898542},{"c":409.035,"h":409.3,"l":405.89,"n":538,"o":405.89,"t":"2026-10-12T15:30:00Z","v":14770,"vw":407.369791},{"c":409.39,"h":410.03,"l":408.66,"n":364,"o":409.035,"t":"2026-10-12T15:45:00Z","v":8635,"vw":409.060926},{"c":410.25,"h":410.49,"l":409.3,"n":561,"o":409.47,"t":"2026-10-12T16:00:00Z","v":13253,"vw":409.91693},{"c":410.4,"h":411.25,"l":410.105,"n":493,"o":410.83,"t":"2026-10-12T16:15:00Z","v":10723,"vw":410.762504},{"c":407.555,"h":410.44,"l":407.3,"n":546,"o":410.175,"t":"2026-10-12T16:30:00Z","v":17651,"vw":409.727989},{"c":406.09,"h":409.39,"l":405.64,"n":524,"o":408.13,"t":"2026-10-12T16:45:00Z","v":9481,"vw":407.209178},{"c":405.64,"h":405.825,"l":404.8,"n":263,"o":405.62,"t":"2026-10-12T17:00:00Z","v":4486,"vw":405.431219},{"c":402.905,"h":405.605,"l":402.34,"n":415,"o":405.605,"t":"2026-10-12T17:15:00Z","v":7114,"vw":403.786175},{"c":403.27,"h":403.9,"l":402.54,"n":428,"o":402.87,"t":"2026-10-12T17:30:00Z","v":9409,"vw":403.147894},{"c":403.14,"h":403.62,"l":402.67,"n":415,"o":403.62,"t":"2026-10-12T17:45:00Z","v":11476,"vw":403.154375},{"c":401.86,"h":403.31,"l":400.39,"n":488,"o":403.31,"t":"2026-10-12T18:00:00Z","v":9508,"vw":401.632937},{"c":402.295,"h":402.73,"l":401.595,"n":256,"o":402.16,"t":"2026-10-12T18:15:00Z","v":5042,"vw":402.116498},{"c":401.765,"h":402.32,"l":401.62,"n":522,"o":402.32,"t":"2026-10-12T18:30:00Z","v":11235,"vw":401.936396},{"c":401.8275,"h":402.86,"l":401.635,"n":373,"o":401.81,"t":"2026-10-12T18:45:00Z","v":6365,"vw":402.018975},{"c":402.57,"h":403.01,"l":401.32,"n":599,"o":401.83,"t":"2026-10-12T19:00:00Z","v":13793,"vw":402.111255},{"c":402.14,"h":402.51,"l":401.76,"n":479,"o":402.27,"t":"2026-10-12T19:15:00Z","v":8081,"vw":402.089062},{"c":404.365,"h":404.69,"l":401.8915,"n":868,"o":402,"t":"2026-10-12T19:30:00Z","v":13658,"vw":402.750287},{"c":403.85,"h":405.75,"l":403.18,"n":2959,"o":404.31,"t":"2026-10-12T19:45:00Z","v":77161,"vw":404.155205},{"c":403.34,"h":403.34,"l":403.34,"n":34,"o":403.34,"t":"2026-10-12T20:00:00Z","v":64706,"vw":403.34},{"c":406.33,"h":407.34,"l":405,"n":109,"o":405.41,"t":"2026-10-13T13:30:00Z","v":3107,"vw":405.99344},{"c":405.56,"h":406.32,"l":405,"n":166,"o":405.86,"t":"2026-10-13T13:45:00Z","v":4679,"vw":405.675917},{"c":403.7675,"h":405.55,"l":401.66,"n":387,"o":404.155,"t":"2026-10-13T14:00:00Z","v":13178,"vw":402.407853},{"c":404.5,"h":404.995,"l":403.41,"n":150,"o":404.5,"t":"2026-10-13T14:15:00Z","v":4041,"vw":403.828354},{"c":404.51,"h":405.33,"l":403.885,"n":75,"o":404.22,"t":"2026-10-13T14:30:00Z","v":1487,"vw":404.467548},{"c":403.66,"h":405.82,"l":403.415,"n":297,"o":403.975,"t":"2026-10-13T14:45:00Z","v":8052,"vw":404.547762},{"c":405.15,"h":405.48,"l":403.44,"n":220,"o":403.52,"t":"2026-10-13T15:00:00Z","v":4059,"vw":404.53724},{"c":405.22,"h":405.46,"l":404.83,"n":140,"o":404.84,"t":"2026-10-13T15:15:00Z","v":2795,"vw":405.115351},{"c":404.775,"h":405.53,"l":404.08,"n":173,"o":405.0725,"t":"2026-10-13T15:30:00Z","v":2357,"vw":404.974246},{"c":404.225,"h":404.355,"l":403.9328,"n":116,"o":404.2,"t":"2026-10-13T15:45:00Z","v":2106,"vw":404.071433},{"c":403.775,"h":404.71,"l":403.36,"n":192,"o":404.225,"t":"2026-10-13T16:00:00Z","v":3890,"vw":404.034985},{"c":403.78,"h":404.2491,"l":403.0539,"n":211,"o":403.815,"t":"2026-10-13T16:15:00Z","v":3877,"vw":403.776654},{"c":403.63,"h":404.52,"l":403.18,"n":378,"o":403.515,"t":"2026-10-13T16:30:00Z","v":13825,"vw":403.455597},{"c":403.08,"h":404.3,"l":403.08,"n":218,"o":403.39,"t":"2026-10-13T16:45:00Z","v":3998,"vw":403.798364},{"c":402.85,"h":403.03,"l":402.83,"n":119,"o":402.89,"t":"2026-10-13T17:00:00Z","v":1397,"vw":402.875679},{"c":403.055,"h":403.14,"l":402.4198,"n":237,"o":402.88,"t":"2026-10-13T17:15:00Z","v":2714,"vw":402.832778},{"c":404.18,"h":404.74,"l":402.92,"n":252,"o":403.06,"t":"2026-10-13T17:30:00Z","v":4153,"vw":403.344019},{"c":404.38,"h":404.55,"l":403.69,"n":317,"o":404,"t":"2026-10-13T17:45:00Z","v":3989,"vw":404.177001},{"c":404.91,"h":406.05,"l":404.45,"n":241,"o":404.455,"t":"2026-10-13T18:00:00Z","v":2729,"vw":405.261128},{"c":404.09,"h":405.34,"l":404.09,"n":304,"o":405.015,"t":"2026-10-13T18:15:00Z","v":4483,"vw":404.864386},{"c":403.385,"h":404.51,"l":403.37,"n":206,"o":404.18,"t":"2026-10-13T18:30:00Z","v":3089,"vw":403.681122},{"c":403.71,"h":403.71,"l":402.115,"n":260,"o":402.98,"t":"2026-10-13T18:45:00Z","v":3884,"vw":402.977566},{"c":405.665,"h":406.1325,"l":403.425,"n":747,"o":403.425,"t":"2026-10-13T19:00:00Z","v":28541,"vw":405.068478},{"c":405.67,"h":405.94,"l":405.36,"n":628,"o":405.42,"t":"2026-10-13T19:15:00Z","v":23903,"vw":405.625524},{"c":404.96,"h":405.8,"l":403.795,"n":985,"o":405.59,"t":"2026-10-13T19:30:00Z","v":20801,"vw":404.945154},{"c":404.16,"h":405.01,"l":402.82,"n":2757,"o":404.9975,"t":"2026-10-13T19:45:00Z","v":113362,"vw":403.935459},{"c":404.15,"h":404.15,"l":404.15,"n":22,"o":404.15,"t":"2026-10-13T20:00:00Z","v":39062,"vw":404.15},{"c":404.15,"h":404.15,"l":404.15,"n":1,"o":404.15,"t":"2026-10-13T20:30:00Z","v":55,"vw":404.15},{"c":403.77,"h":403.82,"l":403.77,"n":2,"o":403.82,"t":"2026-10-13T22:15:00Z","v":156,"vw":403.802051},{"c":401.86,"h":402.275,"l":400.0558,"n":214,"o":400.88,"t":"2026-10-14T13:30:00Z","v":5569,"vw":400.867978},{"c":400.555,"h":401.76,"l":399.38,"n":1016,"o":400.01,"t":"2026-10-14T13:45:00Z","v":76892,"vw":400.900181},{"c":401.7,"h":402.295,"l":399.96,"n":227,"o":400.05,"t":"2026-10-14T14:00:00Z","v":3560,"vw":401.031413},{"c":401.75,"h":401.93,"l":401.13,"n":89,"o":401.13,"t":"2026-10-14T14:15:00Z","v":2075,"vw":401.237842},{"c":401.445,"h":402.04,"l":401.06,"n":775,"o":401.87,"t":"2026-10-14T14:30:00Z","v":50641,"vw":401.451733},{"c":401.68,"h":402.01,"l":400.81,"n":606,"o":401.44,"t":"2026-10-14T14:45:00Z","v":25340,"vw":401.369993},{"c":401.31,"h":401.49,"l":399.905,"n":390,"o":401.36,"t":"2026-10-14T15:00:00Z","v":13311,"vw":401.233061},{"c":401.205,"h":401.49,"l":400.67,"n":118,"o":400.93,"t":"2026-10-14T15:15:00Z","v":2836,"vw":400.863453},{"c":399.64,"h":400.53,"l":399.375,"n":250,"o":400.53,"t":"2026-10-14T15:30:00Z","v":5317,"vw":399.940665},{"c":399.98,"h":400.315,"l":399.35,"n":393,"o":399.56,"t":"2026-10-14T15:45:00Z","v":21869,"vw":399.701091},{"c":400.22,"h":400.405,"l":399.66,"n":246,"o":399.975,"t":"2026-10-14T16:00:00Z","v":6204,"vw":400.002617},{"c":400.625,"h":401.175,"l":400.38,"n":269,"o":400.47,"t":"2026-10-14T16:15:00Z","v":4154,"vw":400.604091},{"c":400.5769,"h":401.03,"l":400.5769,"n":85,"o":400.75,"t":"2026-10-14T16:30:00Z","v":1089,"vw":400.77441},{"c":401.2,"h":401.77,"l":400.6788,"n":211,"o":400.855,"t":"2026-10-14T16:45:00Z","v":3517,"vw":401.1069},{"c":399.99,"h":401.2,"l":399.825,"n":262,"o":401.2,"t":"2026-10-14T17:00:00Z","v":4088,"vw":400.207331},{"c":400.36,"h":400.43,"l":399.91,"n":296,"o":400,"t":"2026-10-14T17:15:00Z","v":4114,"vw":400.131454},{"c":407.8,"h":409.8499,"l":400.135,"n":1882,"o":400.135,"t":"2026-10-14T17:30:00Z","v":69732,"vw":405.956343},{"c":405.61,"h":407.575,"l":405.07,"n":772,"o":407.45,"t":"2026-10-14T17:45:00Z","v":22098,"vw":406.143385},{"c":406.28,"h":406.59,"l":404.61,"n":392,"o":405.61,"t":"2026-10-14T18:00:00Z","v":5759,"vw":405.730976},{"c":408.0602,"h":408.0602,"l":405.94,"n":490,"o":406.3,"t":"2026-10-14T18:15:00Z","v":8196,"vw":406.64958},{"c":406.6,"h":407.57,"l":406.13,"n":364,"o":407.14,"t":"2026-10-14T18:30:00Z","v":5180,"vw":407.035438},{"c":409.85,"h":409.85,"l":406.48,"n":798,"o":406.48,"t":"2026-10-14T18:45:00Z","v":17440,"vw":408.545188},{"c":408.9981,"h":410.26,"l":407.68,"n":720,"o":409.27,"t":"2026-10-14T19:00:00Z","v":16959,"vw":408.860248},{"c":408.445,"h":409.95,"l":407.98,"n":696,"o":409.255,"t":"2026-10-14T19:15:00Z","v":11647,"vw":409.091442},{"c":405.46,"h":408.1,"l":405.195,"n":1426,"o":408.1,"t":"2026-10-14T19:30:00Z","v":23840,"vw":406.916188},{"c":404.09,"h":406.46,"l":402.2,"n":2855,"o":405.23,"t":"2026-10-14T19:45:00Z","v":79272,"vw":404.373112},{"c":404.1,"h":404.1,"l":404.1,"n":44,"o":404.1,"t":"2026-10-14T20:00:00Z","v":61880,"vw":404.1},{"c":404.75,"h":404.75,"l":404.75,"n":2,"o":404.75,"t":"2026-10-14T22:15:00Z","v":100,"vw":404.75},{"c":406,"h":406,"l":406,"n":1,"o":406,"t":"2026-10-14T23:00:00Z","v":100,"vw":406},{"c":401.29,"h":401.29,"l":401.29,"n":4,"o":401.29,"t":"2026-10-15T08:00:00Z","v":90,"vw":401.29},{"c":405.41,"h":405.41,"l":405.41,"n":2,"o":405.41,"t":"2026-10-15T13:00:00Z","v":50,"vw":405.41},{"c":404.055,"h":408.6746,"l":404.055,"n":244,"o":407.72,"t":"2026-10-15T13:30:00Z","v":6557,"vw":406.941314},{"c":403.15,"h":405.060642,"l":402.37,"n":313,"o":404.2,"t":"2026-10-15T13:45:00Z","v":5277,"vw":403.927173},{"c":405.02,"h":406.28,"l":403.61,"n":519,"o":403.74,"t":"2026-10-15T14:00:00Z","v":12444,"vw":405.040603},{"c":406.27,"h":406.295,"l":403.5975,"n":492,"o":405.02,"t":"2026-10-15T14:15:00Z","v":12194,"vw":404.581925},{"c":406.69,"h":407.56,"l":404.81,"n":255,"o":405.4925,"t":"2026-10-15T14:30:00Z","v":3919,"vw":406.035562},{"c":406.395,"h":406.81,"l":405.53,"n":166,"o":405.98,"t":"2026-10-15T14:45:00Z","v":2940,"vw":406.420755},{"c":408.24,"h":408.24,"l":405.84,"n":305,"o":406.21,"t":"2026-10-15T15:00:00Z","v":6117,"vw":407.127729},{"c":409.98,"h":410.59,"l":407.78,"n":336,"o":408.235,"t":"2026-10-15T15:15:00Z","v":6251,"vw":409.420686},{"c":410.2,"h":410.59,"l":408.59,"n":454,"o":409.245,"t":"2026-10-15T15:30:00Z","v":11801,"vw":409.542126},{"c":410.92,"h":411.47,"l":410.42,"n":357,"o":410.78,"t":"2026-10-15T15:45:00Z","v":4967,"vw":411.011304},{"c":406.78,"h":410.56,"l":406.185,"n":745,"o":410.55,"t":"2026-10-15T16:00:00Z","v":21192,"vw":407.75013},{"c":405.735,"h":407.02,"l":405.34,"n":340,"o":406.42,"t":"2026-10-15T16:15:00Z","v":4635,"vw":406.138223},{"c":405.5,"h":406.64,"l":404.45,"n":492,"o":405.49,"t":"2026-10-15T16:30:00Z","v":12807,"vw":405.620207},{"c":407.265,"h":407.265,"l":405.24,"n":596,"o":405.26,"t":"2026-10-15T16:45:00Z","v":15360,"vw":406.130521},{"c":407.19,"h":408.18,"l":406.66,"n":462,"o":407.265,"t":"2026-10-15T17:00:00Z","v":10282,"vw":407.432602},{"c":406.43,"h":407.28,"l":406.43,"n":203,"o":407.11,"t":"2026-10-15T17:15:00Z","v":2955,"vw":406.921695},{"c":406.06,"h":407.11,"l":406.06,"n":426,"o":406.67,"t":"2026-10-15T17:30:00Z","v":6189,"vw":406.785864},{"c":406.05,"h":406.41,"l":405.8,"n":522,"o":406,"t":"2026-10-15T17:45:00Z","v":11792,"vw":405.985749},{"c":404.15,"h":406.48,"l":404.15,"n":821,"o":405.96,"t":"2026-10-15T18:00:00Z","v":19795,"vw":405.793565},{"c":404.67,"h":404.86,"l":403.55,"n":457,"o":404.23,"t":"2026-10-15T18:15:00Z","v":8488,"vw":404.331304},{"c":403.96,"h":405.57,"l":403.96,"n":568,"o":404.88,"t":"2026-10-15T18:30:00Z","v":12161,"vw":405.116275},{"c":404.2225,"h":405.25,"l":403.07,"n":579,"o":403.58,"t":"2026-10-15T18:45:00Z","v":13040,"vw":404.149423},{"c":406.52,"h":406.85,"l":403.535,"n":572,"o":404.39,"t":"2026-10-15T19:00:00Z","v":10638,"vw":405.095504},{"c":406.13,"h":406.82,"l":405.23,"n":771,"o":406.655,"t":"2026-10-15T19:15:00Z","v":11060,"vw":406.267075},{"c":406.425,"h":407.35,"l":406.01,"n":1159,"o":406.09,"t":"2026-10-15T19:30:00Z","v":22231,"vw":406.793069},{"c":404.58,"h":406.31,"l":403.57,"n":4229,"o":406.21,"t":"2026-10-15T19:45:00Z","v":136958,"vw":404.614039},{"c":404.66,"h":404.87,"l":404.66,"n":31,"o":404.81,"t":"2026-10-15T20:00:00Z","v":58432,"vw":404.6607},{"c":405,"h":405,"l":405,"n":2,"o":405,"t":"2026-10-16T13:00:00Z","v":100,"vw":405},{"c":401.25,"h":408.68,"l":401.25,"n":282,"o":406.09,"t":"2026-10-16T13:30:00Z","v":8193,"vw":404.251231},{"c":401.25,"h":403.0899,"l":400.01,"n":626,"o":401.27,"t":"2026-10-16T13:45:00Z","v":10449,"vw":401.404205},{"c":402.99,"h":402.99,"l":400.6,"n":1215,"o":401.595,"t":"2026-10-16T14:00:00Z","v":61054,"vw":401.333143},{"c":403.11,"h":403.6,"l":402.02,"n":333,"o":403.38,"t":"2026-10-16T14:15:00Z","v":6579,"vw":403.124179},{"c":403.8488,"h":404.95,"l":403.73,"n":314,"o":403.9999,"t":"2026-10-16T14:30:00Z","v":4696,"vw":404.459426},{"c":401.935,"h":405.06,"l":400.7,"n":554,"o":404.5125,"t":"2026-10-16T14:45:00Z","v":58545,"vw":401.625684},{"c":402.595,"h":403.05,"l":400.645,"n":371,"o":402.02,"t":"2026-10-16T15:00:00Z","v":10129,"vw":401.238234},{"c":399.89,"h":403.17,"l":399.89,"n":455,"o":402.785,"t":"2026-10-16T15:15:00Z","v":7039,"vw":401.901317},{"c":400,"h":402,"l":399.5,"n":350,"o":400.99,"t":"2026-10-16T15:30:00Z","v":6211,"vw":400.464838},{"c":395.395,"h":399.975,"l":395.24,"n":460,"o":399.975,"t":"2026-10-16T15:45:00Z","v":7744,"vw":396.926881},{"c":394.36,"h":395.98,"l":391.92,"n":1219,"o":395.075,"t":"2026-10-16T16:00:00Z","v":25525,"vw":394.557755},{"c":393.74,"h":395,"l":393.45,"n":710,"o":394.545,"t":"2026-10-16T16:15:00Z","v":16675,"vw":393.746839},{"c":390.46,"h":393.92,"l":390.46,"n":960,"o":393.89,"t":"2026-10-16T16:30:00Z","v":26451,"vw":392.685708},{"c":389.965,"h":391.595,"l":388.34,"n":682,"o":390.555,"t":"2026-10-16T16:45:00Z","v":13467,"vw":390.111527},{"c":387.51,"h":390.38,"l":385.33,"n":663,"o":390.11,"t":"2026-10-16T17:00:00Z","v":18232,"vw":388.523864},{"c":387.11,"h":388.49,"l":386.99,"n":811,"o":387.66,"t":"2026-10-16T17:15:00Z","v":24441,"vw":387.924673},{"c":389.6,"h":389.7,"l":386.26,"n":764,"o":387.76,"t":"2026-10-16T17:30:00Z","v":15720,"vw":387.567245},{"c":389.63,"h":390.76,"l":388.92,"n":634,"o":389.595,"t":"2026-10-16T17:45:00Z","v":14471,"vw":389.437025},{"c":390.61,"h":390.73,"l":388.98,"n":600,"o":389.295,"t":"2026-10-16T18:00:00Z","v":8106,"vw":389.744968},{"c":389.63,"h":390.5,"l":389.37,"n":482,"o":390.5,"t":"2026-10-16T18:15:00Z","v":8686,"vw":389.909895},{"c":389.77,"h":391.13,"l":389.25,"n":789,"o":389.625,"t":"2026-10-16T18:30:00Z","v":12408,"vw":389.979861},{"c":391.565,"h":391.73,"l":389.95,"n":585,"o":390.26,"t":"2026-10-16T18:45:00Z","v":10224,"vw":391.143142},{"c":391.02,"h":391.56,"l":390.52,"n":862,"o":391.5,"t":"2026-10-16T19:00:00Z","v":12263,"vw":391.094266},{"c":391.69,"h":391.69,"l":389.8,"n":587,"o":390.755,"t":"2026-10-16T19:15:00Z","v":10434,"vw":390.711255},{"c":392.18,"h":393.905,"l":390.19,"n":1623,"o":391.71,"t":"2026-10-16T19:30:00Z","v":50597,"vw":392.223377},{"c":395.82,"h":397.02,"l":392.125,"n":3305,"o":392.125,"t":"2026-10-16T19:45:00Z","v":86029,"vw":395.806518},{"c":396,"h":396.1,"l":395.82,"n":44,"o":395.82,"t":"2026-10-16T20:00:00Z","v":117771,"vw":396.096911},{"c":395.43,"h":395.43,"l":395.43,"n":3,"o":395.43,"t":"2026-10-16T20:45:00Z","v":1879,"vw":395.43},{"c":395.68,"h":395.68,"l":395.68,"n":1,"o":395.68,"t":"2026-10-16T21:00:00Z","v":240,"vw":395.68},{"c":395.3818,"h":395.3818,"l":395.3818,"n":1,"o":395.3818,"t":"2026-10-16T22:00:00Z","v":140,"vw":395.3818},{"c":396.5,"h":396.5,"l":396.5,"n":6,"o":396.5,"t":"2026-10-19T13:00:00Z","v":108,"vw":396.5},{"c":396.11,"h":396.11,"l":396.11,"n":2,"o":396.11,"t":"2026-10-19T13:15:00Z","v":49,"vw":396.11},{"c":401.37,"h":401.47,"l":394.69,"n":257,"o":396.65,"t":"2026-10-19T13:30:00Z","v":7156,"vw":398.921123},{"c":401.26,"h":402.65,"l":400,"n":407,"o":400.7,"t":"2026-10-19T13:45:00Z","v":11228,"vw":400.713878},{"c":402.835,"h":403.98,"l":400.365,"n":767,"o":401.02,"t":"2026-10-19T14:00:00Z","v":22179,"vw":402.489426},{"c":401.85,"h":402.97,"l":400.655,"n":419,"o":402.67,"t":"2026-10-19T14:15:00Z","v":20343,"vw":402.197161},{"c":402.35,"h":403.34,"l":400.79,"n":257,"o":401.685,"t":"2026-10-19T14:30:00Z","v":3638,"vw":402.305379},{"c":403.925,"h":404.36,"l":402.0444,"n":395,"o":402.84,"t":"2026-10-19T14:45:00Z","v":5197,"vw":403.381342},{"c":403.4,"h":404.28,"l":402.99,"n":210,"o":403.5,"t":"2026-10-19T15:00:00Z","v":2904,"vw":403.477149},{"c":402.51,"h":403.42,"l":400.88,"n":471,"o":403.42,"t":"2026-10-19T15:15:00Z","v":7621,"vw":401.970035},{"c":403.47,"h":403.81,"l":402.41,"n":565,"o":402.54,"t":"2026-10-19T15:30:00Z","v":10161,"vw":403.166084},{"c":402.49,"h":403.18,"l":402.2325,"n":382,"o":403.05,"t":"2026-10-19T15:45:00Z","v":6852,"vw":402.802393},{"c":401.88,"h":402.24,"l":401.37,"n":374,"o":402.24,"t":"2026-10-19T16:00:00Z","v":6106,"vw":401.942792},{"c":401.805,"h":402.765,"l":400.93,"n":590,"o":402.13,"t":"2026-10-19T16:15:00Z","v":22078,"vw":402.289505},{"c":399.41,"h":401.74,"l":399.41,"n":528,"o":401.43,"t":"2026-10-19T16:30:00Z","v":32625,"vw":400.435172},{"c":398.295,"h":399.87,"l":397.74,"n":593,"o":398.89,"t":"2026-10-19T16:45:00Z","v":69065,"vw":399.225716},{"c":400.75,"h":401,"l":398.57,"n":319,"o":398.57,"t":"2026-10-19T17:00:00Z","v":5635,"vw":400.098392},{"c":401.53,"h":401.53,"l":400.46,"n":259,"o":400.545,"t":"2026-10-19T17:15:00Z","v":2930,"vw":400.892438},{"c":402.88,"h":402.88,"l":401.145,"n":263,"o":401.155,"t":"2026-10-19T17:30:00Z","v":4181,"vw":401.551679},{"c":400.515,"h":402.49,"l":400.37,"n":327,"o":402.49,"t":"2026-10-19T17:45:00Z","v":31222,"vw":401.755922},{"c":403.95,"h":403.95,"l":400.4,"n":516,"o":400.44,"t":"2026-10-19T18:00:00Z","v":35258,"vw":401.549942},{"c":403.33,"h":404.41,"l":402.93,"n":551,"o":403.93,"t":"2026-10-19T18:15:00Z","v":13499,"vw":403.701854},{"c":402.72,"h":404.17,"l":401.755,"n":332,"o":403.495,"t":"2026-10-19T18:30:00Z","v":7132,"vw":403.224471},{"c":403,"h":403.05,"l":401.815,"n":304,"o":402.61,"t":"2026-10-19T18:45:00Z","v":5008,"vw":402.476451},{"c":402.82,"h":403.38,"l":402.03,"n":477,"o":402.66,"t":"2026-10-19T19:00:00Z","v":9903,"vw":402.842935},{"c":402.525,"h":403.62,"l":400.845,"n":575,"o":403.3,"t":"2026-10-19T19:15:00Z","v":8181,"vw":401.989391},{"c":402.875,"h":404.195,"l":400.885,"n":1459,"o":402.41,"t":"2026-10-19T19:30:00Z","v":40580,"vw":402.663168},{"c":400,"h":402.85,"l":397.8,"n":2437,"o":402.85,"t":"2026-10-19T19:45:00Z","v":60073,"vw":400.209723},{"c":400,"h":400,"l":400,"n":47,"o":400,"t":"2026-10-19T20:00:00Z","v":35716,"vw":400},{"c":403.44,"h":403.44,"l":403.44,"n":1,"o":403.44,"t":"2026-10-19T21:45:00Z","v":50,"vw":403.44},{"c":404.55,"h":405.775,"l":402.52,"n":229,"o":402.75,"t":"2026-10-20T13:30:00Z","v":8499,"vw":403.674689},{"c":406.52,"h":407.9,"l":404.585,"n":202,"o":404.585,"t":"2026-10-20T13:45:00Z","v":6978,"vw":406.74808},{"c":404.22,"h":406.525,"l":404.22,"n":294,"o":406.525,"t":"2026-10-20T14:00:00Z","v":5386,"vw":405.01847},{"c":405.255,"h":405.85,"l":403.93,"n":381,"o":404.225,"t":"2026-10-20T14:15:00Z","v":8432,"vw":404.809652},{"c":408.79,"h":409.57,"l":406.03,"n":411,"o":406.21,"t":"2026-10-20T14:30:00Z","v":9965,"vw":407.140773},{"c":409.13,"h":410.46,"l":408.5,"n":617,"o":409.09,"t":"2026-10-20T14:45:00Z","v":18578,"vw":409.472503},{"c":405.1,"h":409.31,"l":405.1,"n":433,"o":409.055,"t":"2026-10-20T15:00:00Z","v":7551,"vw":407.676946},{"c":406.355,"h":406.94,"l":405.375,"n":468,"o":405.375,"t":"2026-10-20T15:15:00Z","v":11604,"vw":405.89344},{"c":406.43,"h":406.94,"l":405.66,"n":462,"o":405.85,"t":"2026-10-20T15:30:00Z","v":11578,"vw":406.415387},{"c":406.4,"h":407.57,"l":405.785,"n":381,"o":405.785,"t":"2026-10-20T15:45:00Z","v":8251,"vw":406.695199},{"c":407.645,"h":407.67,"l":405.61,"n":273,"o":406.495,"t":"2026-10-20T16:00:00Z","v":6938,"vw":406.53321},{"c":408.01,"h":408.01,"l":406.6,"n":339,"o":407.7,"t":"2026-10-20T16:15:00Z","v":3520,"vw":407.677481},{"c":409.3,"h":409.39,"l":407.855,"n":376,"o":407.855,"t":"2026-10-20T16:30:00Z","v":19867,"vw":409.039727},{"c":409.97,"h":411.05,"l":408.62,"n":432,"o":409.82,"t":"2026-10-20T16:45:00Z","v":7031,"vw":410.035451},{"c":409.57,"h":411.21,"l":409.5047,"n":330,"o":409.965,"t":"2026-10-20T17:00:00Z","v":7026,"vw":410.480733},{"c":410.195,"h":411.005,"l":409.535,"n":236,"o":409.535,"t":"2026-10-20T17:15:00Z","v":3124,"vw":410.267577},{"c":411.68,"h":411.96,"l":410.54,"n":355,"o":410.58,"t":"2026-10-20T17:30:00Z","v":3748,"vw":411.042343},{"c":412.68,"h":413.34,"l":411.7,"n":594,"o":411.84,"t":"2026-10-20T17:45:00Z","v":16544,"vw":412.768441},{"c":415.04,"h":415.06,"l":412.18,"n":580,"o":412.68,"t":"2026-10-20T18:00:00Z","v":11952,"vw":414.126194},{"c":414.025,"h":415.785,"l":413.41,"n":649,"o":414.92,"t":"2026-10-20T18:15:00Z","v":41070,"vw":414.825102},{"c":413.5,"h":415.9999,"l":413.08,"n":601,"o":414.03,"t":"2026-10-20T18:30:00Z","v":44028,"vw":414.582439},{"c":415.43,"h":415.94,"l":413.63,"n":472,"o":413.63,"t":"2026-10-20T18:45:00Z","v":7796,"vw":414.957292},{"c":413.48,"h":415.245,"l":413.1,"n":702,"o":415.2,"t":"2026-10-20T19:00:00Z","v":21381,"vw":414.270557},{"c":411.845,"h":414.03,"l":411.61,"n":737,"o":413.82,"t":"2026-10-20T19:15:00Z","v":14651,"vw":413.172878},{"c":412.2,"h":412.57,"l":410.155,"n":1044,"o":411.73,"t":"2026-10-20T19:30:00Z","v":22098,"vw":411.422381},{"c":413.07,"h":414.04,"l":410.6,"n":2842,"o":412.3,"t":"2026-10-20T19:45:00Z","v":61047,"vw":412.87125},{"c":413.41,"h":413.41,"l":413.41,"n":34,"o":413.41,"t":"2026-10-20T20:00:00Z","v":75626,"vw":413.41},{"c":413.41,"h":413.41,"l":413.41,"n":1,"o":413.41,"t":"2026-10-20T20:15:00Z","v":20517,"vw":413.41},{"c":415.15,"h":415.15,"l":412.55,"n":7,"o":412.55,"t":"2026-10-21T11:00:00Z","v":190,"vw":413.54726},{"c":415,"h":415.6875,"l":410.9801,"n":252,"o":415,"t":"2026-10-21T13:30:00Z","v":5718,"vw":414.34155},{"c":416.49,"h":417,"l":414.23,"n":120,"o":414.23,"t":"2026-10-21T13:45:00Z","v":1693,"vw":416.283432},{"c":414.415,"h":416.06,"l":414.415,"n":96,"o":415.99,"t":"2026-10-21T14:00:00Z","v":1044,"vw":415.37327},{"c":415.42,"h":415.42,"l":413.54,"n":201,"o":414.2,"t":"2026-10-21T14:15:00Z","v":3542,"vw":414.443818},{"c":416.45,"h":416.46,"l":415.59,"n":194,"o":415.63,"t":"2026-10-21T14:30:00Z","v":2557,"vw":415.986088},{"c":415.28,"h":417.15,"l":412.7,"n":811,"o":416.73,"t":"2026-10-21T14:45:00Z","v":39449,"vw":414.930257},{"c":414.975,"h":415.968,"l":414.43,"n":126,"o":415.215,"t":"2026-10-21T15:00:00Z","v":1871,"vw":415.133671},{"c":414.24,"h":415.98,"l":414.1301,"n":93,"o":415.98,"t":"2026-10-21T15:15:00Z","v":936,"vw":414.813051},{"c":413.875,"h":415.1,"l":413.83,"n":390,"o":415.1,"t":"2026-10-21T15:30:00Z","v":6519,"vw":414.652798},{"c":415.07,"h":415.07,"l":413.99,"n":363,"o":414.1458,"t":"2026-10-21T15:45:00Z","v":5891,"vw":414.449572},{"c":415.48,"h":415.61,"l":414.88,"n":223,"o":415.15,"t":"2026-10-21T16:00:00Z","v":2979,"vw":415.324132},{"c":414.89,"h":415.64,"l":414.89,"n":158,"o":415.53,"t":"2026-10-21T16:15:00Z","v":2756,"vw":415.401687},{"c":415.47,"h":416.17,"l":414.585,"n":362,"o":414.925,"t":"2026-10-21T16:30:00Z","v":6716,"vw":415.459723},{"c":415.065,"h":415.59,"l":414.495,"n":205,"o":415.37,"t":"2026-10-21T16:45:00Z","v":4398,"vw":415.151989},{"c":415.3,"h":415.74,"l":415.055,"n":260,"o":415.06,"t":"2026-10-21T17:00:00Z","v":4016,"vw":415.385056},{"c":414.99,"h":415.78,"l":414.95,"n":302,"o":415.2875,"t":"2026-10-21T17:15:00Z","v":6377,"vw":415.314972},{"c":415.04,"h":415.04,"l":414.1925,"n":244,"o":414.6701,"t":"2026-10-21T17:30:00Z","v":3971,"vw":414.765712},{"c":416.7,"h":416.83,"l":414.805,"n":297,"o":415.01,"t":"2026-10-21T17:45:00Z","v":6231,"vw":415.48597},{"c":417.73,"h":417.73,"l":416.51,"n":350,"o":416.83,"t":"2026-10-21T18:00:00Z","v":3487,"vw":416.887777},{"c":416.02,"h":417.52,"l":416.02,"n":235,"o":417.52,"t":"2026-10-21T18:15:00Z","v":2646,"vw":416.987934},{"c":415.535,"h":416.71,"l":415.515,"n":314,"o":416.055,"t":"2026-10-21T18:30:00Z","v":5521,"vw":416.26333},{"c":413.895,"h":416,"l":413.895,"n":310,"o":415.929,"t":"2026-10-21T18:45:00Z","v":4915,"vw":415.498758},{"c":413.925,"h":414.8,"l":413.47,"n":356,"o":414.105,"t":"2026-10-21T19:00:00Z","v":4435,"vw":413.958444},{"c":414.17,"h":414.89,"l":413.795,"n":483,"o":413.91,"t":"2026-10-21T19:15:00Z","v":7450,"vw":414.428521},{"c":414.54,"h":414.75,"l":412.32,"n":974,"o":413.9,"t":"2026-10-21T19:30:00Z","v":20717,"vw":413.60676},{"c":412.17,"h":414.75,"l":412.14,"n":2343,"o":414.63,"t":"2026-10-21T19:45:00Z","v":44794,"vw":413.097911},{"c":412.37,"h":412.56,"l":412.37,"n":26,"o":412.55,"t":"2026-10-21T20:00:00Z","v":38896,"vw":412.378111},{"c":412.42,"h":412.42,"l":412.42,"n":1,"o":412.42,"t":"2026-10-21T21:00:00Z","v":85,"vw":412.42},{"c":408,"h":408,"l":408,"n":1,"o":408,"t":"2026-10-21T21:45:00Z","v":153,"vw":408},{"c":410.51,"h":410.51,"l":410.51,"n":7,"o":410.51,"t":"2026-10-22T08:45:00Z","v":305,"vw":410.51},{"c":410.49,"h":412.39,"l":410.49,"n":32,"o":412.39,"t":"2026-10-22T09:00:00Z","v":574,"vw":410.920928},{"c":411.2,"h":411.21,"l":411.2,"n":9,"o":411.21,"t":"2026-10-22T11:00:00Z","v":607,"vw":411.205},{"c":412.01,"h":413.5,"l":409.01,"n":215,"o":409.01,"t":"2026-10-22T13:30:00Z","v":3900,"vw":411.433578},{"c":412.095,"h":412.215,"l":411.56,"n":147,"o":412.155,"t":"2026-10-22T13:45:00Z","v":1284,"vw":411.994103},{"c":409.32,"h":411.94,"l":409,"n":121,"o":411.94,"t":"2026-10-22T14:00:00Z","v":1694,"vw":409.692701},{"c":402.5581,"h":409.125,"l":401.3,"n":280,"o":409.125,"t":"2026-10-22T14:15:00Z","v":5104,"vw":407.073077},{"c":401.79,"h":402.93,"l":401.06,"n":404,"o":402.74,"t":"2026-10-22T14:30:00Z","v":6311,"vw":401.765239},{"c":400.68,"h":401.37,"l":399.06,"n":812,"o":401.1,"t":"2026-10-22T14:45:00Z","v":20648,"vw":400.481928},{"c":398.94,"h":400.88,"l":398.27,"n":783,"o":400.88,"t":"2026-10-22T15:00:00Z","v":29303,"vw":399.278988},{"c":398.475,"h":401.14,"l":398.16,"n":702,"o":398.945,"t":"2026-10-22T15:15:00Z","v":12742,"vw":399.667566},{"c":399.115,"h":400.55,"l":398.16,"n":589,"o":398.16,"t":"2026-10-22T15:30:00Z","v":12818,"vw":399.536651},{"c":400.3125,"h":400.585,"l":398.81,"n":342,"o":399.11,"t":"2026-10-22T15:45:00Z","v":8702,"vw":399.712802},{"c":399.23,"h":400.285,"l":397.88,"n":550,"o":400.28,"t":"2026-10-22T16:00:00Z","v":13688,"vw":398.927641},{"c":398.275,"h":400.005,"l":398.1462,"n":379,"o":399.78,"t":"2026-10-22T16:15:00Z","v":7246,"vw":398.808215},{"c":393.99,"h":398.28,"l":393.8625,"n":631,"o":398.28,"t":"2026-10-22T16:30:00Z","v":13062,"vw":395.819459},{"c":396.06,"h":396.2925,"l":392.5925,"n":852,"o":394.32,"t":"2026-10-22T16:45:00Z","v":23216,"vw":394.219255},{"c":396.165,"h":396.91,"l":394.82,"n":429,"o":396.18,"t":"2026-10-22T17:00:00Z","v":11789,"vw":395.983076},{"c":394.89,"h":396.4455,"l":393.94,"n":402,"o":395.5301,"t":"2026-10-22T17:15:00Z","v":8934,"vw":395.216091},{"c":393.38,"h":395.29,"l":393.02,"n":346,"o":395.21,"t":"2026-10-22T17:30:00Z","v":11629,"vw":394.948166},{"c":393.28,"h":394.21,"l":392.99,"n":398,"o":393.38,"t":"2026-10-22T17:45:00Z","v":8236,"vw":393.513977},{"c":392.26,"h":393.14,"l":390.54,"n":598,"o":393.14,"t":"2026-10-22T18:00:00Z","v":14117,"vw":391.761518},{"c":390.425,"h":392.335,"l":389.94,"n":413,"o":392.335,"t":"2026-10-22T18:15:00Z","v":6128,"vw":391.022945},{"c":389.97,"h":391.18,"l":389.66,"n":253,"o":390.435,"t":"2026-10-22T18:30:00Z","v":5256,"vw":390.465557},{"c":391.17,"h":391.76,"l":389.64,"n":512,"o":389.93,"t":"2026-10-22T18:45:00Z","v":10413,"vw":390.668702},{"c":392.23,"h":392.775,"l":390.9,"n":431,"o":391.27,"t":"2026-10-22T19:00:00Z","v":7674,"vw":391.923246},{"c":389.135,"h":392.52,"l":389.135,"n":737,"o":392.23,"t":"2026-10-22T19:15:00Z","v":16420,"vw":390.449729},{"c":389.51,"h":390.1,"l":387.795,"n":1046,"o":389.13,"t":"2026-10-22T19:30:00Z","v":24193,"vw":389.151141},{"c":389.57,"h":390.67,"l":388.49,"n":2573,"o":389.68,"t":"2026-10-22T19:45:00Z","v":60305,"vw":389.521356},{"c":389.48,"h":389.632,"l":389.48,"n":43,"o":389.632,"t":"2026-10-22T20:00:00Z","v":51631,"vw":389.480462},{"c":388.16,"h":388.16,"l":388.16,"n":1,"o":388.16,"t":"2026-10-22T21:00:00Z","v":50,"vw":388.16},{"c":401.43,"h":401.49,"l":399.76,"n":66,"o":399.94,"t":"2026-10-22T21:15:00Z","v":2415,"vw":400.629333}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.5493470149253732,"strike":438.339552238806,"iv":0.31219850746268657,"gamma":0.005198880597014926,"theta":-0.10899085820895522,"vega":0.18814048507462688,"rho":0.02846318507737448,"breakevenPct":12.942615603813115},{"delta":0.15,"premium":2.541294964028777,"strike":429.23741007194246,"iv":0.3141084892086331,"gamma":0.0068448920863309354,"theta":-0.14670374100719424,"vega":0.25085424460431655,"rho":0.04252332699422115,"breakevenPct":10.8603022070379},{"delta":0.2,"premium":3.6384172661870506,"strike":422.0431654676259,"iv":0.3132451798561151,"gamma":0.00821179856115108,"theta":-0.17598431654676258,"vega":0.3004225899280576,"rho":0.056468981105229604,"breakevenPct":9.294850244893942},{"delta":0.25,"premium":4.871029082774049,"strike":415.9955257270694,"iv":0.3130400447427293,"gamma":0.00928076062639821,"theta":-0.1997572706935123,"vega":0.3395680089485459,"rho":0.07038630309993771,"breakevenPct":8.05857933907861},{"delta":0.3,"premium":6.157382550335571,"strike":410.4026845637584,"iv":0.3130959731543624,"gamma":0.010231543624161074,"theta":-0.2213456375838926,"vega":0.37457919463087247,"rho":0.08429238721611326,"breakevenPct":6.95287745560592},{"delta":0.35,"premium":7.750924214417744,"strike":405.7116451016636,"iv":0.31588743068391867,"gamma":0.010728835489833641,"theta":-0.2370086876155268,"vega":0.3954112754158965,"rho":0.09806424746307521,"breakevenPct":6.157586863531199},{"delta":0.4,"premium":9.36829944547135,"strike":401.090573012939,"iv":0.31889112754158966,"gamma":0.011190942698706099,"theta":-0.2522120147874307,"vega":0.4151432532347505,"rho":0.11182569378914992,"breakevenPct":5.386379906133905},{"delta":0.45,"premium":11.42690956979807,"strike":396.6461808604039,"iv":0.3249325724319579,"gamma":0.011199385425812116,"theta":-0.26314486391571557,"vega":0.42305320456540824,"rho":0.12536632707659806,"breakevenPct":4.773824183578595},{"delta":0.5,"premium":13.621817383669889,"strike":392.25636523266024,"iv":0.3319123792800703,"gamma":0.011067690956979806,"theta":-0.2727585601404741,"vega":0.42731132572431957,"rho":0.13883875110080554,"breakevenPct":4.2102759105294485},{"delta":0.55,"premium":15.90871934604905,"strike":387.79291553133515,"iv":0.33455095367847415,"gamma":0.010889645776566757,"theta":-0.2746983651226158,"vega":0.4241367847411444,"rho":0.15225929090160792,"breakevenPct":3.6514416343288936},{"delta":0.6,"premium":18.292915531335147,"strike":383.2515894641235,"iv":0.3325981834695731,"gamma":0.010662579473206176,"theta":-0.268522161671208,"vega":0.4131013623978202,"rho":0.16562495726448798,"breakevenPct":3.0975929432727374},{"delta":0.65,"premium":21.054899894625922,"strike":378.5036880927292,"iv":0.33339957850368807,"gamma":0.010245626975763963,"theta":-0.2616460484720759,"vega":0.39786807165437305,"rho":0.17876678225674028,"breakevenPct":2.587703601559796},{"delta":0.7,"premium":24.76933614330874,"strike":373.2349841938883,"iv":0.34114457323498415,"gamma":0.009349947312961014,"theta":-0.25300537407797685,"vega":0.37205142255005275,"rho":0.19134427477938168,"breakevenPct":2.188641351852994},{"delta":0.75,"premium":29.025293350717078,"strike":367.48370273794,"iv":0.34954863102998696,"gamma":0.008347066492829205,"theta":-0.24072985658409388,"vega":0.3408254237288136,"rho":0.20356721453740723,"breakevenPct":1.8047129733637388},{"delta":0.8,"premium":34.1426336375489,"strike":360.96479791395046,"iv":0.35900104302477187,"gamma":0.007173663624511081,"theta":-0.22267249022164276,"vega":0.3009949152542372,"rho":0.21522617658176912,"breakevenPct":1.4448576439096512},{"delta":0.85,"premium":41.418861209964405,"strike":352.4199288256228,"iv":0.37525693950177935,"gamma":0.005711387900355873,"theta":-0.19839679715302494,"vega":0.25022597864768686,"rho":0.2253311809359537,"breakevenPct":1.119130644856518},{"delta":0.9,"premium":52.35797872340426,"strike":340.3191489361702,"iv":0.4061382978723404,"gamma":0.004041489361702127,"theta":-0.16913723404255318,"vega":0.1892382978723404,"rho":0.2327184126516138,"breakevenPct":0.8208708173909899}],"put":[{"delta":0.1,"premium":1.9864197530864198,"strike":344.01234567901236,"iv":0.3697351851851852,"gamma":0.004341975308641975,"theta":-0.11934938271604939,"vega":0.18754135802469138,"rho":-0.03468676546955899,"breakevenPct":12.183956576479943},{"delta":0.15,"premium":3.034518348623853,"strike":354.79357798165137,"iv":0.34875298165137614,"gamma":0.006210779816513762,"theta":-0.14847706422018347,"vega":0.25034472477064224,"rho":-0.05159269981129029,"breakevenPct":9.68494925720769},{"delta":0.2,"premium":4.153106682297773,"strike":363.20046893317704,"iv":0.3271878077373974,"gamma":0.007840093786635405,"theta":-0.16574970691676436,"vega":0.29899941383352874,"rho":-0.06837447725871462,"breakevenPct":7.8136586600392235},{"delta":0.25,"premium":5.486635404454864,"strike":369.06213364595544,"iv":0.32478452520515827,"gamma":0.00901242672919109,"theta":-0.18708616647127785,"vega":0.34167233294255567,"rho":-0.08512368692832535,"breakevenPct":6.6510480020795475},{"delta":0.3,"premium":7.0404255319148925,"strike":374.06189555125724,"iv":0.3233845261121857,"gamma":0.009849903288201161,"theta":-0.20093907156673113,"vega":0.3710841392649903,"rho":-0.10185254884491347,"breakevenPct":5.766285812020553},{"delta":0.35,"premium":8.636170212765958,"strike":378.8974854932302,"iv":0.32217562862669247,"gamma":0.010623597678916828,"theta":-0.21336653771760156,"vega":0.39797001934235976,"rho":-0.1185775349990211,"breakevenPct":4.9344471396569265},{"delta":0.4,"premium":10.726572187776794,"strike":383.4189548272808,"iv":0.326173693534101,"gamma":0.010868379096545616,"theta":-0.22266182462356068,"vega":0.4127841452612932,"rho":-0.13549197021168746,"breakevenPct":4.310264290976695},{"delta":0.45,"premium":12.963064658990259,"strike":387.84765279007974,"iv":0.33170956598759965,"gamma":0.010956953055801594,"theta":-0.23103206377325067,"vega":0.4240330380868025,"rho":-0.1524623567007157,"breakevenPct":3.747409846182234},{"delta":0.5,"premium":15.208885941644562,"strike":392.2723253757737,"iv":0.33149142351900973,"gamma":0.011045446507515473,"theta":-0.2304190097259063,"vega":0.42734129089301504,"rho":-0.16943029582751895,"breakevenPct":3.1879841239270132},{"delta":0.55,"premium":17.463527851458885,"strike":396.6931918656057,"iv":0.32583271441202477,"gamma":0.011133863837312113,"theta":-0.22131202475685233,"vega":0.42314146772767464,"rho":-0.18639592091144028,"breakevenPct":2.6318003455513073},{"delta":0.6,"premium":19.91542056074766,"strike":401.1775700934579,"iv":0.3209523364485981,"gamma":0.011094018691588785,"theta":-0.21063757009345796,"vega":0.4150777570093458,"rho":-0.2034764224048744,"breakevenPct":2.109954418016257},{"delta":0.65,"premium":22.952803738317755,"strike":405.85046728971963,"iv":0.3183822429906542,"gamma":0.010673457943925234,"theta":-0.19531046728971962,"vega":0.39554504672897195,"rho":-0.2208979062567039,"breakevenPct":1.6900319525002891},{"delta":0.7,"premium":26.14111617312072,"strike":410.63781321184507,"iv":0.3161892938496583,"gamma":0.010191571753986333,"theta":-0.17927630979498863,"vega":0.3743348519362187,"rho":-0.23842500780154482,"breakevenPct":1.279475958014693},{"delta":0.75,"premium":30.52608200455581,"strike":416.33257403189066,"iv":0.3169865603644647,"gamma":0.009223462414578588,"theta":-0.1576362186788155,"vega":0.3398246013667426,"rho":-0.25678950676954815,"breakevenPct":0.9431826981270341},{"delta":0.8,"premium":35.841423948220076,"strike":422.8802588996764,"iv":0.32049546925566347,"gamma":0.008081553398058251,"theta":-0.1343679611650485,"vega":0.3004624595469255,"rho":-0.27584827443358306,"breakevenPct":0.6267754566457129},{"delta":0.85,"premium":43.172786177105834,"strike":431.29589632829374,"iv":0.32907926565874734,"gamma":0.006592656587473001,"theta":-0.10712721382289417,"vega":0.2508948164146868,"rho":-0.2964196315797466,"breakevenPct":0.34838498737088286},{"delta":0.9,"premium":55.36359447004609,"strike":444.4700460829493,"iv":0.34902442396313366,"gamma":0.004708294930875575,"theta":-0.07382534562211981,"vega":0.18900046082949307,"rho":-0.3207482230100285,"breakevenPct":0.09590951707322412}]},"raw":{"call":[{"delta":0.1,"premium":1.5493470149253732,"strike":438.339552238806,"iv":0.31219850746268657,"gamma":0.005198880597014926,"theta":-0.10899085820895522,"vega":0.18814048507462688,"rho":0.02846318507737448,"breakevenPct":12.942615603813115},{"delta":0.15,"premium":2.541294964028777,"strike":429.23741007194246,"iv":0.3141084892086331,"gamma":0.0068448920863309354,"theta":-0.14670374100719424,"vega":0.25085424460431655,"rho":0.04252332699422115,"breakevenPct":10.8603022070379},{"delta":0.2,"premium":3.6384172661870506,"strike":422.0431654676259,"iv":0.3132451798561151,"gamma":0.00821179856115108,"theta":-0.17598431654676258,"vega":0.3004225899280576,"rho":0.056468981105229604,"breakevenPct":9.294850244893942},{"delta":0.25,"premium":4.871029082774049,"strike":415.9955257270694,"iv":0.3130400447427293,"gamma":0.00928076062639821,"theta":-0.1997572706935123,"vega":0.3395680089485459,"rho":0.07038630309993771,"breakevenPct":8.05857933907861},{"delta":0.3,"premium":6.157382550335571,"strike":410.4026845637584,"iv":0.3130959731543624,"gamma":0.010231543624161074,"theta":-0.2213456375838926,"vega":0.37457919463087247,"rho":0.08429238721611326,"breakevenPct":6.95287745560592},{"delta":0.35,"premium":7.750924214417744,"strike":405.7116451016636,"iv":0.31588743068391867,"gamma":0.010728835489833641,"theta":-0.2370086876155268,"vega":0.3954112754158965,"rho":0.09806424746307521,"breakevenPct":6.157586863531199},{"delta":0.4,"premium":9.36829944547135,"strike":401.090573012939,"iv":0.31889112754158966,"gamma":0.011190942698706099,"theta":-0.2522120147874307,"vega":0.4151432532347505,"rho":0.11182569378914992,"breakevenPct":5.386379906133905},{"delta":0.45,"premium":11.42690956979807,"strike":396.6461808604039,"iv":0.3249325724319579,"gamma":0.011199385425812116,"theta":-0.26314486391571557,"vega":0.42305320456540824,"rho":0.12536632707659806,"breakevenPct":4.773824183578595},{"delta":0.5,"premium":13.621817383669889,"strike":392.25636523266024,"iv":0.3319123792800703,"gamma":0.011067690956979806,"theta":-0.2727585601404741,"vega":0.42731132572431957,"rho":0.13883875110080554,"breakevenPct":4.2102759105294485},{"delta":0.55,"premium":15.90871934604905,"strike":387.79291553133515,"iv":0.33455095367847415,"gamma":0.010889645776566757,"theta":-0.2746983651226158,"vega":0.4241367847411444,"rho":0.15225929090160792,"breakevenPct":3.6514416343288936},{"delta":0.6,"premium":18.292915531335147,"strike":383.2515894641235,"iv":0.3325981834695731,"gamma":0.010662579473206176,"theta":-0.268522161671208,"vega":0.4131013623978202,"rho":0.16562495726448798,"breakevenPct":3.0975929432727374},{"delta":0.65,"premium":21.054899894625922,"strike":378.5036880927292,"iv":0.33339957850368807,"gamma":0.010245626975763963,"theta":-0.2616460484720759,"vega":0.39786807165437305,"rho":0.17876678225674028,"breakevenPct":2.587703601559796},{"delta":0.7,"premium":24.76933614330874,"strike":373.2349841938883,"iv":0.34114457323498415,"gamma":0.009349947312961014,"theta":-0.25300537407797685,"vega":0.37205142255005275,"rho":0.19134427477938168,"breakevenPct":2.188641351852994},{"delta":0.75,"premium":29.025293350717078,"strike":367.48370273794,"iv":0.34954863102998696,"gamma":0.008347066492829205,"theta":-0.24072985658409388,"vega":0.3408254237288136,"rho":0.20356721453740723,"breakevenPct":1.8047129733637388},{"delta":0.8,"premium":34.1426336375489,"strike":360.96479791395046,"iv":0.35900104302477187,"gamma":0.007173663624511081,"theta":-0.22267249022164276,"vega":0.3009949152542372,"rho":0.21522617658176912,"breakevenPct":1.4448576439096512},{"delta":0.85,"premium":41.418861209964405,"strike":352.4199288256228,"iv":0.37525693950177935,"gamma":0.005711387900355873,"theta":-0.19839679715302494,"vega":0.25022597864768686,"rho":0.2253311809359537,"breakevenPct":1.119130644856518},{"delta":0.9,"premium":52.35797872340426,"strike":340.3191489361702,"iv":0.4061382978723404,"gamma":0.004041489361702127,"theta":-0.16913723404255318,"vega":0.1892382978723404,"rho":0.2327184126516138,"breakevenPct":0.8208708173909899}],"put":[{"delta":0.1,"premium":1.9864197530864198,"strike":344.01234567901236,"iv":0.3697351851851852,"gamma":0.004341975308641975,"theta":-0.11934938271604939,"vega":0.18754135802469138,"rho":-0.03468676546955899,"breakevenPct":12.183956576479943},{"delta":0.15,"premium":3.034518348623853,"strike":354.79357798165137,"iv":0.34875298165137614,"gamma":0.006210779816513762,"theta":-0.14847706422018347,"vega":0.25034472477064224,"rho":-0.05159269981129029,"breakevenPct":9.68494925720769},{"delta":0.2,"premium":4.153106682297773,"strike":363.20046893317704,"iv":0.3271878077373974,"gamma":0.007840093786635405,"theta":-0.16574970691676436,"vega":0.29899941383352874,"rho":-0.06837447725871462,"breakevenPct":7.8136586600392235},{"delta":0.25,"premium":5.486635404454864,"strike":369.06213364595544,"iv":0.32478452520515827,"gamma":0.00901242672919109,"theta":-0.18708616647127785,"vega":0.34167233294255567,"rho":-0.08512368692832535,"breakevenPct":6.6510480020795475},{"delta":0.3,"premium":7.0404255319148925,"strike":374.06189555125724,"iv":0.3233845261121857,"gamma":0.009849903288201161,"theta":-0.20093907156673113,"vega":0.3710841392649903,"rho":-0.10185254884491347,"breakevenPct":5.766285812020553},{"delta":0.35,"premium":8.636170212765958,"strike":378.8974854932302,"iv":0.32217562862669247,"gamma":0.010623597678916828,"theta":-0.21336653771760156,"vega":0.39797001934235976,"rho":-0.1185775349990211,"breakevenPct":4.9344471396569265},{"delta":0.4,"premium":10.726572187776794,"strike":383.4189548272808,"iv":0.326173693534101,"gamma":0.010868379096545616,"theta":-0.22266182462356068,"vega":0.4127841452612932,"rho":-0.13549197021168746,"breakevenPct":4.310264290976695},{"delta":0.45,"premium":12.963064658990259,"strike":387.84765279007974,"iv":0.33170956598759965,"gamma":0.010956953055801594,"theta":-0.23103206377325067,"vega":0.4240330380868025,"rho":-0.1524623567007157,"breakevenPct":3.747409846182234},{"delta":0.5,"premium":15.208885941644562,"strike":392.2723253757737,"iv":0.33149142351900973,"gamma":0.011045446507515473,"theta":-0.2304190097259063,"vega":0.42734129089301504,"rho":-0.16943029582751895,"breakevenPct":3.1879841239270132},{"delta":0.55,"premium":17.463527851458885,"strike":396.6931918656057,"iv":0.32583271441202477,"gamma":0.011133863837312113,"theta":-0.22131202475685233,"vega":0.42314146772767464,"rho":-0.18639592091144028,"breakevenPct":2.6318003455513073},{"delta":0.6,"premium":19.91542056074766,"strike":401.1775700934579,"iv":0.3209523364485981,"gamma":0.011094018691588785,"theta":-0.21063757009345796,"vega":0.4150777570093458,"rho":-0.2034764224048744,"breakevenPct":2.109954418016257},{"delta":0.65,"premium":22.952803738317755,"strike":405.85046728971963,"iv":0.3183822429906542,"gamma":0.010673457943925234,"theta":-0.19531046728971962,"vega":0.39554504672897195,"rho":-0.2208979062567039,"breakevenPct":1.6900319525002891},{"delta":0.7,"premium":26.14111617312072,"strike":410.63781321184507,"iv":0.3161892938496583,"gamma":0.010191571753986333,"theta":-0.17927630979498863,"vega":0.3743348519362187,"rho":-0.23842500780154482,"breakevenPct":1.279475958014693},{"delta":0.75,"premium":30.52608200455581,"strike":416.33257403189066,"iv":0.3169865603644647,"gamma":0.009223462414578588,"theta":-0.1576362186788155,"vega":0.3398246013667426,"rho":-0.25678950676954815,"breakevenPct":0.9431826981270341},{"delta":0.8,"premium":35.841423948220076,"strike":422.8802588996764,"iv":0.32049546925566347,"gamma":0.008081553398058251,"theta":-0.1343679611650485,"vega":0.3004624595469255,"rho":-0.27584827443358306,"breakevenPct":0.6267754566457129},{"delta":0.85,"premium":43.172786177105834,"strike":431.29589632829374,"iv":0.32907926565874734,"gamma":0.006592656587473001,"theta":-0.10712721382289417,"vega":0.2508948164146868,"rho":-0.2964196315797466,"breakevenPct":0.34838498737088286},{"delta":0.9,"premium":55.36359447004609,"strike":444.4700460829493,"iv":0.34902442396313366,"gamma":0.004708294930875575,"theta":-0.07382534562211981,"vega":0.18900046082949307,"rho":-0.3207482230100285,"breakevenPct":0.09590951707322412}]}},"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"}}