{"symbol":"NTRA","url":"https://intraalpha.com/companies/NTRA","capturedAt":"2026-10-23T01:37:57.171Z","state":"ready","quote":{"symbol":"NTRA","last_price":401.37,"prev_close":413.38,"regular_close":401.37,"change":-12.01,"change_pct":-2.9053,"regular_change":-12.01,"regular_change_pct":-2.9053,"extended_change":0,"extended_change_pct":0,"bid":395.55,"ask":404.94,"bid_size":100,"ask_size":400,"volume":1612600,"vwap":397.229521,"open":408.47,"high":416,"low":383.76,"close":401.37,"trade_count":32810,"last_trade_at":"2026-10-22T20:34:59.384069869Z","last_quote_at":"2026-10-22T23:59:56.963514178Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:37:54.614795363-04:00","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":"NTRA","fetched_at":"2026-10-23T01:37:48.043978+00:00","name":"Natera Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"DIAGNOSTICS & RESEARCH","country":"USA","description":"Natera, Inc., a diagnostic company, develops and markets molecular testing services globally. The company is headquartered in San Carlos, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":59586318000,"ebitda":-224420992,"pe_ratio":null,"peg_ratio":0,"book_value":12.68,"dividend_per_share":null,"dividend_yield":null,"eps":-1.35,"revenue_ttm":2707076000,"gross_profit_ttm":1765831000,"profit_margin":-0.0711,"operating_margin_ttm":-0.103,"return_on_assets_ttm":-0.0808,"return_on_equity_ttm":-0.125,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.377,"analyst_target_price":409.57,"analyst_number":5,"beta":1.499,"fifty_two_week_high":437.41,"fifty_two_week_low":181,"fifty_day_ma":363.4,"two_hundred_day_ma":260.11,"shares_outstanding":144144000,"forward_pe":5000,"price_to_sales":22.01,"price_to_book":30.93,"ev_to_revenue":20.49,"ev_to_ebitda":-26.8},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T01:37:48.043978+00:00"},"optionObservedAt":"2026-10-22T19:49:58.107Z","bars":[{"c":405,"h":405,"l":405,"n":1,"o":405,"t":"2026-10-16T12:55:00Z","v":100,"vw":405},{"c":406.83,"h":410.6299,"l":403.4282,"n":542,"o":405.76,"t":"2026-10-16T13:30:00Z","v":22420,"vw":407.800202},{"c":400.966,"h":405.17,"l":400.76,"n":378,"o":405.17,"t":"2026-10-16T13:35:00Z","v":11340,"vw":401.688115},{"c":399.07,"h":401.615,"l":398.44,"n":385,"o":400.85,"t":"2026-10-16T13:40:00Z","v":13333,"vw":400.050378},{"c":394.41,"h":400.24,"l":394.41,"n":467,"o":399.05,"t":"2026-10-16T13:45:00Z","v":16924,"vw":397.99874},{"c":396.32,"h":398.535,"l":395.615,"n":497,"o":396.01,"t":"2026-10-16T13:50:00Z","v":22085,"vw":397.010474},{"c":392.75,"h":396.475,"l":391.995,"n":516,"o":396.475,"t":"2026-10-16T13:55:00Z","v":18384,"vw":393.857802},{"c":395.06,"h":395.4,"l":391.7,"n":404,"o":393.045,"t":"2026-10-16T14:00:00Z","v":12416,"vw":393.596132},{"c":393.515,"h":395.145,"l":392.37,"n":363,"o":395.145,"t":"2026-10-16T14:05:00Z","v":14315,"vw":393.615467},{"c":394.7,"h":394.93,"l":392.2601,"n":335,"o":393.3225,"t":"2026-10-16T14:10:00Z","v":14246,"vw":393.594492},{"c":395.25,"h":397.36,"l":394.19,"n":727,"o":394.73,"t":"2026-10-16T14:15:00Z","v":79912,"vw":396.486247},{"c":395.33,"h":397.18,"l":394.69,"n":276,"o":395.1,"t":"2026-10-16T14:20:00Z","v":10836,"vw":395.981776},{"c":391.94,"h":395.335,"l":391.55,"n":311,"o":395.335,"t":"2026-10-16T14:25:00Z","v":10174,"vw":393.639457},{"c":392.51,"h":393.37,"l":390.79,"n":508,"o":391.85,"t":"2026-10-16T14:30:00Z","v":28302,"vw":391.66073},{"c":391.63,"h":394.97,"l":391.63,"n":661,"o":392.78,"t":"2026-10-16T14:35:00Z","v":28305,"vw":393.174581},{"c":394.86,"h":395.5,"l":391.42,"n":405,"o":391.42,"t":"2026-10-16T14:40:00Z","v":22977,"vw":394.320365},{"c":395.89,"h":396.57,"l":394.28,"n":406,"o":395.36,"t":"2026-10-16T14:45:00Z","v":24376,"vw":395.238091},{"c":394.57,"h":396.3795,"l":394.57,"n":291,"o":395.89,"t":"2026-10-16T14:50:00Z","v":12606,"vw":395.404768},{"c":392.595,"h":394.5292,"l":392.595,"n":331,"o":394.28,"t":"2026-10-16T14:55:00Z","v":12223,"vw":393.850564},{"c":390.42,"h":392.6225,"l":390.42,"n":363,"o":392.595,"t":"2026-10-16T15:00:00Z","v":9931,"vw":391.43074},{"c":388.175,"h":390.74,"l":387.73,"n":787,"o":390.74,"t":"2026-10-16T15:05:00Z","v":33507,"vw":389.329562},{"c":389.72,"h":390.16,"l":387.6868,"n":472,"o":388.18,"t":"2026-10-16T15:10:00Z","v":16202,"vw":389.056789},{"c":389.81,"h":391.06,"l":389,"n":360,"o":389,"t":"2026-10-16T15:15:00Z","v":10496,"vw":390.090175},{"c":388.635,"h":389.825,"l":387.26,"n":333,"o":389.81,"t":"2026-10-16T15:20:00Z","v":10476,"vw":388.600929},{"c":388.43,"h":388.935,"l":388.31,"n":336,"o":388.765,"t":"2026-10-16T15:25:00Z","v":11520,"vw":388.664176},{"c":391.02,"h":391.6,"l":388.0825,"n":318,"o":388.11,"t":"2026-10-16T15:30:00Z","v":11673,"vw":390.216995},{"c":391.49,"h":392.3499,"l":390.14,"n":519,"o":391.025,"t":"2026-10-16T15:35:00Z","v":21178,"vw":391.031975},{"c":390.655,"h":391.67,"l":390.53,"n":323,"o":391.51,"t":"2026-10-16T15:40:00Z","v":7637,"vw":391.033784},{"c":390.675,"h":391.1,"l":390.16,"n":305,"o":390.6875,"t":"2026-10-16T15:45:00Z","v":8632,"vw":390.693442},{"c":389.285,"h":391.105,"l":388.63,"n":421,"o":390.26,"t":"2026-10-16T15:50:00Z","v":14578,"vw":390.260969},{"c":389.94,"h":390.25,"l":388.83,"n":224,"o":389.35,"t":"2026-10-16T15:55:00Z","v":5816,"vw":389.60486},{"c":391.12,"h":391.12,"l":389.11,"n":299,"o":389.94,"t":"2026-10-16T16:00:00Z","v":7968,"vw":389.75251},{"c":390.435,"h":390.78,"l":389.55,"n":319,"o":390.6,"t":"2026-10-16T16:05:00Z","v":8871,"vw":390.336241},{"c":391.31,"h":391.71,"l":390.375,"n":216,"o":390.505,"t":"2026-10-16T16:10:00Z","v":5582,"vw":390.913879},{"c":391.445,"h":392.17,"l":390.7201,"n":248,"o":391.625,"t":"2026-10-16T16:15:00Z","v":7266,"vw":391.350234},{"c":392.01,"h":393.79,"l":391.46,"n":354,"o":391.46,"t":"2026-10-16T16:20:00Z","v":12037,"vw":392.219898},{"c":391.9001,"h":392.17,"l":391.085,"n":364,"o":392.09,"t":"2026-10-16T16:25:00Z","v":13039,"vw":391.611208},{"c":391.71,"h":392.0055,"l":391.45,"n":201,"o":391.9,"t":"2026-10-16T16:30:00Z","v":4698,"vw":391.726423},{"c":392.43,"h":392.8399,"l":391.42,"n":237,"o":391.42,"t":"2026-10-16T16:35:00Z","v":9220,"vw":392.116675},{"c":392.845,"h":393.4,"l":392.3,"n":310,"o":392.465,"t":"2026-10-16T16:40:00Z","v":7489,"vw":392.761133},{"c":392.8,"h":393.4,"l":392.32,"n":240,"o":392.865,"t":"2026-10-16T16:45:00Z","v":8345,"vw":392.783959},{"c":393.865,"h":394.56,"l":392.3,"n":256,"o":392.3,"t":"2026-10-16T16:50:00Z","v":6713,"vw":393.421893},{"c":394.59,"h":394.59,"l":393.56,"n":216,"o":393.885,"t":"2026-10-16T16:55:00Z","v":7322,"vw":394.079341},{"c":392.905,"h":394.93,"l":392.54,"n":364,"o":394.61,"t":"2026-10-16T17:00:00Z","v":17433,"vw":393.98776},{"c":391,"h":392.435,"l":390.1401,"n":275,"o":392.435,"t":"2026-10-16T17:05:00Z","v":8877,"vw":391.218668},{"c":391.26,"h":392.04,"l":390.1949,"n":315,"o":390.71,"t":"2026-10-16T17:10:00Z","v":27100,"vw":390.89618},{"c":391.865,"h":393.02,"l":390.56,"n":337,"o":391.205,"t":"2026-10-16T17:15:00Z","v":15790,"vw":391.854152},{"c":391.46,"h":392.6,"l":391.46,"n":326,"o":392.065,"t":"2026-10-16T17:20:00Z","v":8889,"vw":391.839438},{"c":392.6099,"h":392.6099,"l":391.39,"n":272,"o":391.4401,"t":"2026-10-16T17:25:00Z","v":9031,"vw":391.755342},{"c":392.79,"h":393.83,"l":392.125,"n":355,"o":392.125,"t":"2026-10-16T17:30:00Z","v":14387,"vw":392.953932},{"c":392.81,"h":393.4458,"l":392.71,"n":394,"o":393.05,"t":"2026-10-16T17:35:00Z","v":15276,"vw":393.116734},{"c":393.385,"h":393.99,"l":392.735,"n":307,"o":392.81,"t":"2026-10-16T17:40:00Z","v":8579,"vw":393.369331},{"c":393.95,"h":394.46,"l":393.3075,"n":349,"o":393.395,"t":"2026-10-16T17:45:00Z","v":9538,"vw":393.737066},{"c":393.45,"h":394,"l":393.45,"n":256,"o":393.71,"t":"2026-10-16T17:50:00Z","v":4993,"vw":393.812467},{"c":392.075,"h":393.55,"l":391.58,"n":357,"o":393.55,"t":"2026-10-16T17:55:00Z","v":11431,"vw":392.933715},{"c":392.02,"h":392.02,"l":390.955,"n":381,"o":391.84,"t":"2026-10-16T18:00:00Z","v":13235,"vw":391.431026},{"c":392.76,"h":393.19,"l":391.6,"n":360,"o":391.86,"t":"2026-10-16T18:05:00Z","v":14182,"vw":392.585122},{"c":393.04,"h":393.38,"l":392.55,"n":199,"o":392.765,"t":"2026-10-16T18:10:00Z","v":5887,"vw":392.926529},{"c":391.86,"h":393.4399,"l":391.84,"n":269,"o":393.345,"t":"2026-10-16T18:15:00Z","v":7496,"vw":392.475031},{"c":392.6,"h":392.6,"l":391.2401,"n":295,"o":391.855,"t":"2026-10-16T18:20:00Z","v":8730,"vw":392.048495},{"c":393.35,"h":393.6,"l":392.29,"n":352,"o":392.57,"t":"2026-10-16T18:25:00Z","v":9632,"vw":393.127744},{"c":393.24,"h":393.37,"l":392.665,"n":355,"o":393.37,"t":"2026-10-16T18:30:00Z","v":15458,"vw":393.088094},{"c":392.14,"h":393.64,"l":391.94,"n":373,"o":393.2,"t":"2026-10-16T18:35:00Z","v":13560,"vw":392.485376},{"c":390.7851,"h":392.14,"l":390.62,"n":342,"o":392.1175,"t":"2026-10-16T18:40:00Z","v":10459,"vw":391.133526},{"c":391.56,"h":391.975,"l":390.72,"n":355,"o":391.4799,"t":"2026-10-16T18:45:00Z","v":7826,"vw":391.397821},{"c":391.135,"h":391.87,"l":391.06,"n":349,"o":391.51,"t":"2026-10-16T18:50:00Z","v":10638,"vw":391.474018},{"c":391.26,"h":391.61,"l":390.7,"n":257,"o":391.13,"t":"2026-10-16T18:55:00Z","v":4872,"vw":391.003892},{"c":390.59,"h":391.6475,"l":390.11,"n":466,"o":391.26,"t":"2026-10-16T19:00:00Z","v":14214,"vw":390.903174},{"c":389.1601,"h":390.295,"l":388.48,"n":381,"o":389.91,"t":"2026-10-16T19:05:00Z","v":37813,"vw":389.446218},{"c":391.635,"h":391.97,"l":388.5001,"n":442,"o":389.15,"t":"2026-10-16T19:10:00Z","v":44629,"vw":389.741579},{"c":389.41,"h":391.66,"l":389.14,"n":330,"o":391.635,"t":"2026-10-16T19:15:00Z","v":11531,"vw":390.333796},{"c":391.48,"h":391.61,"l":389.25,"n":403,"o":389.25,"t":"2026-10-16T19:20:00Z","v":16789,"vw":390.548339},{"c":392.67,"h":392.7599,"l":390.6,"n":465,"o":391.48,"t":"2026-10-16T19:25:00Z","v":15188,"vw":391.699497},{"c":392.5601,"h":393.1973,"l":391.62,"n":480,"o":392.67,"t":"2026-10-16T19:30:00Z","v":23977,"vw":392.136432},{"c":393.31,"h":393.39,"l":391.8601,"n":416,"o":393,"t":"2026-10-16T19:35:00Z","v":16257,"vw":392.644595},{"c":391.19,"h":392.9499,"l":391.19,"n":517,"o":392.595,"t":"2026-10-16T19:40:00Z","v":16654,"vw":392.288123},{"c":391.855,"h":393.025,"l":391.06,"n":675,"o":391.19,"t":"2026-10-16T19:45:00Z","v":21624,"vw":391.994804},{"c":392.33,"h":392.97,"l":391.46,"n":880,"o":392.03,"t":"2026-10-16T19:50:00Z","v":41217,"vw":392.089582},{"c":393.38,"h":393.9,"l":391.95,"n":2642,"o":392.9475,"t":"2026-10-16T19:55:00Z","v":103153,"vw":393.29314},{"c":393.44,"h":393.44,"l":393.44,"n":66,"o":393.44,"t":"2026-10-16T20:00:00Z","v":306467,"vw":393.44},{"c":393.44,"h":393.44,"l":393.44,"n":1,"o":393.44,"t":"2026-10-16T20:40:00Z","v":166,"vw":393.44},{"c":396,"h":396,"l":396,"n":1,"o":396,"t":"2026-10-19T11:10:00Z","v":102,"vw":396},{"c":398,"h":398,"l":398,"n":2,"o":398,"t":"2026-10-19T11:15:00Z","v":300,"vw":398},{"c":398,"h":398,"l":398,"n":9,"o":398,"t":"2026-10-19T13:25:00Z","v":266,"vw":398},{"c":407.825,"h":408.205,"l":401.18,"n":463,"o":401.18,"t":"2026-10-19T13:30:00Z","v":20288,"vw":403.136261},{"c":402.255,"h":408.2,"l":402,"n":345,"o":408.2,"t":"2026-10-19T13:35:00Z","v":15197,"vw":405.326968},{"c":399.425,"h":403.12,"l":397.3602,"n":306,"o":402.2235,"t":"2026-10-19T13:40:00Z","v":11096,"vw":398.982997},{"c":397.42,"h":400.67,"l":397.2005,"n":581,"o":399.535,"t":"2026-10-19T13:45:00Z","v":25286,"vw":398.839899},{"c":399.825,"h":401.8993,"l":397.975,"n":277,"o":398.17,"t":"2026-10-19T13:50:00Z","v":10712,"vw":400.285949},{"c":399.8975,"h":401,"l":398.5,"n":258,"o":400.055,"t":"2026-10-19T13:55:00Z","v":8479,"vw":399.907819},{"c":398.3801,"h":400.98,"l":398.35,"n":343,"o":400.52,"t":"2026-10-19T14:00:00Z","v":12025,"vw":399.803271},{"c":400.0575,"h":401.04,"l":397.83,"n":320,"o":399.1099,"t":"2026-10-19T14:05:00Z","v":12330,"vw":398.955665},{"c":404.43,"h":404.43,"l":399.32,"n":488,"o":400.165,"t":"2026-10-19T14:10:00Z","v":22907,"vw":401.782047},{"c":402.99,"h":404.21,"l":402.365,"n":455,"o":403.99,"t":"2026-10-19T14:15:00Z","v":14714,"vw":403.031161},{"c":402.56,"h":402.97,"l":401.16,"n":472,"o":402.08,"t":"2026-10-19T14:20:00Z","v":19049,"vw":401.90261},{"c":404.015,"h":404.4699,"l":402.12,"n":376,"o":402.985,"t":"2026-10-19T14:25:00Z","v":13591,"vw":403.610638},{"c":402.145,"h":404.065,"l":401.67,"n":579,"o":404.065,"t":"2026-10-19T14:30:00Z","v":20492,"vw":402.486959},{"c":403.2601,"h":403.87,"l":401.67,"n":281,"o":402.14,"t":"2026-10-19T14:35:00Z","v":10934,"vw":402.576235},{"c":402.545,"h":404.29,"l":401.79,"n":374,"o":403.47,"t":"2026-10-19T14:40:00Z","v":11683,"vw":402.977982},{"c":403.835,"h":404.2,"l":402.82,"n":209,"o":402.975,"t":"2026-10-19T14:45:00Z","v":6551,"vw":403.569343},{"c":403.45,"h":403.835,"l":403.31,"n":311,"o":403.835,"t":"2026-10-19T14:50:00Z","v":7861,"vw":403.499876},{"c":404.13,"h":404.7,"l":403.35,"n":327,"o":403.35,"t":"2026-10-19T14:55:00Z","v":10225,"vw":404.257459},{"c":404.13,"h":404.81,"l":403.38,"n":390,"o":404,"t":"2026-10-19T15:00:00Z","v":8463,"vw":403.866332},{"c":403.5401,"h":404.89,"l":403.54,"n":475,"o":404.13,"t":"2026-10-19T15:05:00Z","v":18272,"vw":404.114275},{"c":404.125,"h":405.36,"l":403.65,"n":361,"o":404.065,"t":"2026-10-19T15:10:00Z","v":14531,"vw":404.572278},{"c":403.635,"h":405.2399,"l":403.2101,"n":433,"o":404.125,"t":"2026-10-19T15:15:00Z","v":14394,"vw":404.345272},{"c":402.79,"h":403.96,"l":402.6,"n":309,"o":403.64,"t":"2026-10-19T15:20:00Z","v":10412,"vw":403.283235},{"c":403.405,"h":403.83,"l":402.31,"n":308,"o":402.31,"t":"2026-10-19T15:25:00Z","v":12008,"vw":403.224321},{"c":404.11,"h":404.3899,"l":402.3801,"n":286,"o":403.395,"t":"2026-10-19T15:30:00Z","v":9110,"vw":403.621008},{"c":403.415,"h":404.93,"l":403.14,"n":539,"o":404,"t":"2026-10-19T15:35:00Z","v":18744,"vw":403.934919},{"c":404.05,"h":404.26,"l":403.07,"n":275,"o":403.39,"t":"2026-10-19T15:40:00Z","v":7331,"vw":403.699756},{"c":403.5,"h":404.185,"l":403.38,"n":194,"o":403.855,"t":"2026-10-19T15:45:00Z","v":4261,"vw":403.816137},{"c":403.35,"h":404.31,"l":403.1001,"n":256,"o":403.95,"t":"2026-10-19T15:50:00Z","v":9266,"vw":404.037923},{"c":403.305,"h":403.53,"l":403.01,"n":273,"o":403.47,"t":"2026-10-19T15:55:00Z","v":6154,"vw":403.259277},{"c":404,"h":404.1,"l":403.27,"n":293,"o":403.59,"t":"2026-10-19T16:00:00Z","v":7512,"vw":403.69086},{"c":404.21,"h":404.83,"l":403.27,"n":290,"o":404,"t":"2026-10-19T16:05:00Z","v":11954,"vw":404.146406},{"c":404.83,"h":405.45,"l":404.37,"n":370,"o":404.425,"t":"2026-10-19T16:10:00Z","v":15630,"vw":404.907715},{"c":404.19,"h":405.42,"l":404.19,"n":273,"o":404.695,"t":"2026-10-19T16:15:00Z","v":6704,"vw":404.793993},{"c":403.27,"h":404.08,"l":402.475,"n":647,"o":403.98,"t":"2026-10-19T16:20:00Z","v":28235,"vw":403.638467},{"c":402.9,"h":403.06,"l":402.895,"n":105,"o":402.895,"t":"2026-10-19T16:25:00Z","v":3496,"vw":402.926934},{"c":403.1,"h":403.295,"l":402.8775,"n":212,"o":402.91,"t":"2026-10-19T16:30:00Z","v":5283,"vw":403.050362},{"c":403.58,"h":403.83,"l":403.13,"n":340,"o":403.13,"t":"2026-10-19T16:35:00Z","v":13148,"vw":403.582096},{"c":403.745,"h":404,"l":403.69,"n":251,"o":403.7,"t":"2026-10-19T16:40:00Z","v":7216,"vw":403.780217},{"c":403.755,"h":403.785,"l":403.355,"n":282,"o":403.745,"t":"2026-10-19T16:45:00Z","v":6437,"vw":403.632008},{"c":403.285,"h":404.21,"l":403.28,"n":343,"o":403.68,"t":"2026-10-19T16:50:00Z","v":11728,"vw":403.676026},{"c":402.97,"h":403.305,"l":402.895,"n":263,"o":403.04,"t":"2026-10-19T16:55:00Z","v":5875,"vw":403.078162},{"c":403.52,"h":403.52,"l":403.18,"n":322,"o":403.18,"t":"2026-10-19T17:00:00Z","v":9370,"vw":403.391481},{"c":403.01,"h":403.555,"l":403.01,"n":332,"o":403.5,"t":"2026-10-19T17:05:00Z","v":10159,"vw":403.310934},{"c":402.68,"h":403.05,"l":402.65,"n":397,"o":402.935,"t":"2026-10-19T17:10:00Z","v":10447,"vw":402.861849},{"c":402.1001,"h":403.33,"l":402.1,"n":471,"o":402.765,"t":"2026-10-19T17:15:00Z","v":21388,"vw":402.868028},{"c":402.615,"h":402.95,"l":402.1001,"n":249,"o":402.58,"t":"2026-10-19T17:20:00Z","v":5989,"vw":402.64916},{"c":403.375,"h":404.05,"l":402.615,"n":451,"o":402.615,"t":"2026-10-19T17:25:00Z","v":16315,"vw":403.140417},{"c":402.61,"h":403.63,"l":402.1,"n":399,"o":403.26,"t":"2026-10-19T17:30:00Z","v":14348,"vw":402.758632},{"c":402.1,"h":402.9175,"l":402.1,"n":278,"o":402.61,"t":"2026-10-19T17:35:00Z","v":6763,"vw":402.556921},{"c":402.14,"h":402.14,"l":402.08,"n":180,"o":402.085,"t":"2026-10-19T17:40:00Z","v":2658,"vw":402.092941},{"c":402.26,"h":402.46,"l":402.1525,"n":331,"o":402.1525,"t":"2026-10-19T17:45:00Z","v":7505,"vw":402.283219},{"c":401.89,"h":402.17,"l":401.89,"n":205,"o":402.13,"t":"2026-10-19T17:50:00Z","v":2996,"vw":402.099231},{"c":402.355,"h":402.62,"l":401.625,"n":478,"o":402.155,"t":"2026-10-19T17:55:00Z","v":15437,"vw":402.243514},{"c":401.4,"h":402.6699,"l":400.91,"n":339,"o":402.365,"t":"2026-10-19T18:00:00Z","v":12045,"vw":402.060227},{"c":400.68,"h":401.9199,"l":400.68,"n":260,"o":400.92,"t":"2026-10-19T18:05:00Z","v":7978,"vw":401.254037},{"c":400.7001,"h":401.53,"l":400.45,"n":223,"o":400.57,"t":"2026-10-19T18:10:00Z","v":5693,"vw":400.841859},{"c":401.53,"h":401.59,"l":400.4201,"n":345,"o":400.895,"t":"2026-10-19T18:15:00Z","v":14400,"vw":401.070718},{"c":402.31,"h":402.32,"l":400.786,"n":415,"o":401.3,"t":"2026-10-19T18:20:00Z","v":17651,"vw":401.641772},{"c":402.23,"h":402.31,"l":401.5701,"n":355,"o":402.07,"t":"2026-10-19T18:25:00Z","v":13168,"vw":402.046547},{"c":401.57,"h":402.34,"l":401.57,"n":322,"o":401.915,"t":"2026-10-19T18:30:00Z","v":10330,"vw":401.997111},{"c":401.5,"h":401.68,"l":401.25,"n":286,"o":401.45,"t":"2026-10-19T18:35:00Z","v":7740,"vw":401.508046},{"c":402.375,"h":402.67,"l":401.49,"n":320,"o":401.49,"t":"2026-10-19T18:40:00Z","v":11426,"vw":402.145454},{"c":402.31,"h":402.5895,"l":402.0901,"n":279,"o":402.56,"t":"2026-10-19T18:45:00Z","v":6907,"vw":402.411554},{"c":402.12,"h":402.47,"l":401.6,"n":396,"o":402.21,"t":"2026-10-19T18:50:00Z","v":11630,"vw":402.1276},{"c":402.035,"h":402.32,"l":401.71,"n":424,"o":401.965,"t":"2026-10-19T18:55:00Z","v":16768,"vw":401.991925},{"c":402.225,"h":402.67,"l":401.465,"n":466,"o":402.04,"t":"2026-10-19T19:00:00Z","v":18265,"vw":402.127453},{"c":402.75,"h":402.75,"l":402.275,"n":312,"o":402.54,"t":"2026-10-19T19:05:00Z","v":8377,"vw":402.418766},{"c":402.9051,"h":403.14,"l":402.44,"n":507,"o":402.835,"t":"2026-10-19T19:10:00Z","v":20258,"vw":402.787287},{"c":402.72,"h":403.21,"l":402.65,"n":495,"o":402.905,"t":"2026-10-19T19:15:00Z","v":14172,"vw":402.94641},{"c":402.22,"h":402.84,"l":401.2101,"n":602,"o":402.84,"t":"2026-10-19T19:20:00Z","v":25958,"vw":401.806755},{"c":403.11,"h":403.11,"l":401.62,"n":550,"o":402.11,"t":"2026-10-19T19:25:00Z","v":23134,"vw":402.239966},{"c":402.02,"h":403.4899,"l":401.69,"n":552,"o":403.005,"t":"2026-10-19T19:30:00Z","v":24317,"vw":402.754894},{"c":401.96,"h":402.4199,"l":401.43,"n":454,"o":401.69,"t":"2026-10-19T19:35:00Z","v":14176,"vw":401.966505},{"c":399.85,"h":402,"l":399.85,"n":692,"o":401.82,"t":"2026-10-19T19:40:00Z","v":39793,"vw":401.29702},{"c":401.195,"h":401.195,"l":399.55,"n":571,"o":400.07,"t":"2026-10-19T19:45:00Z","v":31887,"vw":400.043811},{"c":399.15,"h":401.0275,"l":399.02,"n":901,"o":400.84,"t":"2026-10-19T19:50:00Z","v":30516,"vw":400.142439},{"c":399.41,"h":399.98,"l":398.92,"n":2228,"o":399.42,"t":"2026-10-19T19:55:00Z","v":69033,"vw":399.553457},{"c":399.42,"h":399.42,"l":399.42,"n":44,"o":399.42,"t":"2026-10-19T20:00:00Z","v":182645,"vw":399.42},{"c":399.42,"h":399.42,"l":399.42,"n":2,"o":399.42,"t":"2026-10-19T20:25:00Z","v":45518,"vw":399.42},{"c":400.89,"h":400.89,"l":400.89,"n":13,"o":400.89,"t":"2026-10-20T11:45:00Z","v":153,"vw":400.89},{"c":398,"h":398,"l":398,"n":6,"o":398,"t":"2026-10-20T13:00:00Z","v":221,"vw":398},{"c":398.5,"h":398.51,"l":398.5,"n":50,"o":398.51,"t":"2026-10-20T13:05:00Z","v":647,"vw":398.505349},{"c":399.1,"h":399.1,"l":399.1,"n":13,"o":399.1,"t":"2026-10-20T13:10:00Z","v":202,"vw":399.1},{"c":398.92,"h":398.92,"l":398.92,"n":2,"o":398.92,"t":"2026-10-20T13:15:00Z","v":110,"vw":398.92},{"c":399.92,"h":399.92,"l":398.92,"n":12,"o":398.92,"t":"2026-10-20T13:20:00Z","v":827,"vw":399.275547},{"c":401.61,"h":405,"l":400.01,"n":220,"o":400.01,"t":"2026-10-20T13:30:00Z","v":10019,"vw":401.176064},{"c":400.96,"h":401.68,"l":398.45,"n":251,"o":399.99,"t":"2026-10-20T13:35:00Z","v":9627,"vw":399.846679},{"c":398.01,"h":400.9725,"l":397.32,"n":164,"o":400.55,"t":"2026-10-20T13:40:00Z","v":3978,"vw":398.616548},{"c":396.6,"h":398.5999,"l":396.09,"n":327,"o":398.23,"t":"2026-10-20T13:45:00Z","v":10228,"vw":397.811273},{"c":398.27,"h":398.76,"l":396.66,"n":220,"o":397.41,"t":"2026-10-20T13:50:00Z","v":8572,"vw":397.915402},{"c":399.895,"h":400.0825,"l":397.775,"n":225,"o":397.895,"t":"2026-10-20T13:55:00Z","v":7861,"vw":399.556121},{"c":398.18,"h":400.725,"l":398.18,"n":370,"o":399.865,"t":"2026-10-20T14:00:00Z","v":13978,"vw":399.868715},{"c":400.53,"h":401.265,"l":397.84,"n":274,"o":398.41,"t":"2026-10-20T14:05:00Z","v":7940,"vw":400.063059},{"c":400.445,"h":400.46,"l":399.13,"n":498,"o":400.26,"t":"2026-10-20T14:10:00Z","v":36452,"vw":399.840873},{"c":404.17,"h":404.17,"l":400.455,"n":280,"o":401.03,"t":"2026-10-20T14:15:00Z","v":16834,"vw":401.731451},{"c":404.56,"h":404.6849,"l":403.73,"n":288,"o":404.185,"t":"2026-10-20T14:20:00Z","v":8330,"vw":404.25831},{"c":404.835,"h":405.2,"l":403.9,"n":239,"o":404.15,"t":"2026-10-20T14:25:00Z","v":8670,"vw":404.38477},{"c":405.08,"h":405.69,"l":403.8225,"n":325,"o":405.4425,"t":"2026-10-20T14:30:00Z","v":10069,"vw":404.890575},{"c":403.98,"h":405.17,"l":403.96,"n":242,"o":404.64,"t":"2026-10-20T14:35:00Z","v":5220,"vw":404.537945},{"c":403.53,"h":404.66,"l":403.46,"n":292,"o":404.045,"t":"2026-10-20T14:40:00Z","v":8370,"vw":404.025405},{"c":404.97,"h":405.86,"l":403.415,"n":329,"o":403.415,"t":"2026-10-20T14:45:00Z","v":7745,"vw":404.904375},{"c":404.04,"h":405.05,"l":404.04,"n":238,"o":404.55,"t":"2026-10-20T14:50:00Z","v":6400,"vw":404.557894},{"c":404.56,"h":404.955,"l":402.73,"n":279,"o":403.265,"t":"2026-10-20T14:55:00Z","v":9283,"vw":403.759915},{"c":406.22,"h":406.22,"l":404.38,"n":314,"o":404.38,"t":"2026-10-20T15:00:00Z","v":8092,"vw":405.204518},{"c":406.76,"h":407.44,"l":406.205,"n":350,"o":406.2475,"t":"2026-10-20T15:05:00Z","v":13373,"vw":406.97638},{"c":405.07,"h":407.28,"l":405.07,"n":364,"o":407.03,"t":"2026-10-20T15:10:00Z","v":11446,"vw":406.594501},{"c":407.41,"h":407.7,"l":404.56,"n":240,"o":405.44,"t":"2026-10-20T15:15:00Z","v":7003,"vw":406.607382},{"c":407.24,"h":408.05,"l":406.845,"n":306,"o":407.615,"t":"2026-10-20T15:20:00Z","v":9027,"vw":407.529266},{"c":407.43,"h":408.32,"l":407.43,"n":245,"o":408,"t":"2026-10-20T15:25:00Z","v":13090,"vw":408.006193},{"c":407.74,"h":407.985,"l":407.25,"n":260,"o":407.44,"t":"2026-10-20T15:30:00Z","v":4845,"vw":407.588437},{"c":407.99,"h":408.755,"l":407.5575,"n":296,"o":407.6536,"t":"2026-10-20T15:35:00Z","v":7287,"vw":408.119875},{"c":409.165,"h":409.195,"l":408.17,"n":325,"o":408.17,"t":"2026-10-20T15:40:00Z","v":8487,"vw":408.652036},{"c":409.495,"h":410.28,"l":409.06,"n":334,"o":409.06,"t":"2026-10-20T15:45:00Z","v":13106,"vw":409.647997},{"c":409.05,"h":409.485,"l":408.94,"n":188,"o":409.48,"t":"2026-10-20T15:50:00Z","v":4289,"vw":409.29031},{"c":408.96,"h":409.9,"l":408.7,"n":342,"o":409.03,"t":"2026-10-20T15:55:00Z","v":6037,"vw":409.032861},{"c":407.825,"h":408.92,"l":407.825,"n":334,"o":408.81,"t":"2026-10-20T16:00:00Z","v":10611,"vw":408.287405},{"c":407.71,"h":408.6621,"l":407.405,"n":207,"o":407.78,"t":"2026-10-20T16:05:00Z","v":6059,"vw":408.061419},{"c":407.125,"h":408.5,"l":407.115,"n":159,"o":407.58,"t":"2026-10-20T16:10:00Z","v":4192,"vw":407.523685},{"c":406.605,"h":407.79,"l":406.605,"n":198,"o":407.43,"t":"2026-10-20T16:15:00Z","v":7124,"vw":407.175201},{"c":407.85,"h":407.99,"l":406.605,"n":236,"o":406.605,"t":"2026-10-20T16:20:00Z","v":7067,"vw":407.55935},{"c":408.89,"h":408.89,"l":407.5228,"n":223,"o":407.5228,"t":"2026-10-20T16:25:00Z","v":10112,"vw":408.074546},{"c":408.69,"h":409.12,"l":408.62,"n":250,"o":409.08,"t":"2026-10-20T16:30:00Z","v":10903,"vw":408.772189},{"c":407.92,"h":409.08,"l":407.92,"n":286,"o":409.08,"t":"2026-10-20T16:35:00Z","v":8884,"vw":408.441297},{"c":408.43,"h":408.44,"l":407.7482,"n":191,"o":407.8,"t":"2026-10-20T16:40:00Z","v":5776,"vw":408.086362},{"c":407.71,"h":408.64,"l":407.63,"n":193,"o":408.64,"t":"2026-10-20T16:45:00Z","v":8614,"vw":407.879516},{"c":406.67,"h":408.1,"l":406.67,"n":158,"o":407.71,"t":"2026-10-20T16:50:00Z","v":4234,"vw":407.407588},{"c":407.105,"h":407.54,"l":406.3815,"n":158,"o":406.67,"t":"2026-10-20T16:55:00Z","v":7100,"vw":407.110932},{"c":407.883,"h":407.94,"l":407.32,"n":104,"o":407.72,"t":"2026-10-20T17:00:00Z","v":3355,"vw":407.648324},{"c":407.92,"h":407.94,"l":407.25,"n":191,"o":407.66,"t":"2026-10-20T17:05:00Z","v":5130,"vw":407.531048},{"c":408.4,"h":408.4,"l":407.99,"n":113,"o":407.99,"t":"2026-10-20T17:10:00Z","v":2206,"vw":408.169},{"c":408.25,"h":408.7359,"l":408.07,"n":133,"o":408.53,"t":"2026-10-20T17:15:00Z","v":4180,"vw":408.423175},{"c":407.72,"h":408.415,"l":407.72,"n":233,"o":407.99,"t":"2026-10-20T17:20:00Z","v":6549,"vw":408.234989},{"c":407.63,"h":408.77,"l":407.63,"n":251,"o":407.935,"t":"2026-10-20T17:25:00Z","v":10284,"vw":408.399312},{"c":407.92,"h":407.97,"l":407.3,"n":279,"o":407.83,"t":"2026-10-20T17:30:00Z","v":9769,"vw":407.698548},{"c":408.12,"h":408.12,"l":407.58,"n":139,"o":407.87,"t":"2026-10-20T17:35:00Z","v":2570,"vw":407.852692},{"c":407.8,"h":408.045,"l":407.8,"n":66,"o":408.045,"t":"2026-10-20T17:40:00Z","v":1676,"vw":407.88625},{"c":407.61,"h":407.99,"l":407.61,"n":117,"o":407.99,"t":"2026-10-20T17:45:00Z","v":2584,"vw":407.807824},{"c":407.83,"h":407.9,"l":407.795,"n":187,"o":407.84,"t":"2026-10-20T17:50:00Z","v":4256,"vw":407.838782},{"c":407.47,"h":408.83,"l":407.46,"n":386,"o":407.94,"t":"2026-10-20T17:55:00Z","v":10799,"vw":408.156566},{"c":408.575,"h":408.575,"l":407.55,"n":233,"o":407.55,"t":"2026-10-20T18:00:00Z","v":7191,"vw":408.002484},{"c":409.46,"h":409.58,"l":408.475,"n":221,"o":408.57,"t":"2026-10-20T18:05:00Z","v":6093,"vw":409.014498},{"c":409.55,"h":410.045,"l":409.44,"n":270,"o":409.6647,"t":"2026-10-20T18:10:00Z","v":8870,"vw":409.720946},{"c":409.54,"h":409.54,"l":409.45,"n":53,"o":409.54,"t":"2026-10-20T18:15:00Z","v":1107,"vw":409.5175},{"c":409.055,"h":409.41,"l":408.87,"n":208,"o":409.3,"t":"2026-10-20T18:20:00Z","v":5883,"vw":409.243283},{"c":408.32,"h":409.055,"l":408.32,"n":168,"o":409.055,"t":"2026-10-20T18:25:00Z","v":2293,"vw":408.824474},{"c":408.08,"h":408.76,"l":408.02,"n":182,"o":408.76,"t":"2026-10-20T18:30:00Z","v":3686,"vw":408.211515},{"c":407.18,"h":408.07,"l":407.13,"n":237,"o":408.065,"t":"2026-10-20T18:35:00Z","v":9890,"vw":407.349373},{"c":407.015,"h":407.405,"l":406.73,"n":270,"o":407.155,"t":"2026-10-20T18:40:00Z","v":15196,"vw":407.065207},{"c":407.715,"h":408,"l":407,"n":334,"o":407.05,"t":"2026-10-20T18:45:00Z","v":12083,"vw":407.324843},{"c":408.665,"h":408.665,"l":408.19,"n":166,"o":408.19,"t":"2026-10-20T18:50:00Z","v":2951,"vw":408.544633},{"c":408.81,"h":409.225,"l":408.55,"n":352,"o":408.97,"t":"2026-10-20T18:55:00Z","v":8470,"vw":408.885762},{"c":409.4499,"h":409.56,"l":408.65,"n":288,"o":408.82,"t":"2026-10-20T19:00:00Z","v":7801,"vw":409.072984},{"c":408.81,"h":409.24,"l":408.81,"n":259,"o":409.1,"t":"2026-10-20T19:05:00Z","v":5444,"vw":409.093234},{"c":408.35,"h":409.31,"l":408.35,"n":314,"o":409.02,"t":"2026-10-20T19:10:00Z","v":6972,"vw":408.901552},{"c":408.4236,"h":408.585,"l":408.02,"n":190,"o":408.585,"t":"2026-10-20T19:15:00Z","v":5663,"vw":408.393313},{"c":407.43,"h":408.48,"l":406.94,"n":418,"o":408.21,"t":"2026-10-20T19:20:00Z","v":12820,"vw":407.742906},{"c":407.07,"h":407.8219,"l":407.0625,"n":348,"o":407.43,"t":"2026-10-20T19:25:00Z","v":10427,"vw":407.271322},{"c":406.845,"h":407.06,"l":406.425,"n":404,"o":407.06,"t":"2026-10-20T19:30:00Z","v":9408,"vw":406.681021},{"c":406.15,"h":406.85,"l":406.15,"n":369,"o":406.62,"t":"2026-10-20T19:35:00Z","v":9835,"vw":406.481306},{"c":406.21,"h":406.6,"l":405.57,"n":479,"o":406.28,"t":"2026-10-20T19:40:00Z","v":12121,"vw":406.144749},{"c":407.58,"h":407.58,"l":406.145,"n":480,"o":406.23,"t":"2026-10-20T19:45:00Z","v":14013,"vw":406.576221},{"c":406.76,"h":407.91,"l":406.68,"n":754,"o":407.48,"t":"2026-10-20T19:50:00Z","v":24141,"vw":407.485578},{"c":405.75,"h":406.53,"l":404.73,"n":2673,"o":406.355,"t":"2026-10-20T19:55:00Z","v":109176,"vw":405.637827},{"c":405.92,"h":405.92,"l":405.92,"n":76,"o":405.92,"t":"2026-10-20T20:00:00Z","v":126653,"vw":405.92},{"c":408.75,"h":408.75,"l":408.75,"n":1,"o":408.75,"t":"2026-10-20T21:10:00Z","v":100,"vw":408.75},{"c":407,"h":411.02,"l":404.84,"n":715,"o":405.8,"t":"2026-10-21T13:30:00Z","v":28379,"vw":407.27951},{"c":413.0851,"h":414.81,"l":406.195,"n":694,"o":407.465,"t":"2026-10-21T13:35:00Z","v":33988,"vw":411.149272},{"c":416.58,"h":417.99,"l":414.17,"n":679,"o":414.17,"t":"2026-10-21T13:40:00Z","v":27871,"vw":415.853562},{"c":417.02,"h":417.52,"l":412.92,"n":625,"o":416.45,"t":"2026-10-21T13:45:00Z","v":18467,"vw":416.406593},{"c":417.26,"h":419.4,"l":415.635,"n":687,"o":416.22,"t":"2026-10-21T13:50:00Z","v":19909,"vw":417.727471},{"c":417.73,"h":418.87,"l":416.56,"n":722,"o":417.25,"t":"2026-10-21T13:55:00Z","v":31694,"vw":417.689845},{"c":413.6,"h":417.9907,"l":413.57,"n":555,"o":417.9907,"t":"2026-10-21T14:00:00Z","v":17414,"vw":415.783053},{"c":414.755,"h":415.03,"l":413.38,"n":503,"o":414.085,"t":"2026-10-21T14:05:00Z","v":22744,"vw":414.331363},{"c":416.475,"h":417.3799,"l":414.52,"n":456,"o":414.53,"t":"2026-10-21T14:10:00Z","v":19301,"vw":416.125711},{"c":416.3,"h":417.8099,"l":415.91,"n":499,"o":417.17,"t":"2026-10-21T14:15:00Z","v":16108,"vw":416.901678},{"c":415.745,"h":416.435,"l":415.47,"n":295,"o":416.225,"t":"2026-10-21T14:20:00Z","v":5587,"vw":416.13679},{"c":416.37,"h":416.57,"l":415.48,"n":269,"o":415.83,"t":"2026-10-21T14:25:00Z","v":5582,"vw":416.059984},{"c":416.12,"h":416.745,"l":415.4,"n":404,"o":416.4,"t":"2026-10-21T14:30:00Z","v":17542,"vw":416.09949},{"c":416.965,"h":417.13,"l":415.46,"n":391,"o":416.43,"t":"2026-10-21T14:35:00Z","v":13548,"vw":416.482578},{"c":416.0001,"h":417.4399,"l":416,"n":366,"o":417,"t":"2026-10-21T14:40:00Z","v":11615,"vw":416.974144},{"c":416.36,"h":417.54,"l":416,"n":334,"o":416,"t":"2026-10-21T14:45:00Z","v":10666,"vw":416.664516},{"c":416.7699,"h":416.7953,"l":415.755,"n":268,"o":416.2225,"t":"2026-10-21T14:50:00Z","v":5102,"vw":416.365728},{"c":416.17,"h":416.86,"l":415.64,"n":213,"o":416.085,"t":"2026-10-21T14:55:00Z","v":6142,"vw":416.307833},{"c":417.0562,"h":417.075,"l":416.34,"n":253,"o":416.94,"t":"2026-10-21T15:00:00Z","v":5349,"vw":416.669471},{"c":417.54,"h":418.71,"l":417.125,"n":485,"o":417.31,"t":"2026-10-21T15:05:00Z","v":20782,"vw":417.735226},{"c":417.81,"h":418.326,"l":417.18,"n":421,"o":417.95,"t":"2026-10-21T15:10:00Z","v":11386,"vw":417.95641},{"c":418.435,"h":419.18,"l":417.955,"n":404,"o":417.955,"t":"2026-10-21T15:15:00Z","v":11216,"vw":418.505958},{"c":418.565,"h":418.935,"l":418.07,"n":326,"o":418.425,"t":"2026-10-21T15:20:00Z","v":8494,"vw":418.596519},{"c":418.455,"h":418.89,"l":418.07,"n":432,"o":418.565,"t":"2026-10-21T15:25:00Z","v":9976,"vw":418.572671},{"c":418.2101,"h":418.335,"l":417.82,"n":358,"o":418.07,"t":"2026-10-21T15:30:00Z","v":6092,"vw":418.125431},{"c":416.99,"h":417.94,"l":416.505,"n":484,"o":417.48,"t":"2026-10-21T15:35:00Z","v":14570,"vw":417.428718},{"c":419.37,"h":419.37,"l":417.34,"n":371,"o":417.4,"t":"2026-10-21T15:40:00Z","v":7785,"vw":418.377778},{"c":419.61,"h":420.1499,"l":418.9601,"n":407,"o":419.37,"t":"2026-10-21T15:45:00Z","v":13203,"vw":419.65391},{"c":418.7551,"h":419.6,"l":418.3944,"n":358,"o":419.315,"t":"2026-10-21T15:50:00Z","v":8048,"vw":418.878367},{"c":417.94,"h":418.73,"l":417.94,"n":232,"o":418.72,"t":"2026-10-21T15:55:00Z","v":7400,"vw":418.357995},{"c":417.74,"h":418.65,"l":417.53,"n":258,"o":418.35,"t":"2026-10-21T16:00:00Z","v":6692,"vw":418.089378},{"c":417.695,"h":418.01,"l":417.435,"n":174,"o":417.51,"t":"2026-10-21T16:05:00Z","v":5150,"vw":417.659163},{"c":417.85,"h":418.3399,"l":417.4201,"n":263,"o":417.705,"t":"2026-10-21T16:10:00Z","v":6202,"vw":417.931313},{"c":417.445,"h":418.2399,"l":417.06,"n":288,"o":417.76,"t":"2026-10-21T16:15:00Z","v":10327,"vw":417.599095},{"c":416.1,"h":417.74,"l":416.1,"n":342,"o":417.44,"t":"2026-10-21T16:20:00Z","v":8048,"vw":416.721986},{"c":416.255,"h":416.52,"l":415.73,"n":195,"o":415.73,"t":"2026-10-21T16:25:00Z","v":8062,"vw":416.154368},{"c":416.6101,"h":417.4799,"l":416.02,"n":292,"o":416.255,"t":"2026-10-21T16:30:00Z","v":11773,"vw":416.695233},{"c":416.5275,"h":416.81,"l":416.0001,"n":241,"o":416.56,"t":"2026-10-21T16:35:00Z","v":13131,"vw":416.122072},{"c":416.42,"h":416.42,"l":415.67,"n":397,"o":416.41,"t":"2026-10-21T16:40:00Z","v":14369,"vw":415.970344},{"c":417.105,"h":417.19,"l":415.97,"n":325,"o":416.435,"t":"2026-10-21T16:45:00Z","v":13993,"vw":416.579927},{"c":417.45,"h":417.45,"l":416.8101,"n":255,"o":417.11,"t":"2026-10-21T16:50:00Z","v":9320,"vw":417.118456},{"c":418.02,"h":418.02,"l":417.27,"n":342,"o":417.6,"t":"2026-10-21T16:55:00Z","v":12261,"vw":417.717762},{"c":417.2751,"h":418.02,"l":417.02,"n":189,"o":417.61,"t":"2026-10-21T17:00:00Z","v":4719,"vw":417.41636},{"c":417.9174,"h":417.9174,"l":417.1175,"n":268,"o":417.25,"t":"2026-10-21T17:05:00Z","v":10169,"vw":417.438137},{"c":419.0599,"h":419.24,"l":417.687,"n":435,"o":417.8,"t":"2026-10-21T17:10:00Z","v":15648,"vw":418.39722},{"c":418.57,"h":419.0299,"l":417.93,"n":186,"o":418.49,"t":"2026-10-21T17:15:00Z","v":5385,"vw":418.578363},{"c":418.74,"h":418.74,"l":417.93,"n":285,"o":418.32,"t":"2026-10-21T17:20:00Z","v":5224,"vw":418.359241},{"c":418.595,"h":419.1,"l":418.59,"n":316,"o":418.68,"t":"2026-10-21T17:25:00Z","v":8952,"vw":418.815085},{"c":417.95,"h":418.92,"l":417.32,"n":371,"o":418.87,"t":"2026-10-21T17:30:00Z","v":9476,"vw":418.268161},{"c":417.8878,"h":418.1699,"l":417.775,"n":235,"o":417.865,"t":"2026-10-21T17:35:00Z","v":5813,"vw":417.887232},{"c":418.385,"h":418.7,"l":417.2363,"n":367,"o":417.45,"t":"2026-10-21T17:40:00Z","v":13302,"vw":417.997689},{"c":417.67,"h":418.5966,"l":417.45,"n":282,"o":418.36,"t":"2026-10-21T17:45:00Z","v":8836,"vw":418.100687},{"c":417.3901,"h":417.605,"l":416.8609,"n":260,"o":417.605,"t":"2026-10-21T17:50:00Z","v":7412,"vw":417.224555},{"c":417.8,"h":418.05,"l":417.2336,"n":197,"o":417.29,"t":"2026-10-21T17:55:00Z","v":5671,"vw":417.607088},{"c":417.58,"h":417.825,"l":417,"n":287,"o":417.8,"t":"2026-10-21T18:00:00Z","v":6533,"vw":417.383326},{"c":417.26,"h":417.42,"l":417.02,"n":72,"o":417.42,"t":"2026-10-21T18:05:00Z","v":2767,"vw":417.283931},{"c":417.99,"h":417.99,"l":416.79,"n":321,"o":417.265,"t":"2026-10-21T18:10:00Z","v":9920,"vw":417.336899},{"c":418.415,"h":418.53,"l":418.02,"n":208,"o":418.02,"t":"2026-10-21T18:15:00Z","v":6492,"vw":418.349725},{"c":418.465,"h":418.83,"l":418.28,"n":243,"o":418.41,"t":"2026-10-21T18:20:00Z","v":7022,"vw":418.500652},{"c":418.24,"h":418.77,"l":417.67,"n":323,"o":418.525,"t":"2026-10-21T18:25:00Z","v":8568,"vw":418.224908},{"c":418.05,"h":418.2999,"l":417.81,"n":268,"o":418.24,"t":"2026-10-21T18:30:00Z","v":7772,"vw":418.040146},{"c":417.0501,"h":418.2499,"l":416.98,"n":384,"o":418.19,"t":"2026-10-21T18:35:00Z","v":8697,"vw":417.565433},{"c":417.79,"h":417.9899,"l":417.05,"n":178,"o":417.89,"t":"2026-10-21T18:40:00Z","v":3934,"vw":417.622593},{"c":417.54,"h":417.96,"l":417.33,"n":339,"o":417.675,"t":"2026-10-21T18:45:00Z","v":9339,"vw":417.558023},{"c":417.84,"h":418.2799,"l":416.95,"n":480,"o":417.13,"t":"2026-10-21T18:50:00Z","v":10616,"vw":417.776442},{"c":417.47,"h":418.28,"l":417.47,"n":269,"o":418.06,"t":"2026-10-21T18:55:00Z","v":6958,"vw":417.908241},{"c":416.545,"h":417.74,"l":416.07,"n":325,"o":417.43,"t":"2026-10-21T19:00:00Z","v":8920,"vw":416.916861},{"c":416.345,"h":417.1,"l":416.345,"n":287,"o":417.02,"t":"2026-10-21T19:05:00Z","v":8623,"vw":416.753763},{"c":416.74,"h":416.8199,"l":416.08,"n":388,"o":416.44,"t":"2026-10-21T19:10:00Z","v":10693,"vw":416.482685},{"c":417.14,"h":417.4,"l":416.22,"n":383,"o":416.71,"t":"2026-10-21T19:15:00Z","v":11438,"vw":416.810551},{"c":416.99,"h":417.14,"l":416.08,"n":417,"o":416.88,"t":"2026-10-21T19:20:00Z","v":13941,"vw":416.795965},{"c":417.07,"h":417.26,"l":416.5,"n":472,"o":417.21,"t":"2026-10-21T19:25:00Z","v":9111,"vw":417.067009},{"c":416.79,"h":417.32,"l":416.56,"n":350,"o":417.32,"t":"2026-10-21T19:30:00Z","v":8273,"vw":416.889615},{"c":416.07,"h":417.12,"l":415.89,"n":488,"o":416.7,"t":"2026-10-21T19:35:00Z","v":10720,"vw":416.542208},{"c":415.35,"h":416.61,"l":415.35,"n":527,"o":416.145,"t":"2026-10-21T19:40:00Z","v":14032,"vw":415.75561},{"c":415.32,"h":415.995,"l":415.2,"n":714,"o":415.45,"t":"2026-10-21T19:45:00Z","v":19363,"vw":415.543377},{"c":413.57,"h":415.31,"l":413.06,"n":1296,"o":415.31,"t":"2026-10-21T19:50:00Z","v":39767,"vw":414.201573},{"c":413.5,"h":414.4,"l":413.36,"n":3468,"o":413.65,"t":"2026-10-21T19:55:00Z","v":141113,"vw":413.788918},{"c":414.28,"h":414.28,"l":413.38,"n":74,"o":413.38,"t":"2026-10-21T20:00:00Z","v":199326,"vw":413.380977},{"c":413.38,"h":413.38,"l":413.38,"n":2,"o":413.38,"t":"2026-10-21T20:35:00Z","v":127,"vw":413.38},{"c":407,"h":407,"l":407,"n":14,"o":407,"t":"2026-10-22T08:15:00Z","v":481,"vw":407},{"c":407,"h":407,"l":407,"n":24,"o":407,"t":"2026-10-22T09:35:00Z","v":364,"vw":407},{"c":408.7,"h":408.73,"l":408.7,"n":7,"o":408.73,"t":"2026-10-22T11:00:00Z","v":267,"vw":408.715},{"c":409,"h":409,"l":409,"n":4,"o":409,"t":"2026-10-22T11:50:00Z","v":283,"vw":409},{"c":410.1,"h":410.1,"l":410.1,"n":12,"o":410.1,"t":"2026-10-22T13:20:00Z","v":450,"vw":410.1},{"c":410.69,"h":413.21,"l":407.7,"n":544,"o":408.47,"t":"2026-10-22T13:30:00Z","v":25443,"vw":410.875431},{"c":414.755,"h":416,"l":410,"n":205,"o":410,"t":"2026-10-22T13:35:00Z","v":7020,"vw":413.021616},{"c":408.62,"h":414.99,"l":407.93,"n":350,"o":414.8477,"t":"2026-10-22T13:40:00Z","v":18333,"vw":411.865151},{"c":403.87,"h":409.57,"l":401.62,"n":1357,"o":408.88,"t":"2026-10-22T13:45:00Z","v":73423,"vw":403.924182},{"c":405.44,"h":406.72,"l":402.71,"n":285,"o":403.1,"t":"2026-10-22T13:50:00Z","v":7737,"vw":404.537853},{"c":406.25,"h":407.17,"l":405.5,"n":222,"o":406,"t":"2026-10-22T13:55:00Z","v":6244,"vw":406.103188},{"c":405.74,"h":406.5851,"l":405.74,"n":204,"o":406.56,"t":"2026-10-22T14:00:00Z","v":5805,"vw":406.16363},{"c":404.335,"h":405.7,"l":404.32,"n":296,"o":405.7,"t":"2026-10-22T14:05:00Z","v":9287,"vw":405.145639},{"c":400.7,"h":403.67,"l":400.7,"n":522,"o":403,"t":"2026-10-22T14:10:00Z","v":20226,"vw":402.759543},{"c":399.5,"h":400.7599,"l":398.03,"n":669,"o":400.695,"t":"2026-10-22T14:15:00Z","v":31137,"vw":399.559499},{"c":397.795,"h":399.55,"l":396.97,"n":413,"o":399.01,"t":"2026-10-22T14:20:00Z","v":16594,"vw":398.418298},{"c":396.315,"h":398.255,"l":395,"n":811,"o":397.8,"t":"2026-10-22T14:25:00Z","v":61497,"vw":396.373759},{"c":398.55,"h":398.8,"l":395.21,"n":706,"o":396.08,"t":"2026-10-22T14:30:00Z","v":55681,"vw":397.431368},{"c":400.9675,"h":401.7438,"l":397.07,"n":366,"o":398.3176,"t":"2026-10-22T14:35:00Z","v":29986,"vw":399.734311},{"c":400.7,"h":401.95,"l":400.12,"n":211,"o":400.94,"t":"2026-10-22T14:40:00Z","v":9013,"vw":401.20452},{"c":400.07,"h":401.79,"l":400.01,"n":165,"o":400.12,"t":"2026-10-22T14:45:00Z","v":6259,"vw":400.513459},{"c":400.13,"h":400.735,"l":399.9,"n":223,"o":400.735,"t":"2026-10-22T14:50:00Z","v":8673,"vw":400.345542},{"c":400.25,"h":401,"l":399.505,"n":340,"o":399.64,"t":"2026-10-22T14:55:00Z","v":15566,"vw":400.032638},{"c":400.3451,"h":401.22,"l":399.59,"n":253,"o":400.39,"t":"2026-10-22T15:00:00Z","v":11938,"vw":400.24676},{"c":399.87,"h":401.16,"l":399.53,"n":281,"o":400.345,"t":"2026-10-22T15:05:00Z","v":7167,"vw":400.255313},{"c":399.43,"h":400,"l":398.76,"n":289,"o":399.91,"t":"2026-10-22T15:10:00Z","v":18037,"vw":399.580142},{"c":399.56,"h":401.39,"l":399.31,"n":348,"o":399.405,"t":"2026-10-22T15:15:00Z","v":22255,"vw":400.377277},{"c":395.62,"h":399.56,"l":395.3,"n":504,"o":399.545,"t":"2026-10-22T15:20:00Z","v":35596,"vw":397.70966},{"c":395.165,"h":395.9799,"l":393.995,"n":628,"o":395,"t":"2026-10-22T15:25:00Z","v":23785,"vw":394.704157},{"c":394.18,"h":395.17,"l":393.81,"n":454,"o":394.48,"t":"2026-10-22T15:30:00Z","v":11861,"vw":394.453961},{"c":394.48,"h":395,"l":394.2,"n":178,"o":395,"t":"2026-10-22T15:35:00Z","v":3711,"vw":394.449355},{"c":393.91,"h":394.77,"l":393.61,"n":424,"o":394.53,"t":"2026-10-22T15:40:00Z","v":22264,"vw":394.284483},{"c":391.57,"h":394.09,"l":391.38,"n":442,"o":393.66,"t":"2026-10-22T15:45:00Z","v":12877,"vw":392.967496},{"c":391.4423,"h":392.685,"l":390.775,"n":585,"o":391.595,"t":"2026-10-22T15:50:00Z","v":45020,"vw":391.727718},{"c":391.855,"h":392.3999,"l":391.31,"n":419,"o":391.61,"t":"2026-10-22T15:55:00Z","v":19396,"vw":391.808604},{"c":391.41,"h":393.0199,"l":391.41,"n":392,"o":391.855,"t":"2026-10-22T16:00:00Z","v":16910,"vw":392.19721},{"c":392.56,"h":392.565,"l":391.15,"n":254,"o":391.215,"t":"2026-10-22T16:05:00Z","v":17074,"vw":391.39645},{"c":391.86,"h":392.185,"l":391.04,"n":187,"o":392.12,"t":"2026-10-22T16:10:00Z","v":3727,"vw":391.792047},{"c":392.39,"h":392.39,"l":390.05,"n":367,"o":391.155,"t":"2026-10-22T16:15:00Z","v":19123,"vw":391.246522},{"c":393.24,"h":394.03,"l":391.18,"n":361,"o":392.4,"t":"2026-10-22T16:20:00Z","v":33923,"vw":392.967159},{"c":395.05,"h":395.33,"l":393.01,"n":269,"o":393.24,"t":"2026-10-22T16:25:00Z","v":8502,"vw":393.98288},{"c":393.68,"h":396.26,"l":393.68,"n":369,"o":395.17,"t":"2026-10-22T16:30:00Z","v":19108,"vw":394.893528},{"c":390,"h":393.54,"l":389,"n":506,"o":393.09,"t":"2026-10-22T16:35:00Z","v":18608,"vw":391.553671},{"c":385.76,"h":389.38,"l":385.39,"n":940,"o":389.03,"t":"2026-10-22T16:40:00Z","v":42051,"vw":386.884785},{"c":385.77,"h":387.12,"l":383.76,"n":621,"o":385.81,"t":"2026-10-22T16:45:00Z","v":26618,"vw":384.969452},{"c":389.81,"h":389.81,"l":385.2,"n":299,"o":385.87,"t":"2026-10-22T16:50:00Z","v":8026,"vw":386.789786},{"c":390.855,"h":391.735,"l":389.17,"n":336,"o":390.62,"t":"2026-10-22T16:55:00Z","v":19861,"vw":390.720008},{"c":389.61,"h":392.58,"l":389.4319,"n":393,"o":390.85,"t":"2026-10-22T17:00:00Z","v":36930,"vw":389.912727},{"c":388.8,"h":389.7025,"l":388.51,"n":278,"o":389.7025,"t":"2026-10-22T17:05:00Z","v":5718,"vw":388.913277},{"c":391,"h":391.35,"l":388.3718,"n":210,"o":388.3718,"t":"2026-10-22T17:10:00Z","v":7968,"vw":389.906186},{"c":392.4077,"h":392.4077,"l":388.87,"n":436,"o":390.85,"t":"2026-10-22T17:15:00Z","v":26385,"vw":390.941227},{"c":391.16,"h":393.98,"l":391.06,"n":316,"o":393.8448,"t":"2026-10-22T17:20:00Z","v":12482,"vw":392.535221},{"c":391.76,"h":391.76,"l":390.56,"n":258,"o":390.56,"t":"2026-10-22T17:25:00Z","v":12194,"vw":391.357188},{"c":394.71,"h":394.71,"l":392.27,"n":333,"o":392.27,"t":"2026-10-22T17:30:00Z","v":16548,"vw":393.530132},{"c":397.0725,"h":397.82,"l":394.7,"n":373,"o":394.71,"t":"2026-10-22T17:35:00Z","v":13301,"vw":396.493},{"c":398.02,"h":398.68,"l":396.48,"n":498,"o":397.115,"t":"2026-10-22T17:40:00Z","v":22127,"vw":397.620407},{"c":401.51,"h":401.95,"l":398.05,"n":436,"o":398.05,"t":"2026-10-22T17:45:00Z","v":18134,"vw":400.567903},{"c":399.44,"h":401.5275,"l":398.88,"n":454,"o":401.51,"t":"2026-10-22T17:50:00Z","v":29416,"vw":400.282919},{"c":397.44,"h":400.83,"l":397.44,"n":217,"o":399.9,"t":"2026-10-22T17:55:00Z","v":6842,"vw":398.997528},{"c":395.85,"h":396.9,"l":395.64,"n":212,"o":396.72,"t":"2026-10-22T18:00:00Z","v":9707,"vw":396.321328},{"c":397.035,"h":397.035,"l":396.08,"n":153,"o":396.08,"t":"2026-10-22T18:05:00Z","v":5821,"vw":396.869599},{"c":395.21,"h":397.59,"l":395.21,"n":208,"o":396.575,"t":"2026-10-22T18:10:00Z","v":5551,"vw":396.401869},{"c":397.195,"h":397.195,"l":395.175,"n":210,"o":395.2,"t":"2026-10-22T18:15:00Z","v":4093,"vw":396.507404},{"c":397.88,"h":398.585,"l":397,"n":300,"o":397.64,"t":"2026-10-22T18:20:00Z","v":7152,"vw":397.743018},{"c":395.99,"h":398.13,"l":395.99,"n":326,"o":397.98,"t":"2026-10-22T18:25:00Z","v":41149,"vw":396.870846},{"c":396.19,"h":396.9,"l":394.42,"n":594,"o":395.99,"t":"2026-10-22T18:30:00Z","v":60862,"vw":395.163482},{"c":394.57,"h":396.63,"l":394.14,"n":277,"o":396.08,"t":"2026-10-22T18:35:00Z","v":16496,"vw":395.803369},{"c":394.98,"h":394.98,"l":394.17,"n":142,"o":394.58,"t":"2026-10-22T18:40:00Z","v":3509,"vw":394.565},{"c":395.81,"h":396.115,"l":395.3801,"n":270,"o":395.72,"t":"2026-10-22T18:45:00Z","v":5619,"vw":395.817078},{"c":396.49,"h":397.395,"l":395.8401,"n":227,"o":396.55,"t":"2026-10-22T18:50:00Z","v":7585,"vw":396.950691},{"c":398.01,"h":398.03,"l":396.78,"n":190,"o":396.78,"t":"2026-10-22T18:55:00Z","v":3297,"vw":397.712238},{"c":395.74,"h":398.34,"l":395.45,"n":412,"o":397.79,"t":"2026-10-22T19:00:00Z","v":12915,"vw":397.041189},{"c":397.23,"h":397.3,"l":395.65,"n":311,"o":395.7325,"t":"2026-10-22T19:05:00Z","v":10407,"vw":396.537068},{"c":396.97,"h":397.31,"l":396.15,"n":377,"o":397.23,"t":"2026-10-22T19:10:00Z","v":12894,"vw":396.905213},{"c":397.24,"h":398.295,"l":396.54,"n":287,"o":396.955,"t":"2026-10-22T19:15:00Z","v":12349,"vw":397.400884},{"c":398.03,"h":399.2799,"l":397.24,"n":295,"o":397.24,"t":"2026-10-22T19:20:00Z","v":10190,"vw":398.044414},{"c":398.89,"h":399.4799,"l":397.72,"n":400,"o":398.03,"t":"2026-10-22T19:25:00Z","v":15123,"vw":398.494283},{"c":398.83,"h":399.64,"l":398.2,"n":418,"o":399.01,"t":"2026-10-22T19:30:00Z","v":9895,"vw":399.09887},{"c":398.855,"h":399.44,"l":398.32,"n":429,"o":398.83,"t":"2026-10-22T19:35:00Z","v":20179,"vw":399.161733},{"c":398.32,"h":399.38,"l":398.32,"n":358,"o":398.59,"t":"2026-10-22T19:40:00Z","v":6791,"vw":398.853341},{"c":399.44,"h":400.21,"l":398.33,"n":775,"o":398.33,"t":"2026-10-22T19:45:00Z","v":24913,"vw":399.556517},{"c":400.035,"h":400.905,"l":399.21,"n":735,"o":399.21,"t":"2026-10-22T19:50:00Z","v":28082,"vw":400.281032},{"c":401.74,"h":401.95,"l":399.69,"n":1984,"o":400.02,"t":"2026-10-22T19:55:00Z","v":69801,"vw":401.50713},{"c":401.37,"h":401.37,"l":401.37,"n":85,"o":401.37,"t":"2026-10-22T20:00:00Z","v":112960,"vw":401.37},{"c":399.885,"h":399.885,"l":399.885,"n":1,"o":399.885,"t":"2026-10-22T20:10:00Z","v":100,"vw":399.885},{"c":401.37,"h":401.37,"l":401.37,"n":2,"o":401.37,"t":"2026-10-22T20:30:00Z","v":261,"vw":401.37}],"history":[{"c":120.5,"h":121.45,"l":118.28,"n":20202,"o":120.76,"t":"2024-10-21T04:00:00Z","v":993821,"vw":120.056086},{"c":119.95,"h":121.245,"l":118.63,"n":15890,"o":120.07,"t":"2024-10-22T04:00:00Z","v":718800,"vw":119.878294},{"c":118.65,"h":120.68,"l":118.147,"n":14507,"o":119.09,"t":"2024-10-23T04:00:00Z","v":632756,"vw":119.197778},{"c":119.17,"h":120.95,"l":117.72,"n":13591,"o":119.19,"t":"2024-10-24T04:00:00Z","v":597350,"vw":119.25133},{"c":117.67,"h":119.8792,"l":117.57,"n":12516,"o":118.81,"t":"2024-10-25T04:00:00Z","v":404936,"vw":118.182083},{"c":120.71,"h":121.08,"l":117.27,"n":18454,"o":117.85,"t":"2024-10-28T04:00:00Z","v":780283,"vw":119.33832},{"c":124.74,"h":125.815,"l":119.29,"n":20878,"o":119.93,"t":"2024-10-29T04:00:00Z","v":985353,"vw":124.120516},{"c":126.73,"h":127.49,"l":122.79,"n":15953,"o":122.79,"t":"2024-10-30T04:00:00Z","v":795088,"vw":126.244243},{"c":120.96,"h":126.45,"l":120.67,"n":18104,"o":126.45,"t":"2024-10-31T04:00:00Z","v":985891,"vw":122.578916},{"c":124.16,"h":124.29,"l":120.8,"n":16998,"o":120.8,"t":"2024-11-01T04:00:00Z","v":1272200,"vw":123.230546},{"c":123.44,"h":124.76,"l":121.01,"n":15231,"o":122.23,"t":"2024-11-04T05:00:00Z","v":790303,"vw":123.443775},{"c":124.39,"h":125.26,"l":122.085,"n":15124,"o":123.39,"t":"2024-11-05T05:00:00Z","v":609020,"vw":124.100763},{"c":126.97,"h":127.02,"l":123.615,"n":24908,"o":124.84,"t":"2024-11-06T05:00:00Z","v":1149901,"vw":125.784225},{"c":130.39,"h":131.3,"l":127.57,"n":18408,"o":128.6,"t":"2024-11-07T05:00:00Z","v":850773,"vw":129.881146},{"c":134.11,"h":134.33,"l":129.41,"n":25246,"o":131.37,"t":"2024-11-08T05:00:00Z","v":1228911,"vw":132.242416},{"c":133.97,"h":140,"l":133.41,"n":31588,"o":135,"t":"2024-11-11T05:00:00Z","v":1841372,"vw":135.46719},{"c":135.12,"h":137.3,"l":133.01,"n":37919,"o":133.46,"t":"2024-11-12T05:00:00Z","v":2496325,"vw":135.124482},{"c":160.97,"h":167.79,"l":152,"n":62077,"o":155.56,"t":"2024-11-13T05:00:00Z","v":4524099,"vw":161.873746},{"c":151.11,"h":162.05,"l":149.84,"n":41256,"o":160.79,"t":"2024-11-14T05:00:00Z","v":2708025,"vw":153.699568},{"c":146.06,"h":150.5,"l":143.2,"n":41782,"o":150,"t":"2024-11-15T05:00:00Z","v":2242843,"vw":146.354649},{"c":153.42,"h":155.23,"l":148.58,"n":33189,"o":150.6,"t":"2024-11-18T05:00:00Z","v":1761643,"vw":152.219329},{"c":162.1,"h":162.2,"l":152,"n":36182,"o":153.42,"t":"2024-11-19T05:00:00Z","v":2111325,"vw":159.099003},{"c":167.88,"h":169.71,"l":160.18,"n":36559,"o":163.83,"t":"2024-11-20T05:00:00Z","v":2033717,"vw":166.563483},{"c":169.36,"h":171.9499,"l":164.4004,"n":27699,"o":170,"t":"2024-11-21T05:00:00Z","v":1292813,"vw":168.961414},{"c":167.26,"h":170.59,"l":163.07,"n":33239,"o":169.82,"t":"2024-11-22T05:00:00Z","v":1481284,"vw":166.025091},{"c":164.39,"h":169.96,"l":161.255,"n":39445,"o":169.94,"t":"2024-11-25T05:00:00Z","v":2126695,"vw":164.98228},{"c":168.32,"h":168.48,"l":162.9,"n":23367,"o":162.9,"t":"2024-11-26T05:00:00Z","v":969256,"vw":166.78771},{"c":168.45,"h":170.935,"l":166.58,"n":23015,"o":170.88,"t":"2024-11-27T05:00:00Z","v":943446,"vw":168.284417},{"c":167.78,"h":168.8,"l":165.92,"n":12236,"o":167.61,"t":"2024-11-29T05:00:00Z","v":470341,"vw":167.472573},{"c":169.82,"h":170.97,"l":165.2601,"n":30559,"o":165.73,"t":"2024-12-02T05:00:00Z","v":1136419,"vw":169.061513},{"c":169.17,"h":169.846,"l":165.49,"n":23742,"o":168.73,"t":"2024-12-03T05:00:00Z","v":1139710,"vw":168.46473},{"c":174,"h":174.145,"l":168.3604,"n":24910,"o":170.59,"t":"2024-12-04T05:00:00Z","v":1040317,"vw":172.540344},{"c":169.02,"h":175.63,"l":168.78,"n":27078,"o":174.63,"t":"2024-12-05T05:00:00Z","v":1047155,"vw":170.609418},{"c":171.65,"h":172.51,"l":168.72,"n":22026,"o":169.94,"t":"2024-12-06T05:00:00Z","v":814477,"vw":171.204027},{"c":167.8,"h":172.75,"l":164.45,"n":31444,"o":171.53,"t":"2024-12-09T05:00:00Z","v":1048572,"vw":168.004082},{"c":166.45,"h":171.28,"l":166.13,"n":24570,"o":168.2,"t":"2024-12-10T05:00:00Z","v":1105746,"vw":167.739559},{"c":167.12,"h":171.1,"l":167.07,"n":21007,"o":168.14,"t":"2024-12-11T05:00:00Z","v":735472,"vw":168.429106},{"c":166.45,"h":169.25,"l":164.94,"n":28954,"o":167.22,"t":"2024-12-12T05:00:00Z","v":985474,"vw":166.626157},{"c":166.55,"h":168.985,"l":163.81,"n":24549,"o":168.2,"t":"2024-12-13T05:00:00Z","v":1211176,"vw":165.82353},{"c":170.8,"h":172.8,"l":165.58,"n":29079,"o":168.47,"t":"2024-12-16T05:00:00Z","v":1378934,"vw":169.468944},{"c":168.21,"h":170.105,"l":164.66,"n":26670,"o":169.14,"t":"2024-12-17T05:00:00Z","v":1172424,"vw":167.642954},{"c":155.2,"h":168.7559,"l":154.42,"n":35175,"o":168.21,"t":"2024-12-18T05:00:00Z","v":1587055,"vw":159.465267},{"c":158.09,"h":159.12,"l":153.525,"n":27713,"o":156.33,"t":"2024-12-19T05:00:00Z","v":1596713,"vw":157.363401},{"c":161.88,"h":163.05,"l":154.01,"n":27538,"o":154.68,"t":"2024-12-20T05:00:00Z","v":3138048,"vw":161.190066},{"c":161.99,"h":162.775,"l":157.86,"n":18080,"o":161.5,"t":"2024-12-23T05:00:00Z","v":641851,"vw":161.121426},{"c":162.39,"h":163.615,"l":160.965,"n":7471,"o":161.99,"t":"2024-12-24T05:00:00Z","v":286702,"vw":162.615507},{"c":159.64,"h":162.645,"l":159.43,"n":14313,"o":162.08,"t":"2024-12-26T05:00:00Z","v":519231,"vw":160.695156},{"c":160.26,"h":161.15,"l":157.27,"n":17289,"o":158.58,"t":"2024-12-27T05:00:00Z","v":684684,"vw":159.653096},{"c":158.55,"h":161.53,"l":155.12,"n":16654,"o":157.42,"t":"2024-12-30T05:00:00Z","v":774737,"vw":158.860839},{"c":158.3,"h":159.9,"l":156.79,"n":16170,"o":157.43,"t":"2024-12-31T05:00:00Z","v":759182,"vw":158.178745},{"c":160.6,"h":163.11,"l":158.23,"n":22432,"o":158.88,"t":"2025-01-02T05:00:00Z","v":805900,"vw":160.59222},{"c":167.6,"h":167.77,"l":161.95,"n":25675,"o":162.65,"t":"2025-01-03T05:00:00Z","v":1126218,"vw":165.755336},{"c":172.26,"h":173.85,"l":167.6,"n":29393,"o":168.7,"t":"2025-01-06T05:00:00Z","v":1345965,"vw":171.185885},{"c":170.4,"h":174.465,"l":165.49,"n":25736,"o":172.62,"t":"2025-01-07T05:00:00Z","v":1260803,"vw":170.725452},{"c":176.61,"h":177,"l":168.94,"n":27218,"o":170.46,"t":"2025-01-08T05:00:00Z","v":1365420,"vw":173.863208},{"c":175,"h":176.34,"l":168.43,"n":32054,"o":173.02,"t":"2025-01-10T05:00:00Z","v":1556321,"vw":173.542406},{"c":169.3,"h":183,"l":166.16,"n":35664,"o":182.39,"t":"2025-01-13T05:00:00Z","v":1734187,"vw":170.621812},{"c":165.76,"h":171.97,"l":163.42,"n":27112,"o":171.76,"t":"2025-01-14T05:00:00Z","v":1375353,"vw":166.292597},{"c":170.35,"h":173.87,"l":167.37,"n":24730,"o":170.33,"t":"2025-01-15T05:00:00Z","v":1080085,"vw":170.384116},{"c":168.5,"h":174.15,"l":168.08,"n":23595,"o":171.74,"t":"2025-01-16T05:00:00Z","v":906592,"vw":169.673603},{"c":158.36,"h":169.55,"l":157.51,"n":41762,"o":168.92,"t":"2025-01-17T05:00:00Z","v":2384856,"vw":161.130842},{"c":167.46,"h":168.06,"l":155.19,"n":39880,"o":160.25,"t":"2025-01-21T05:00:00Z","v":1992068,"vw":164.002867},{"c":171.93,"h":173.17,"l":167.17,"n":34111,"o":168.35,"t":"2025-01-22T05:00:00Z","v":2052189,"vw":171.415985},{"c":171.82,"h":173.1,"l":168.77,"n":26544,"o":171.09,"t":"2025-01-23T05:00:00Z","v":1006036,"vw":171.622435},{"c":167.61,"h":173.3,"l":167,"n":23615,"o":171.8,"t":"2025-01-24T05:00:00Z","v":909151,"vw":169.479409},{"c":165.26,"h":170.43,"l":159,"n":30854,"o":161.87,"t":"2025-01-27T05:00:00Z","v":1574296,"vw":165.516772},{"c":168.08,"h":170.46,"l":162.34,"n":28651,"o":165.49,"t":"2025-01-28T05:00:00Z","v":1544558,"vw":166.689139},{"c":168.22,"h":169.53,"l":164.25,"n":22608,"o":167.53,"t":"2025-01-29T05:00:00Z","v":1360693,"vw":167.214509},{"c":176.27,"h":177.9,"l":169.04,"n":32179,"o":169.76,"t":"2025-01-30T05:00:00Z","v":1598869,"vw":174.588193},{"c":176.92,"h":182.12,"l":175.57,"n":29171,"o":176.6,"t":"2025-01-31T05:00:00Z","v":1237515,"vw":178.344274},{"c":176.56,"h":178.83,"l":172.5,"n":23020,"o":172.59,"t":"2025-02-03T05:00:00Z","v":1423760,"vw":176.60345},{"c":174.24,"h":176.55,"l":172.14,"n":23931,"o":175.085,"t":"2025-02-04T05:00:00Z","v":1121855,"vw":174.04292},{"c":177,"h":178.23,"l":174.3,"n":19705,"o":174.86,"t":"2025-02-05T05:00:00Z","v":930614,"vw":176.7318},{"c":175.14,"h":179.27,"l":173.0201,"n":19533,"o":177.77,"t":"2025-02-06T05:00:00Z","v":743112,"vw":176.039256},{"c":172.82,"h":177.84,"l":171.17,"n":22534,"o":176.63,"t":"2025-02-07T05:00:00Z","v":856425,"vw":173.247624},{"c":172.19,"h":175.26,"l":168.68,"n":26416,"o":175,"t":"2025-02-10T05:00:00Z","v":1476568,"vw":171.955797},{"c":169.71,"h":172.96,"l":164.84,"n":24556,"o":169.14,"t":"2025-02-11T05:00:00Z","v":1553618,"vw":168.874789},{"c":171.95,"h":171.96,"l":165.53,"n":23597,"o":166.89,"t":"2025-02-12T05:00:00Z","v":989620,"vw":170.463847},{"c":170.73,"h":175.73,"l":168.3,"n":26617,"o":172.14,"t":"2025-02-13T05:00:00Z","v":1323253,"vw":170.850378},{"c":173.39,"h":175.83,"l":168.15,"n":30755,"o":171.52,"t":"2025-02-14T05:00:00Z","v":1572293,"vw":172.728805},{"c":169.38,"h":180.41,"l":169,"n":33306,"o":178,"t":"2025-02-18T05:00:00Z","v":1176156,"vw":172.047181},{"c":172.61,"h":175.72,"l":170,"n":32882,"o":170.44,"t":"2025-02-19T05:00:00Z","v":1199561,"vw":173.311534},{"c":168.19,"h":173.905,"l":165.34,"n":38757,"o":171.96,"t":"2025-02-20T05:00:00Z","v":1458437,"vw":167.518223},{"c":162.31,"h":168.8812,"l":159.2,"n":35735,"o":167.5,"t":"2025-02-21T05:00:00Z","v":1605738,"vw":162.426805},{"c":158.37,"h":164.02,"l":157.01,"n":29991,"o":162.33,"t":"2025-02-24T05:00:00Z","v":1158691,"vw":159.648121},{"c":156,"h":157.92,"l":149.63,"n":44105,"o":154.89,"t":"2025-02-25T05:00:00Z","v":2235842,"vw":153.762882},{"c":160.56,"h":162.98,"l":155.31,"n":34604,"o":155.31,"t":"2025-02-26T05:00:00Z","v":1813560,"vw":160.674199},{"c":156.61,"h":165.5,"l":156.1,"n":47007,"o":162.2,"t":"2025-02-27T05:00:00Z","v":2327832,"vw":160.174304},{"c":155.59,"h":165,"l":150,"n":64889,"o":159.94,"t":"2025-02-28T05:00:00Z","v":9860494,"vw":155.936845},{"c":143.11,"h":157.9803,"l":142.26,"n":50246,"o":153.86,"t":"2025-03-03T05:00:00Z","v":2862943,"vw":147.241941},{"c":142.35,"h":145.33,"l":134.31,"n":56607,"o":140.37,"t":"2025-03-04T05:00:00Z","v":4311237,"vw":140.181788},{"c":147.92,"h":148.28,"l":141.04,"n":28951,"o":142.09,"t":"2025-03-05T05:00:00Z","v":1653618,"vw":145.804515},{"c":141.5,"h":148.28,"l":140.5,"n":34987,"o":143.95,"t":"2025-03-06T05:00:00Z","v":2079069,"vw":143.2976},{"c":140.66,"h":143.41,"l":132.03,"n":35258,"o":141.53,"t":"2025-03-07T05:00:00Z","v":1923066,"vw":138.102656},{"c":132.63,"h":137.24,"l":127.75,"n":46095,"o":136.03,"t":"2025-03-10T04:00:00Z","v":2613162,"vw":131.844761},{"c":140.02,"h":142.18,"l":131.3,"n":39186,"o":131.788,"t":"2025-03-11T04:00:00Z","v":2219571,"vw":137.916076},{"c":144.5,"h":149.77,"l":143.35,"n":43287,"o":145.53,"t":"2025-03-12T04:00:00Z","v":2561581,"vw":146.140278},{"c":142.51,"h":144.4,"l":137.24,"n":31637,"o":144.4,"t":"2025-03-13T04:00:00Z","v":2025801,"vw":141.217807},{"c":148.22,"h":150.05,"l":143.76,"n":31385,"o":144.31,"t":"2025-03-14T04:00:00Z","v":1653997,"vw":148.147519},{"c":149.25,"h":151.83,"l":145.05,"n":26358,"o":146.23,"t":"2025-03-17T04:00:00Z","v":1333376,"vw":149.505515},{"c":146.28,"h":148,"l":144.035,"n":22699,"o":148,"t":"2025-03-18T04:00:00Z","v":1082810,"vw":146.057974},{"c":150.87,"h":153.59,"l":143.3,"n":26326,"o":147.64,"t":"2025-03-19T04:00:00Z","v":2163194,"vw":150.433287},{"c":149.63,"h":153.14,"l":147.75,"n":20204,"o":147.9,"t":"2025-03-20T04:00:00Z","v":1009407,"vw":150.510824},{"c":151.15,"h":152.1,"l":146.35,"n":19807,"o":149.44,"t":"2025-03-21T04:00:00Z","v":3420707,"vw":151.079395},{"c":153.83,"h":154.99,"l":151.79,"n":21648,"o":152.7,"t":"2025-03-24T04:00:00Z","v":1051082,"vw":153.601158},{"c":154.58,"h":155.64,"l":152.255,"n":21083,"o":153.74,"t":"2025-03-25T04:00:00Z","v":1081641,"vw":154.095692},{"c":149.84,"h":154.7,"l":148.78,"n":25286,"o":154.7,"t":"2025-03-26T04:00:00Z","v":1092821,"vw":150.282621},{"c":148.3,"h":152.75,"l":146.1601,"n":16706,"o":148.75,"t":"2025-03-27T04:00:00Z","v":641883,"vw":149.259816},{"c":143.94,"h":148.99,"l":141.11,"n":25553,"o":147.19,"t":"2025-03-28T04:00:00Z","v":1258484,"vw":143.627881},{"c":141.41,"h":142.92,"l":136.56,"n":34055,"o":140.08,"t":"2025-03-31T04:00:00Z","v":2304413,"vw":140.266316},{"c":140.65,"h":144.22,"l":138.57,"n":29505,"o":142.41,"t":"2025-04-01T04:00:00Z","v":1590971,"vw":141.148399},{"c":143.2,"h":146.79,"l":137.25,"n":28162,"o":138.5,"t":"2025-04-02T04:00:00Z","v":1582619,"vw":143.465138},{"c":138.71,"h":141.66,"l":136,"n":28521,"o":137.01,"t":"2025-04-03T04:00:00Z","v":1459276,"vw":139.17211},{"c":133.87,"h":136.395,"l":126.4065,"n":42427,"o":134.16,"t":"2025-04-04T04:00:00Z","v":3247842,"vw":133.0026},{"c":138.26,"h":141.4,"l":125.38,"n":35022,"o":127.16,"t":"2025-04-07T04:00:00Z","v":2129581,"vw":136.325912},{"c":132.23,"h":144.75,"l":130.29,"n":35572,"o":143.58,"t":"2025-04-08T04:00:00Z","v":1846525,"vw":135.108426},{"c":151.97,"h":153,"l":131.03,"n":48821,"o":131.03,"t":"2025-04-09T04:00:00Z","v":2970014,"vw":146.334175},{"c":143.28,"h":147.24,"l":137.81,"n":36314,"o":146.24,"t":"2025-04-10T04:00:00Z","v":1849135,"vw":142.948352},{"c":148.04,"h":148.98,"l":141.18,"n":23696,"o":143.28,"t":"2025-04-11T04:00:00Z","v":1364988,"vw":146.40917},{"c":148.45,"h":152.5,"l":146.72,"n":20276,"o":152,"t":"2025-04-14T04:00:00Z","v":887255,"vw":148.963605},{"c":151.74,"h":152.66,"l":148.99,"n":19172,"o":148.99,"t":"2025-04-15T04:00:00Z","v":828005,"vw":151.202383},{"c":150.17,"h":152,"l":147.84,"n":17174,"o":149.9,"t":"2025-04-16T04:00:00Z","v":622156,"vw":149.798247},{"c":148.08,"h":150.09,"l":147.13,"n":15896,"o":150.09,"t":"2025-04-17T04:00:00Z","v":602610,"vw":148.418677},{"c":142.23,"h":147.06,"l":140.85,"n":18204,"o":145.54,"t":"2025-04-21T04:00:00Z","v":812545,"vw":142.644997},{"c":144.62,"h":147.47,"l":142.8,"n":17623,"o":145.32,"t":"2025-04-22T04:00:00Z","v":668287,"vw":144.561593},{"c":148.56,"h":153.49,"l":147.53,"n":20863,"o":150.74,"t":"2025-04-23T04:00:00Z","v":811218,"vw":149.713403},{"c":154.48,"h":154.56,"l":148.35,"n":20628,"o":148.35,"t":"2025-04-24T04:00:00Z","v":793382,"vw":153.067436},{"c":153.79,"h":155.5,"l":151.29,"n":18312,"o":153.82,"t":"2025-04-25T04:00:00Z","v":806974,"vw":153.32926},{"c":152.99,"h":155.44,"l":149.9901,"n":19149,"o":152.8,"t":"2025-04-28T04:00:00Z","v":1076956,"vw":152.324618},{"c":154.89,"h":155.9552,"l":150.54,"n":22530,"o":153.1,"t":"2025-04-29T04:00:00Z","v":931678,"vw":154.049311},{"c":150.93,"h":152.52,"l":148.0021,"n":19470,"o":150,"t":"2025-04-30T04:00:00Z","v":985704,"vw":150.535129},{"c":151.36,"h":153.6999,"l":146.34,"n":19166,"o":152.04,"t":"2025-05-01T04:00:00Z","v":880642,"vw":151.934215},{"c":156.66,"h":158.53,"l":152.325,"n":24879,"o":154.06,"t":"2025-05-02T04:00:00Z","v":1072140,"vw":156.232715},{"c":157.38,"h":159.15,"l":155.565,"n":20537,"o":156.67,"t":"2025-05-05T04:00:00Z","v":883875,"vw":157.557127},{"c":155.5,"h":158.4455,"l":153.3975,"n":30245,"o":155.8,"t":"2025-05-06T04:00:00Z","v":1421388,"vw":155.414526},{"c":160.1,"h":160.21,"l":153.635,"n":24891,"o":154.5,"t":"2025-05-07T04:00:00Z","v":1248663,"vw":158.666978},{"c":162.57,"h":163.8,"l":158.33,"n":53032,"o":160.64,"t":"2025-05-08T04:00:00Z","v":2526876,"vw":161.793549},{"c":151.95,"h":166,"l":147.6324,"n":80868,"o":164.75,"t":"2025-05-09T04:00:00Z","v":4380106,"vw":152.021972},{"c":157.29,"h":160.66,"l":153.76,"n":45009,"o":155.49,"t":"2025-05-12T04:00:00Z","v":1935448,"vw":156.395248},{"c":152.28,"h":156.525,"l":151.61,"n":38408,"o":155.89,"t":"2025-05-13T04:00:00Z","v":1781553,"vw":152.960833},{"c":151.34,"h":154.6933,"l":150.24,"n":28471,"o":152.28,"t":"2025-05-14T04:00:00Z","v":1189851,"vw":151.4029},{"c":149.4,"h":151.66,"l":147.66,"n":23193,"o":151.34,"t":"2025-05-15T04:00:00Z","v":811459,"vw":149.378043},{"c":152.59,"h":153.4,"l":149.14,"n":24021,"o":151.25,"t":"2025-05-16T04:00:00Z","v":911150,"vw":152.095109},{"c":153.27,"h":153.59,"l":149.6,"n":20540,"o":150.53,"t":"2025-05-19T04:00:00Z","v":752288,"vw":152.495123},{"c":154.53,"h":154.795,"l":150.78,"n":20808,"o":153.27,"t":"2025-05-20T04:00:00Z","v":879410,"vw":153.481104},{"c":151.09,"h":155.02,"l":150.41,"n":23943,"o":153.78,"t":"2025-05-21T04:00:00Z","v":1342767,"vw":152.129372},{"c":152.48,"h":154.09,"l":150.31,"n":20790,"o":150.35,"t":"2025-05-22T04:00:00Z","v":1027668,"vw":152.730386},{"c":153.32,"h":154.29,"l":149.77,"n":22202,"o":150,"t":"2025-05-23T04:00:00Z","v":1085320,"vw":152.627482},{"c":157.16,"h":158.38,"l":154.7,"n":25575,"o":155.89,"t":"2025-05-27T04:00:00Z","v":1040566,"vw":157.149408},{"c":161.21,"h":161.96,"l":155.875,"n":32072,"o":156.79,"t":"2025-05-28T04:00:00Z","v":1443762,"vw":159.173437},{"c":158.05,"h":165.91,"l":156.82,"n":34789,"o":164,"t":"2025-05-29T04:00:00Z","v":1659729,"vw":159.429522},{"c":157.73,"h":158.06,"l":153.925,"n":37398,"o":157.5,"t":"2025-05-30T04:00:00Z","v":2768159,"vw":157.039917},{"c":160.69,"h":160.9,"l":155.37,"n":31641,"o":157.54,"t":"2025-06-02T04:00:00Z","v":1434761,"vw":159.565454},{"c":160.15,"h":162.42,"l":158.4,"n":23236,"o":160.7,"t":"2025-06-03T04:00:00Z","v":931876,"vw":160.699187},{"c":167.22,"h":169.43,"l":161.465,"n":30755,"o":161.63,"t":"2025-06-04T04:00:00Z","v":1334451,"vw":166.652586},{"c":165.51,"h":168.22,"l":164.2,"n":24333,"o":167.22,"t":"2025-06-05T04:00:00Z","v":1045467,"vw":166.345371},{"c":163.76,"h":169.93,"l":163.74,"n":26509,"o":168.44,"t":"2025-06-06T04:00:00Z","v":1016925,"vw":165.253681},{"c":164.19,"h":165.8699,"l":161.39,"n":24569,"o":165.31,"t":"2025-06-09T04:00:00Z","v":785548,"vw":164.194483},{"c":165.22,"h":166.59,"l":162.84,"n":27241,"o":164,"t":"2025-06-10T04:00:00Z","v":1189200,"vw":164.749355},{"c":166.76,"h":168,"l":164.88,"n":26963,"o":165.998,"t":"2025-06-11T04:00:00Z","v":1208816,"vw":166.279098},{"c":164.35,"h":166.44,"l":162.395,"n":24687,"o":164.03,"t":"2025-06-12T04:00:00Z","v":1102080,"vw":164.469382},{"c":165.34,"h":166.99,"l":161.39,"n":19628,"o":162.38,"t":"2025-06-13T04:00:00Z","v":729346,"vw":165.058705},{"c":168.25,"h":169.169,"l":162,"n":26333,"o":165.5,"t":"2025-06-16T04:00:00Z","v":1153598,"vw":166.93953},{"c":167.55,"h":168,"l":165.4542,"n":22840,"o":166.98,"t":"2025-06-17T04:00:00Z","v":899569,"vw":166.724272},{"c":170.98,"h":172.73,"l":166.72,"n":22820,"o":167.55,"t":"2025-06-18T04:00:00Z","v":1980916,"vw":170.560165},{"c":171.86,"h":173.5,"l":169.9,"n":25012,"o":171.22,"t":"2025-06-20T04:00:00Z","v":1516404,"vw":171.844709},{"c":170.37,"h":173.3873,"l":168.935,"n":20593,"o":170.09,"t":"2025-06-23T04:00:00Z","v":767225,"vw":171.103325},{"c":171.87,"h":172.125,"l":167.6397,"n":21044,"o":171.08,"t":"2025-06-24T04:00:00Z","v":935449,"vw":171.388812},{"c":164.16,"h":172.82,"l":159.4966,"n":42561,"o":172.82,"t":"2025-06-25T04:00:00Z","v":2468407,"vw":165.485561},{"c":168.17,"h":168.3,"l":163.71,"n":33699,"o":166.49,"t":"2025-06-26T04:00:00Z","v":1444669,"vw":166.376638},{"c":167.96,"h":170.48,"l":166.26,"n":35776,"o":168.49,"t":"2025-06-27T04:00:00Z","v":3082537,"vw":168.18045},{"c":168.94,"h":170.145,"l":166.815,"n":24760,"o":168.41,"t":"2025-06-30T04:00:00Z","v":1058708,"vw":168.688038},{"c":160.72,"h":167.84,"l":159.57,"n":32820,"o":166.8,"t":"2025-07-01T04:00:00Z","v":1362069,"vw":161.850191},{"c":161.57,"h":163.23,"l":158,"n":28455,"o":158,"t":"2025-07-02T04:00:00Z","v":1086939,"vw":160.919878},{"c":161.76,"h":163.17,"l":160.72,"n":12773,"o":161.73,"t":"2025-07-03T04:00:00Z","v":468868,"vw":161.798485},{"c":158.69,"h":161.435,"l":158.68,"n":21760,"o":160.3,"t":"2025-07-07T04:00:00Z","v":754189,"vw":159.329046},{"c":158.48,"h":160.33,"l":155.86,"n":24913,"o":159.01,"t":"2025-07-08T04:00:00Z","v":1057474,"vw":157.980984},{"c":161.75,"h":164.63,"l":158.44,"n":27683,"o":160.02,"t":"2025-07-09T04:00:00Z","v":1186080,"vw":161.972644},{"c":163.36,"h":163.62,"l":159.15,"n":23402,"o":162.88,"t":"2025-07-10T04:00:00Z","v":1156869,"vw":162.272176},{"c":160.43,"h":163.395,"l":160.24,"n":17627,"o":162.57,"t":"2025-07-11T04:00:00Z","v":710029,"vw":161.333708},{"c":158.18,"h":161.42,"l":157.37,"n":19097,"o":160.17,"t":"2025-07-14T04:00:00Z","v":785965,"vw":159.123287},{"c":149.85,"h":158.21,"l":148.78,"n":34866,"o":157.775,"t":"2025-07-15T04:00:00Z","v":1544973,"vw":151.317274},{"c":148.4,"h":151.0873,"l":146.84,"n":30388,"o":149.67,"t":"2025-07-16T04:00:00Z","v":1539442,"vw":148.424343},{"c":143.38,"h":149,"l":142.935,"n":32429,"o":148.17,"t":"2025-07-17T04:00:00Z","v":1346967,"vw":144.637781},{"c":138.9,"h":144.075,"l":138.5,"n":31323,"o":144,"t":"2025-07-18T04:00:00Z","v":1384656,"vw":140.457096},{"c":140.63,"h":144,"l":139,"n":29089,"o":139.29,"t":"2025-07-21T04:00:00Z","v":1287868,"vw":141.389525},{"c":139.92,"h":142.385,"l":138.825,"n":24552,"o":140.95,"t":"2025-07-22T04:00:00Z","v":1131465,"vw":139.919775},{"c":137.82,"h":142.49,"l":136.96,"n":34869,"o":141.28,"t":"2025-07-23T04:00:00Z","v":1861210,"vw":138.019532},{"c":141.065,"h":141.18,"l":136.91,"n":29414,"o":139.15,"t":"2025-07-24T04:00:00Z","v":1421505,"vw":139.422751},{"c":138.9,"h":143.36,"l":138.24,"n":29133,"o":142.05,"t":"2025-07-25T04:00:00Z","v":1203126,"vw":140.085033},{"c":138,"h":141.2,"l":137.9,"n":30779,"o":139.4,"t":"2025-07-28T04:00:00Z","v":1726019,"vw":139.138798},{"c":135.84,"h":138.44,"l":134.81,"n":27399,"o":138,"t":"2025-07-29T04:00:00Z","v":1275973,"vw":136.908122},{"c":140.96,"h":141,"l":136.22,"n":25691,"o":136.83,"t":"2025-07-30T04:00:00Z","v":1161833,"vw":139.754936},{"c":133.66,"h":140.41,"l":133.23,"n":31463,"o":140.41,"t":"2025-07-31T04:00:00Z","v":1511626,"vw":135.411469},{"c":134.58,"h":136.28,"l":131.8106,"n":31631,"o":132.23,"t":"2025-08-01T04:00:00Z","v":1165843,"vw":134.617355},{"c":136.57,"h":137.08,"l":133.01,"n":27541,"o":135.17,"t":"2025-08-04T04:00:00Z","v":1354146,"vw":135.705205},{"c":140.12,"h":141.45,"l":134.85,"n":38725,"o":136.57,"t":"2025-08-05T04:00:00Z","v":2254499,"vw":139.526716},{"c":138.13,"h":140.74,"l":135.75,"n":38852,"o":139.99,"t":"2025-08-06T04:00:00Z","v":2241830,"vw":137.892069},{"c":141.08,"h":141.62,"l":136.21,"n":53321,"o":139.13,"t":"2025-08-07T04:00:00Z","v":3319769,"vw":139.662289},{"c":151.95,"h":165.09,"l":151.82,"n":69152,"o":162,"t":"2025-08-08T04:00:00Z","v":3849580,"vw":157.073674},{"c":157.04,"h":157.92,"l":149.375,"n":41187,"o":151.05,"t":"2025-08-11T04:00:00Z","v":1971940,"vw":156.010919},{"c":159.81,"h":161.92,"l":157.29,"n":37732,"o":158.1,"t":"2025-08-12T04:00:00Z","v":1838318,"vw":160.397522},{"c":157.7,"h":161.38,"l":155.27,"n":25954,"o":159.85,"t":"2025-08-13T04:00:00Z","v":1202755,"vw":157.417666},{"c":158.44,"h":158.5,"l":152.62,"n":18334,"o":155.46,"t":"2025-08-14T04:00:00Z","v":714133,"vw":157.422514},{"c":163.02,"h":163.87,"l":157.84,"n":30166,"o":158.46,"t":"2025-08-15T04:00:00Z","v":1502948,"vw":162.420778},{"c":161.15,"h":165.28,"l":160.94,"n":27277,"o":164.74,"t":"2025-08-18T04:00:00Z","v":1495169,"vw":162.703808},{"c":160.12,"h":163.5854,"l":159.08,"n":24684,"o":161.03,"t":"2025-08-19T04:00:00Z","v":977467,"vw":160.626533},{"c":160.64,"h":161.3033,"l":156.71,"n":25926,"o":159.63,"t":"2025-08-20T04:00:00Z","v":1349718,"vw":159.547791},{"c":161.95,"h":165,"l":158.7,"n":18947,"o":160.86,"t":"2025-08-21T04:00:00Z","v":993786,"vw":162.653977},{"c":165.6,"h":166.31,"l":161.86,"n":20526,"o":162.89,"t":"2025-08-22T04:00:00Z","v":840300,"vw":165.270964},{"c":162.47,"h":168.52,"l":161.8901,"n":23652,"o":165.3,"t":"2025-08-25T04:00:00Z","v":1090107,"vw":163.552436},{"c":165.71,"h":165.86,"l":162.16,"n":21207,"o":162.77,"t":"2025-08-26T04:00:00Z","v":1012188,"vw":164.896547},{"c":163.04,"h":166.57,"l":162.53,"n":17222,"o":164.82,"t":"2025-08-27T04:00:00Z","v":752802,"vw":163.714668},{"c":167.88,"h":168.33,"l":162.69,"n":18378,"o":163.02,"t":"2025-08-28T04:00:00Z","v":842733,"vw":167.316677},{"c":168.25,"h":168.48,"l":164.48,"n":18852,"o":165.84,"t":"2025-08-29T04:00:00Z","v":771184,"vw":167.083482},{"c":169.34,"h":169.7785,"l":164.93,"n":24697,"o":166.06,"t":"2025-09-02T04:00:00Z","v":1041859,"vw":168.454863},{"c":167.53,"h":170.72,"l":165.57,"n":23291,"o":169.9,"t":"2025-09-03T04:00:00Z","v":1105819,"vw":167.961394},{"c":166.56,"h":168.5575,"l":166.12,"n":19709,"o":167.44,"t":"2025-09-04T04:00:00Z","v":880425,"vw":167.15457},{"c":168.03,"h":168.94,"l":164.83,"n":16493,"o":167.15,"t":"2025-09-05T04:00:00Z","v":614859,"vw":167.5153},{"c":167.39,"h":168.255,"l":165.405,"n":22993,"o":166.24,"t":"2025-09-08T04:00:00Z","v":841066,"vw":167.1596},{"c":176.37,"h":176.56,"l":167.35,"n":27097,"o":167.63,"t":"2025-09-09T04:00:00Z","v":1297034,"vw":173.98852},{"c":169.79,"h":176.82,"l":167.49,"n":29801,"o":176.49,"t":"2025-09-10T04:00:00Z","v":1298590,"vw":170.134974},{"c":173.81,"h":174.21,"l":169.57,"n":18444,"o":170.5,"t":"2025-09-11T04:00:00Z","v":697646,"vw":172.825968},{"c":168.51,"h":172.64,"l":167.59,"n":20396,"o":172.64,"t":"2025-09-12T04:00:00Z","v":853106,"vw":169.357652},{"c":172.16,"h":172.98,"l":167,"n":20080,"o":168.29,"t":"2025-09-15T04:00:00Z","v":795499,"vw":170.916088},{"c":175.01,"h":175.4,"l":171.5774,"n":22833,"o":173,"t":"2025-09-16T04:00:00Z","v":801092,"vw":174.259264},{"c":175.43,"h":177.49,"l":173.77,"n":17046,"o":175.01,"t":"2025-09-17T04:00:00Z","v":618395,"vw":175.597752},{"c":179.86,"h":180.6,"l":175.96,"n":17982,"o":177.1,"t":"2025-09-18T04:00:00Z","v":856339,"vw":179.085893},{"c":181.11,"h":181.85,"l":178.46,"n":20236,"o":180,"t":"2025-09-19T04:00:00Z","v":1489056,"vw":180.929263},{"c":179.19,"h":180.83,"l":178.16,"n":21778,"o":179.39,"t":"2025-09-22T04:00:00Z","v":1414300,"vw":179.341192},{"c":172.83,"h":179.645,"l":171.86,"n":27335,"o":179.19,"t":"2025-09-23T04:00:00Z","v":1752865,"vw":173.958909},{"c":163.91,"h":173.15,"l":163.65,"n":26578,"o":173.15,"t":"2025-09-24T04:00:00Z","v":1100540,"vw":166.25311},{"c":163.66,"h":166.35,"l":160.07,"n":24269,"o":161.31,"t":"2025-09-25T04:00:00Z","v":1481164,"vw":163.667542},{"c":162.97,"h":164.694,"l":160.02,"n":18966,"o":163.58,"t":"2025-09-26T04:00:00Z","v":1220311,"vw":162.664473},{"c":163.09,"h":164.8847,"l":162.39,"n":25695,"o":163.22,"t":"2025-09-29T04:00:00Z","v":1087934,"vw":163.450077},{"c":160.97,"h":164.64,"l":159.95,"n":22321,"o":162.44,"t":"2025-09-30T04:00:00Z","v":1214039,"vw":161.601623},{"c":161.61,"h":163.4,"l":157.79,"n":24834,"o":160.11,"t":"2025-10-01T04:00:00Z","v":1583924,"vw":160.94623},{"c":160.21,"h":161.91,"l":157.425,"n":27206,"o":161.91,"t":"2025-10-02T04:00:00Z","v":1042396,"vw":159.765124},{"c":167.35,"h":167.91,"l":160.59,"n":27952,"o":161.54,"t":"2025-10-03T04:00:00Z","v":1145532,"vw":166.241363},{"c":170.38,"h":172.68,"l":167.215,"n":28635,"o":167.36,"t":"2025-10-06T04:00:00Z","v":1424689,"vw":170.083764},{"c":168.53,"h":173.62,"l":167.33,"n":21644,"o":170.46,"t":"2025-10-07T04:00:00Z","v":1052904,"vw":169.364831},{"c":172.09,"h":173.16,"l":169.16,"n":22014,"o":170.58,"t":"2025-10-08T04:00:00Z","v":946516,"vw":171.988029},{"c":173.055,"h":174.75,"l":171.02,"n":19531,"o":171.46,"t":"2025-10-09T04:00:00Z","v":859816,"vw":173.014418},{"c":169.27,"h":173.78,"l":167.985,"n":21034,"o":173.17,"t":"2025-10-10T04:00:00Z","v":971509,"vw":169.778383},{"c":174.17,"h":174.57,"l":169.08,"n":21400,"o":170,"t":"2025-10-13T04:00:00Z","v":1202742,"vw":173.486816},{"c":172.81,"h":176.36,"l":170.815,"n":19650,"o":173,"t":"2025-10-14T04:00:00Z","v":882028,"vw":173.819574},{"c":179.42,"h":181.88,"l":172.82,"n":26362,"o":173.24,"t":"2025-10-15T04:00:00Z","v":1278424,"vw":179.258014},{"c":180.54,"h":187.34,"l":179.1501,"n":31317,"o":179.58,"t":"2025-10-16T04:00:00Z","v":1189529,"vw":181.966253},{"c":181.69,"h":182.42,"l":178.01,"n":24055,"o":179.09,"t":"2025-10-17T04:00:00Z","v":998242,"vw":181.199366},{"c":188.6,"h":196.63,"l":183.455,"n":39435,"o":184.72,"t":"2025-10-20T04:00:00Z","v":1737329,"vw":191.24913},{"c":186.88,"h":190.2,"l":185.65,"n":21827,"o":187.95,"t":"2025-10-21T04:00:00Z","v":782635,"vw":187.697068},{"c":188.02,"h":189.02,"l":183.88,"n":26556,"o":186.68,"t":"2025-10-22T04:00:00Z","v":1333768,"vw":186.176792},{"c":195,"h":195.07,"l":187.16,"n":21237,"o":187.16,"t":"2025-10-23T04:00:00Z","v":936886,"vw":192.934367},{"c":192.51,"h":198.99,"l":191.75,"n":24679,"o":196.77,"t":"2025-10-24T04:00:00Z","v":1086142,"vw":194.108523},{"c":192.22,"h":195.435,"l":189.38,"n":22878,"o":194.72,"t":"2025-10-27T04:00:00Z","v":1108907,"vw":192.334254},{"c":189.57,"h":192.695,"l":189.01,"n":20691,"o":191.97,"t":"2025-10-28T04:00:00Z","v":946599,"vw":190.497902},{"c":192.81,"h":195.12,"l":188.06,"n":18865,"o":188.06,"t":"2025-10-29T04:00:00Z","v":893286,"vw":192.750069},{"c":193.22,"h":198.56,"l":190.56,"n":21603,"o":194.3,"t":"2025-10-30T04:00:00Z","v":1044742,"vw":194.99337},{"c":198.93,"h":199.21,"l":192.29,"n":28949,"o":193.41,"t":"2025-10-31T04:00:00Z","v":1921302,"vw":197.768631},{"c":198.23,"h":200.76,"l":194.07,"n":29550,"o":198.71,"t":"2025-11-03T05:00:00Z","v":1636930,"vw":197.76005},{"c":196.45,"h":203.225,"l":195.6214,"n":34765,"o":196.45,"t":"2025-11-04T05:00:00Z","v":1849001,"vw":199.427762},{"c":199.92,"h":202,"l":193.184,"n":26718,"o":196.63,"t":"2025-11-05T05:00:00Z","v":1230634,"vw":198.758567},{"c":198.48,"h":201.08,"l":195.87,"n":36807,"o":198.69,"t":"2025-11-06T05:00:00Z","v":1929147,"vw":198.857423},{"c":199.57,"h":201.2,"l":182.2,"n":51794,"o":186.275,"t":"2025-11-07T05:00:00Z","v":2707182,"vw":195.008504},{"c":206.63,"h":210.9,"l":199.73,"n":30208,"o":201,"t":"2025-11-10T05:00:00Z","v":1452760,"vw":207.260981},{"c":206.72,"h":210.09,"l":205.68,"n":26430,"o":207.44,"t":"2025-11-11T05:00:00Z","v":1230754,"vw":207.527689},{"c":209.5,"h":212.21,"l":206.72,"n":34255,"o":206.72,"t":"2025-11-12T05:00:00Z","v":1538097,"vw":209.789669},{"c":200.67,"h":209,"l":200.34,"n":31649,"o":206.46,"t":"2025-11-13T05:00:00Z","v":1490297,"vw":202.931429},{"c":204.28,"h":205.8,"l":195.14,"n":27354,"o":196.27,"t":"2025-11-14T05:00:00Z","v":1289082,"vw":203.225003},{"c":206.04,"h":208.54,"l":203,"n":25561,"o":204.28,"t":"2025-11-17T05:00:00Z","v":1076259,"vw":206.48358},{"c":213.65,"h":215.81,"l":204.35,"n":38616,"o":204.73,"t":"2025-11-18T05:00:00Z","v":2172050,"vw":211.537726},{"c":218.35,"h":220.53,"l":212.33,"n":38863,"o":214.44,"t":"2025-11-19T05:00:00Z","v":2143948,"vw":217.937558},{"c":225.55,"h":229.95,"l":220,"n":48894,"o":220,"t":"2025-11-20T05:00:00Z","v":3445057,"vw":225.744447},{"c":230.63,"h":235.89,"l":223.6,"n":48481,"o":225,"t":"2025-11-21T05:00:00Z","v":2871365,"vw":232.090296},{"c":238.58,"h":239.4,"l":227.71,"n":42721,"o":230.63,"t":"2025-11-24T05:00:00Z","v":2404011,"vw":236.655429},{"c":236.49,"h":240.4,"l":233.21,"n":37397,"o":240.4,"t":"2025-11-25T05:00:00Z","v":1863164,"vw":237.669761},{"c":237.12,"h":241.2799,"l":236.53,"n":27182,"o":238.39,"t":"2025-11-26T05:00:00Z","v":1320799,"vw":238.396911},{"c":238.81,"h":239.76,"l":235.77,"n":13102,"o":236.99,"t":"2025-11-28T05:00:00Z","v":500604,"vw":237.934239},{"c":234.25,"h":240.175,"l":233.67,"n":21662,"o":239.64,"t":"2025-12-01T05:00:00Z","v":824163,"vw":235.960869},{"c":236.64,"h":238.73,"l":233.83,"n":23160,"o":236.95,"t":"2025-12-02T05:00:00Z","v":1063181,"vw":237.075718},{"c":238.21,"h":239.18,"l":234.63,"n":24790,"o":237.8,"t":"2025-12-03T05:00:00Z","v":1576305,"vw":237.377539},{"c":242.06,"h":243.73,"l":237.86,"n":29204,"o":239.11,"t":"2025-12-04T05:00:00Z","v":1234900,"vw":241.802589},{"c":244.55,"h":245.59,"l":239,"n":27110,"o":242.22,"t":"2025-12-05T05:00:00Z","v":1369773,"vw":243.612655},{"c":239.14,"h":246.9,"l":238.06,"n":25533,"o":245.33,"t":"2025-12-08T05:00:00Z","v":1403678,"vw":241.654247},{"c":235.53,"h":241.45,"l":234.06,"n":19920,"o":239.5,"t":"2025-12-09T05:00:00Z","v":1082252,"vw":236.399677},{"c":233.13,"h":239.215,"l":231.68,"n":24856,"o":235.58,"t":"2025-12-10T05:00:00Z","v":1299866,"vw":234.203003},{"c":231.05,"h":234.825,"l":227.44,"n":23654,"o":230.01,"t":"2025-12-11T05:00:00Z","v":1116809,"vw":230.841886},{"c":231.95,"h":232.23,"l":225.58,"n":28712,"o":231.5,"t":"2025-12-12T05:00:00Z","v":1363037,"vw":230.04046},{"c":228.4,"h":232.76,"l":227,"n":28160,"o":229.29,"t":"2025-12-15T05:00:00Z","v":1141698,"vw":228.836818},{"c":227.4,"h":229.22,"l":225.8,"n":23702,"o":227.81,"t":"2025-12-16T05:00:00Z","v":898294,"vw":227.38495},{"c":225.49,"h":228.38,"l":221.84,"n":31822,"o":227.79,"t":"2025-12-17T05:00:00Z","v":1870866,"vw":225.154396},{"c":224.74,"h":228.71,"l":223.978,"n":27337,"o":225.49,"t":"2025-12-18T05:00:00Z","v":1288937,"vw":225.550051},{"c":231.96,"h":232.39,"l":224.74,"n":25657,"o":227.05,"t":"2025-12-19T05:00:00Z","v":2218246,"vw":231.503763},{"c":235.57,"h":237.04,"l":231.0655,"n":21301,"o":233.91,"t":"2025-12-22T05:00:00Z","v":1462932,"vw":235.435268},{"c":235.4,"h":236.99,"l":232.05,"n":24017,"o":234.71,"t":"2025-12-23T05:00:00Z","v":1003865,"vw":235.290946},{"c":235.54,"h":236.365,"l":232.695,"n":13389,"o":234.68,"t":"2025-12-24T05:00:00Z","v":468119,"vw":235.028157},{"c":233.74,"h":236.33,"l":233.36,"n":11821,"o":233.45,"t":"2025-12-26T05:00:00Z","v":410921,"vw":234.162312},{"c":231.3,"h":233.66,"l":230.09,"n":15400,"o":232.65,"t":"2025-12-29T05:00:00Z","v":491769,"vw":231.365972},{"c":229.98,"h":232.6,"l":227.89,"n":16881,"o":230.63,"t":"2025-12-30T05:00:00Z","v":660388,"vw":230.027772},{"c":229.09,"h":231.91,"l":228.81,"n":17718,"o":229.98,"t":"2025-12-31T05:00:00Z","v":621606,"vw":229.665716},{"c":228.84,"h":230.065,"l":225.825,"n":23245,"o":228.95,"t":"2026-01-02T05:00:00Z","v":827085,"vw":227.942323},{"c":237.42,"h":237.5,"l":227.6901,"n":25179,"o":229.88,"t":"2026-01-05T05:00:00Z","v":1088569,"vw":233.969415},{"c":248.74,"h":249.15,"l":237.42,"n":31302,"o":237.5,"t":"2026-01-06T05:00:00Z","v":1550802,"vw":245.729928},{"c":254.4,"h":256.36,"l":250.26,"n":28506,"o":253.08,"t":"2026-01-07T05:00:00Z","v":1199524,"vw":254.247064},{"c":239.56,"h":256,"l":232.291,"n":37517,"o":252.48,"t":"2026-01-08T05:00:00Z","v":1977730,"vw":238.797356},{"c":234.31,"h":241.9,"l":232.36,"n":24104,"o":241.84,"t":"2026-01-09T05:00:00Z","v":1016199,"vw":235.042612},{"c":235.45,"h":243.47,"l":226.12,"n":32526,"o":236,"t":"2026-01-12T05:00:00Z","v":1738918,"vw":234.228135},{"c":237.89,"h":239.43,"l":230.96,"n":26603,"o":236.84,"t":"2026-01-13T05:00:00Z","v":1144017,"vw":236.446425},{"c":239.19,"h":239.38,"l":233.45,"n":22628,"o":235.86,"t":"2026-01-14T05:00:00Z","v":904079,"vw":237.176158},{"c":240.34,"h":243.03,"l":234.515,"n":25940,"o":240.24,"t":"2026-01-15T05:00:00Z","v":1013880,"vw":239.768009},{"c":231.25,"h":241,"l":230.13,"n":30142,"o":239.35,"t":"2026-01-16T05:00:00Z","v":1470471,"vw":233.092895},{"c":234.85,"h":235.46,"l":226.66,"n":23709,"o":228.08,"t":"2026-01-20T05:00:00Z","v":1473902,"vw":232.41503},{"c":242.78,"h":243.69,"l":234.04,"n":27310,"o":235,"t":"2026-01-21T05:00:00Z","v":1416301,"vw":240.686372},{"c":242.91,"h":250,"l":242.21,"n":20208,"o":243.12,"t":"2026-01-22T05:00:00Z","v":971270,"vw":245.749243},{"c":241.58,"h":249.26,"l":240.57,"n":20554,"o":243.63,"t":"2026-01-23T05:00:00Z","v":961083,"vw":242.828632},{"c":241.39,"h":246.265,"l":239.0001,"n":16697,"o":241.15,"t":"2026-01-26T05:00:00Z","v":656073,"vw":243.122003},{"c":240.34,"h":244.33,"l":238.87,"n":15655,"o":240.46,"t":"2026-01-27T05:00:00Z","v":578787,"vw":240.525318},{"c":235.93,"h":240.99,"l":235.61,"n":18740,"o":240.96,"t":"2026-01-28T05:00:00Z","v":871617,"vw":236.978593},{"c":231.48,"h":235.01,"l":229.14,"n":20324,"o":234.92,"t":"2026-01-29T05:00:00Z","v":947131,"vw":231.135122},{"c":231.14,"h":235.62,"l":229.3007,"n":14713,"o":231.47,"t":"2026-01-30T05:00:00Z","v":666012,"vw":230.967829},{"c":231.1,"h":234.22,"l":226.237,"n":22037,"o":228.5,"t":"2026-02-02T05:00:00Z","v":1250361,"vw":230.720939},{"c":227.68,"h":236.58,"l":224.21,"n":21258,"o":232.44,"t":"2026-02-03T05:00:00Z","v":937159,"vw":229.313681},{"c":205.61,"h":226.75,"l":204.86,"n":45066,"o":226.36,"t":"2026-02-04T05:00:00Z","v":2452467,"vw":209.629106},{"c":197.08,"h":209.76,"l":195.461,"n":35063,"o":204.53,"t":"2026-02-05T05:00:00Z","v":1783130,"vw":201.448391},{"c":203.04,"h":203.68,"l":194.02,"n":30323,"o":199.73,"t":"2026-02-06T05:00:00Z","v":1563978,"vw":200.299258},{"c":210.58,"h":213.49,"l":207.295,"n":26171,"o":207.31,"t":"2026-02-09T05:00:00Z","v":1183789,"vw":210.616197},{"c":211.65,"h":214.36,"l":209.9425,"n":23729,"o":210.15,"t":"2026-02-10T05:00:00Z","v":1054507,"vw":212.08058},{"c":212.46,"h":212.77,"l":203.86,"n":22598,"o":212.59,"t":"2026-02-11T05:00:00Z","v":898399,"vw":209.274184},{"c":207.835,"h":213.955,"l":204.06,"n":21793,"o":211.33,"t":"2026-02-12T05:00:00Z","v":931356,"vw":207.482829},{"c":206.23,"h":213.3,"l":204.04,"n":18093,"o":208.83,"t":"2026-02-13T05:00:00Z","v":790455,"vw":206.842976},{"c":211.25,"h":211.51,"l":204.24,"n":18381,"o":206.065,"t":"2026-02-17T05:00:00Z","v":791216,"vw":210.061451},{"c":215.53,"h":220.65,"l":210.57,"n":23243,"o":211.76,"t":"2026-02-18T05:00:00Z","v":1002269,"vw":216.130537},{"c":216.36,"h":218.5,"l":213.1997,"n":20356,"o":216.73,"t":"2026-02-19T05:00:00Z","v":744830,"vw":216.153892},{"c":212.12,"h":218.255,"l":208.57,"n":24256,"o":216.36,"t":"2026-02-20T05:00:00Z","v":1180399,"vw":213.139385},{"c":209.35,"h":212.875,"l":207.01,"n":18536,"o":211.74,"t":"2026-02-23T05:00:00Z","v":776750,"vw":208.946694},{"c":209.53,"h":212.48,"l":207.22,"n":16627,"o":208.4,"t":"2026-02-24T05:00:00Z","v":693590,"vw":209.989461},{"c":211.83,"h":214.39,"l":209.02,"n":20862,"o":211.65,"t":"2026-02-25T05:00:00Z","v":1014307,"vw":212.334973},{"c":216.1,"h":216.6399,"l":211.2,"n":25340,"o":212.67,"t":"2026-02-26T05:00:00Z","v":1202879,"vw":214.430635},{"c":208.04,"h":212.99,"l":196.22,"n":42407,"o":211.02,"t":"2026-02-27T05:00:00Z","v":2762215,"vw":204.309614},{"c":200.17,"h":203.91,"l":196.22,"n":29104,"o":200.17,"t":"2026-03-02T05:00:00Z","v":1486999,"vw":200.776229},{"c":207.04,"h":210.51,"l":192.595,"n":30619,"o":195.67,"t":"2026-03-03T05:00:00Z","v":1543246,"vw":204.379026},{"c":203.03,"h":208.5964,"l":201.85,"n":20938,"o":207.17,"t":"2026-03-04T05:00:00Z","v":859487,"vw":203.85418},{"c":197.14,"h":203.28,"l":193.8501,"n":28354,"o":201.01,"t":"2026-03-05T05:00:00Z","v":1465592,"vw":197.535441},{"c":198.13,"h":198.34,"l":193.27,"n":24391,"o":193.27,"t":"2026-03-06T05:00:00Z","v":1226433,"vw":196.413374},{"c":205.22,"h":205.62,"l":194.19,"n":22093,"o":194.19,"t":"2026-03-09T04:00:00Z","v":1422865,"vw":201.696561},{"c":198.95,"h":207.08,"l":198.45,"n":19334,"o":205.98,"t":"2026-03-10T04:00:00Z","v":903380,"vw":201.526024},{"c":196.61,"h":201.27,"l":194.55,"n":27515,"o":196.36,"t":"2026-03-11T04:00:00Z","v":1404960,"vw":197.168492},{"c":190.31,"h":195.4,"l":186.07,"n":32863,"o":193.75,"t":"2026-03-12T04:00:00Z","v":1758941,"vw":190.295964},{"c":187.85,"h":192.36,"l":187.01,"n":30255,"o":191.38,"t":"2026-03-13T04:00:00Z","v":1261932,"vw":188.826881},{"c":197.68,"h":198.18,"l":190.665,"n":25908,"o":191.44,"t":"2026-03-16T04:00:00Z","v":1575163,"vw":196.728506},{"c":198.38,"h":203.29,"l":197.75,"n":20992,"o":199.53,"t":"2026-03-17T04:00:00Z","v":1143325,"vw":199.007823},{"c":197.79,"h":200.43,"l":195.29,"n":20572,"o":197.54,"t":"2026-03-18T04:00:00Z","v":1450881,"vw":197.877205},{"c":202.73,"h":204.344,"l":196,"n":21619,"o":196.63,"t":"2026-03-19T04:00:00Z","v":1220406,"vw":202.086604},{"c":195.28,"h":201.29,"l":194.02,"n":21913,"o":200.63,"t":"2026-03-20T04:00:00Z","v":2362903,"vw":195.711044},{"c":200.09,"h":201.87,"l":196.74,"n":19645,"o":197.1,"t":"2026-03-23T04:00:00Z","v":854023,"vw":199.812586},{"c":194.52,"h":198.77,"l":191.4968,"n":18392,"o":198.77,"t":"2026-03-24T04:00:00Z","v":787420,"vw":195.155597},{"c":197.37,"h":202.88,"l":195.785,"n":18369,"o":196.4,"t":"2026-03-25T04:00:00Z","v":666849,"vw":198.377871},{"c":196.15,"h":198.52,"l":194.555,"n":14972,"o":195.36,"t":"2026-03-26T04:00:00Z","v":643689,"vw":196.267809},{"c":182.65,"h":195.99,"l":181,"n":22688,"o":195.69,"t":"2026-03-27T04:00:00Z","v":1063451,"vw":185.503177},{"c":186.84,"h":187,"l":181.48,"n":20637,"o":184.03,"t":"2026-03-30T04:00:00Z","v":995439,"vw":185.399202},{"c":199.99,"h":200.56,"l":190.29,"n":25856,"o":190.34,"t":"2026-03-31T04:00:00Z","v":1419903,"vw":197.86696},{"c":203.21,"h":205.98,"l":199.655,"n":26034,"o":201,"t":"2026-04-01T04:00:00Z","v":1294855,"vw":203.64626},{"c":207.98,"h":210.99,"l":198.02,"n":26686,"o":198.19,"t":"2026-04-02T04:00:00Z","v":1280208,"vw":207.729375},{"c":204.87,"h":208.32,"l":203.14,"n":17312,"o":206.34,"t":"2026-04-06T04:00:00Z","v":809098,"vw":205.13023},{"c":209.27,"h":209.75,"l":203.17,"n":17496,"o":205.28,"t":"2026-04-07T04:00:00Z","v":906572,"vw":207.379409},{"c":210.83,"h":220,"l":209.86,"n":21019,"o":215.96,"t":"2026-04-08T04:00:00Z","v":1094752,"vw":212.451805},{"c":203,"h":209.39,"l":199.543,"n":26673,"o":209.35,"t":"2026-04-09T04:00:00Z","v":1491088,"vw":202.997411},{"c":193.03,"h":205.58,"l":184,"n":45403,"o":202.92,"t":"2026-04-10T04:00:00Z","v":2872101,"vw":191.83767},{"c":201.9,"h":202.81,"l":193.73,"n":21592,"o":193.73,"t":"2026-04-13T04:00:00Z","v":1204055,"vw":200.190043},{"c":214.64,"h":215,"l":206.36,"n":29111,"o":207.52,"t":"2026-04-14T04:00:00Z","v":1734735,"vw":212.139453},{"c":207.19,"h":219.465,"l":206.26,"n":28830,"o":217.62,"t":"2026-04-15T04:00:00Z","v":1381969,"vw":211.040554},{"c":196.11,"h":205.6607,"l":194.29,"n":32980,"o":205.01,"t":"2026-04-16T04:00:00Z","v":1849312,"vw":198.470443},{"c":208.4,"h":209.275,"l":198.28,"n":26894,"o":200.14,"t":"2026-04-17T04:00:00Z","v":1427362,"vw":205.584867},{"c":207.74,"h":210.87,"l":206.13,"n":19405,"o":206.32,"t":"2026-04-20T04:00:00Z","v":824960,"vw":208.30142},{"c":205.42,"h":212.77,"l":205.205,"n":18933,"o":208,"t":"2026-04-21T04:00:00Z","v":770202,"vw":207.297672},{"c":207.78,"h":209.3299,"l":203.4701,"n":18304,"o":207.41,"t":"2026-04-22T04:00:00Z","v":1001821,"vw":206.521667},{"c":201.14,"h":204.93,"l":192.795,"n":22479,"o":204.89,"t":"2026-04-23T04:00:00Z","v":1166643,"vw":198.960149},{"c":203.75,"h":206.44,"l":198.64,"n":22433,"o":201.14,"t":"2026-04-24T04:00:00Z","v":1000641,"vw":202.918208},{"c":204.39,"h":207.7919,"l":201.94,"n":17876,"o":202.6,"t":"2026-04-27T04:00:00Z","v":1064584,"vw":205.1907},{"c":200.17,"h":202.99,"l":195.97,"n":21830,"o":200.96,"t":"2026-04-28T04:00:00Z","v":1664888,"vw":200.212747},{"c":194.75,"h":199.81,"l":189.53,"n":21037,"o":197.52,"t":"2026-04-29T04:00:00Z","v":964227,"vw":193.931283},{"c":206.16,"h":209.91,"l":196.69,"n":24798,"o":196.74,"t":"2026-04-30T04:00:00Z","v":1772926,"vw":204.59888},{"c":207.28,"h":208.6621,"l":200.07,"n":20410,"o":205.29,"t":"2026-05-01T04:00:00Z","v":946902,"vw":205.932887},{"c":211.56,"h":212,"l":204.52,"n":23470,"o":206.87,"t":"2026-05-04T04:00:00Z","v":1291490,"vw":209.019614},{"c":206.77,"h":213.8395,"l":205.005,"n":21376,"o":213,"t":"2026-05-05T04:00:00Z","v":1065963,"vw":207.917151},{"c":215.09,"h":218.09,"l":206.42,"n":31603,"o":208.54,"t":"2026-05-06T04:00:00Z","v":2136618,"vw":214.977305},{"c":219.82,"h":221.56,"l":209.89,"n":42266,"o":215.5,"t":"2026-05-07T04:00:00Z","v":2766099,"vw":216.570969},{"c":194.24,"h":217.645,"l":192.52,"n":53753,"o":210,"t":"2026-05-08T04:00:00Z","v":3926246,"vw":198.841286},{"c":199.14,"h":202.42,"l":190.57,"n":32469,"o":194.12,"t":"2026-05-11T04:00:00Z","v":2042135,"vw":198.347339},{"c":204.21,"h":206,"l":198.01,"n":31456,"o":199.46,"t":"2026-05-12T04:00:00Z","v":1567193,"vw":203.295226},{"c":195.32,"h":204.08,"l":194.03,"n":31543,"o":204.08,"t":"2026-05-13T04:00:00Z","v":1664519,"vw":196.925432},{"c":196.91,"h":200.515,"l":195.08,"n":26995,"o":195.51,"t":"2026-05-14T04:00:00Z","v":1382465,"vw":198.083395},{"c":186.36,"h":198.645,"l":184.81,"n":40171,"o":197.61,"t":"2026-05-15T04:00:00Z","v":2240276,"vw":188.038933},{"c":192.54,"h":197.525,"l":188.5,"n":41399,"o":190,"t":"2026-05-18T04:00:00Z","v":2145805,"vw":193.949155},{"c":196.04,"h":198.1099,"l":190.0501,"n":29670,"o":193.45,"t":"2026-05-19T04:00:00Z","v":1274153,"vw":195.158891},{"c":204.92,"h":205.36,"l":197.155,"n":31999,"o":199.75,"t":"2026-05-20T04:00:00Z","v":1514238,"vw":203.011353},{"c":203.69,"h":210,"l":198.97,"n":28373,"o":204.75,"t":"2026-05-21T04:00:00Z","v":1493737,"vw":204.417092},{"c":203.19,"h":210.67,"l":202.255,"n":25633,"o":204.37,"t":"2026-05-22T04:00:00Z","v":1037119,"vw":204.855858},{"c":200.91,"h":209,"l":197.63,"n":28929,"o":205.47,"t":"2026-05-26T04:00:00Z","v":1466871,"vw":201.262896},{"c":203.11,"h":204.64,"l":196.44,"n":25056,"o":200.52,"t":"2026-05-27T04:00:00Z","v":1273977,"vw":201.99557},{"c":213.94,"h":214.16,"l":200.17,"n":34689,"o":202.65,"t":"2026-05-28T04:00:00Z","v":1863544,"vw":207.728841},{"c":223.37,"h":225.7,"l":211.3965,"n":38678,"o":214.97,"t":"2026-05-29T04:00:00Z","v":2691726,"vw":222.214858},{"c":218.81,"h":225.1,"l":216.6,"n":27738,"o":220.83,"t":"2026-06-01T04:00:00Z","v":1334684,"vw":220.160829},{"c":212.73,"h":216.965,"l":210.79,"n":26465,"o":214.8,"t":"2026-06-02T04:00:00Z","v":1175407,"vw":213.50748},{"c":211.85,"h":213.26,"l":204.16,"n":23915,"o":209.465,"t":"2026-06-03T04:00:00Z","v":1463787,"vw":210.882036},{"c":222.1,"h":227.9,"l":212.17,"n":26820,"o":213.95,"t":"2026-06-04T04:00:00Z","v":1267039,"vw":222.486507},{"c":215.31,"h":222.135,"l":214.82,"n":20640,"o":218.19,"t":"2026-06-05T04:00:00Z","v":849772,"vw":217.191401},{"c":213.47,"h":220.09,"l":212.03,"n":22418,"o":215.86,"t":"2026-06-08T04:00:00Z","v":1115601,"vw":215.258648},{"c":222.82,"h":222.98,"l":211.25,"n":21916,"o":216.6,"t":"2026-06-09T04:00:00Z","v":1211184,"vw":219.286093},{"c":216.5,"h":224.7,"l":215.51,"n":22863,"o":221.66,"t":"2026-06-10T04:00:00Z","v":1026568,"vw":218.207985},{"c":219.23,"h":221.6199,"l":213.07,"n":19115,"o":216.68,"t":"2026-06-11T04:00:00Z","v":736400,"vw":218.164131},{"c":212.07,"h":223.71,"l":208.794,"n":23392,"o":223.71,"t":"2026-06-12T04:00:00Z","v":812014,"vw":213.397164},{"c":216.97,"h":219.4399,"l":209.57,"n":21980,"o":213.64,"t":"2026-06-15T04:00:00Z","v":1017543,"vw":215.437441},{"c":220.11,"h":223.9261,"l":214.77,"n":22922,"o":216.78,"t":"2026-06-16T04:00:00Z","v":1379375,"vw":220.374264},{"c":226.44,"h":231.89,"l":217.72,"n":30292,"o":219.18,"t":"2026-06-17T04:00:00Z","v":1777980,"vw":227.175682},{"c":231.41,"h":237.153,"l":227.93,"n":25015,"o":232.64,"t":"2026-06-18T04:00:00Z","v":2631147,"vw":231.24926},{"c":228.8,"h":234.135,"l":219.5,"n":26937,"o":231.52,"t":"2026-06-22T04:00:00Z","v":1578261,"vw":225.724208},{"c":234.76,"h":240.7199,"l":224.35,"n":30498,"o":225.71,"t":"2026-06-23T04:00:00Z","v":2063823,"vw":236.261753},{"c":259.97,"h":264.65,"l":239,"n":50201,"o":243,"t":"2026-06-24T04:00:00Z","v":2942424,"vw":257.377091},{"c":260.74,"h":271.47,"l":258.5,"n":45886,"o":258.93,"t":"2026-06-25T04:00:00Z","v":2467328,"vw":263.666052},{"c":261.91,"h":270.43,"l":257.07,"n":43542,"o":262.42,"t":"2026-06-26T04:00:00Z","v":3412392,"vw":262.792041},{"c":272.31,"h":274.86,"l":263,"n":36989,"o":265,"t":"2026-06-29T04:00:00Z","v":1784805,"vw":270.225152},{"c":271.45,"h":275.24,"l":265.3887,"n":28429,"o":271.45,"t":"2026-06-30T04:00:00Z","v":1372076,"vw":271.519527},{"c":276.27,"h":279.4198,"l":266.33,"n":32880,"o":273,"t":"2026-07-01T04:00:00Z","v":1862600,"vw":276.39916},{"c":279.32,"h":279.63,"l":271.64,"n":28188,"o":278.47,"t":"2026-07-02T04:00:00Z","v":1274639,"vw":276.012263},{"c":283.8,"h":288.04,"l":276.4001,"n":29831,"o":277.5,"t":"2026-07-06T04:00:00Z","v":1359043,"vw":283.319942},{"c":281.27,"h":287.635,"l":278.07,"n":52669,"o":284.51,"t":"2026-07-07T04:00:00Z","v":1760153,"vw":282.41861},{"c":274.39,"h":279.83,"l":269.66,"n":29008,"o":276.59,"t":"2026-07-08T04:00:00Z","v":1398974,"vw":273.787714},{"c":281.85,"h":283.765,"l":273,"n":24517,"o":273.14,"t":"2026-07-09T04:00:00Z","v":1958569,"vw":280.592424},{"c":269.95,"h":283.87,"l":268.97,"n":23718,"o":281.85,"t":"2026-07-10T04:00:00Z","v":970196,"vw":271.231828},{"c":272.89,"h":273.335,"l":261.63,"n":28617,"o":266.88,"t":"2026-07-13T04:00:00Z","v":1528349,"vw":269.169524},{"c":272.66,"h":278.8,"l":271.23,"n":22915,"o":276.73,"t":"2026-07-14T04:00:00Z","v":955104,"vw":273.810962},{"c":277.37,"h":278.71,"l":271.1427,"n":21269,"o":274.82,"t":"2026-07-15T04:00:00Z","v":868084,"vw":275.979684},{"c":269.83,"h":282,"l":268.16,"n":23056,"o":279.695,"t":"2026-07-16T04:00:00Z","v":949281,"vw":272.633336},{"c":271.39,"h":272.31,"l":262,"n":25435,"o":265.4,"t":"2026-07-17T04:00:00Z","v":1014878,"vw":268.774261},{"c":262.63,"h":271.64,"l":262.01,"n":21149,"o":268.81,"t":"2026-07-20T04:00:00Z","v":834079,"vw":264.501685},{"c":267.18,"h":268.7099,"l":255.655,"n":23177,"o":262.09,"t":"2026-07-21T04:00:00Z","v":994822,"vw":265.563377},{"c":264.22,"h":266,"l":257.84,"n":18300,"o":263.375,"t":"2026-07-22T04:00:00Z","v":807249,"vw":263.297503},{"c":264.69,"h":272.9998,"l":261.59,"n":17343,"o":264.22,"t":"2026-07-23T04:00:00Z","v":597976,"vw":264.981185},{"c":261.99,"h":266.87,"l":260.27,"n":56972,"o":264.69,"t":"2026-07-24T04:00:00Z","v":699788,"vw":263.548276},{"c":258.03,"h":267.27,"l":257,"n":23471,"o":263.83,"t":"2026-07-27T04:00:00Z","v":978298,"vw":259.464823},{"c":252.22,"h":257.44,"l":248.58,"n":21597,"o":256.46,"t":"2026-07-28T04:00:00Z","v":1023093,"vw":253.255774},{"c":253.82,"h":258.03,"l":248.0275,"n":25258,"o":251.34,"t":"2026-07-29T04:00:00Z","v":924980,"vw":252.903107},{"c":269.66,"h":271.25,"l":252.39,"n":28348,"o":252.39,"t":"2026-07-30T04:00:00Z","v":1184265,"vw":266.938314},{"c":267.76,"h":275.12,"l":262.285,"n":23831,"o":275,"t":"2026-07-31T04:00:00Z","v":1331589,"vw":266.452829},{"c":270.36,"h":272.5399,"l":259.8,"n":24556,"o":265.1,"t":"2026-08-03T04:00:00Z","v":1156773,"vw":269.536907},{"c":275.19,"h":276.97,"l":265.24,"n":30778,"o":270.36,"t":"2026-08-04T04:00:00Z","v":1923472,"vw":273.967578},{"c":274.62,"h":279.9699,"l":271.52,"n":24104,"o":275.19,"t":"2026-08-05T04:00:00Z","v":1129204,"vw":274.911523},{"c":265.38,"h":272.365,"l":263.55,"n":35782,"o":267.71,"t":"2026-08-06T04:00:00Z","v":1590792,"vw":266.062834},{"c":322.1,"h":323.0099,"l":306.3796,"n":61535,"o":320.9,"t":"2026-08-07T04:00:00Z","v":3388040,"vw":317.469266},{"c":318.35,"h":326.03,"l":310.95,"n":42883,"o":321.53,"t":"2026-08-10T04:00:00Z","v":2155322,"vw":317.970479},{"c":312.72,"h":319.98,"l":311.73,"n":27482,"o":317.78,"t":"2026-08-11T04:00:00Z","v":953813,"vw":315.467494},{"c":315.96,"h":321.72,"l":312,"n":21575,"o":313.47,"t":"2026-08-12T04:00:00Z","v":1580135,"vw":315.572022},{"c":310.78,"h":319.91,"l":307.985,"n":25570,"o":317.68,"t":"2026-08-13T04:00:00Z","v":1522566,"vw":311.335643},{"c":309.93,"h":311.99,"l":305,"n":29679,"o":308.01,"t":"2026-08-14T04:00:00Z","v":1274161,"vw":309.679657},{"c":314.18,"h":318.605,"l":308.4005,"n":27531,"o":310.49,"t":"2026-08-17T04:00:00Z","v":1271930,"vw":314.448635},{"c":311.69,"h":318.57,"l":310.38,"n":27427,"o":311.63,"t":"2026-08-18T04:00:00Z","v":1132944,"vw":313.093416},{"c":325.07,"h":325.83,"l":313.465,"n":34327,"o":321.01,"t":"2026-08-19T04:00:00Z","v":1792521,"vw":321.771185},{"c":324.61,"h":333.56,"l":320,"n":34209,"o":321.05,"t":"2026-08-20T04:00:00Z","v":1525373,"vw":328.385744},{"c":332.03,"h":332.98,"l":320.4101,"n":27091,"o":325,"t":"2026-08-21T04:00:00Z","v":1215542,"vw":329.026247},{"c":327.72,"h":331.91,"l":321.59,"n":32713,"o":328.4,"t":"2026-08-24T04:00:00Z","v":1220400,"vw":327.337138},{"c":336.71,"h":337.12,"l":325.98,"n":31938,"o":330.31,"t":"2026-08-25T04:00:00Z","v":1733634,"vw":334.621046},{"c":338.45,"h":340.96,"l":333.29,"n":31145,"o":333.29,"t":"2026-08-26T04:00:00Z","v":1095173,"vw":338.486136},{"c":338.7,"h":343.18,"l":334.45,"n":25344,"o":337.46,"t":"2026-08-27T04:00:00Z","v":731776,"vw":338.911128},{"c":326.26,"h":339.3,"l":325.66,"n":27160,"o":335.28,"t":"2026-08-28T04:00:00Z","v":834548,"vw":329.077463},{"c":321.96,"h":325.65,"l":316,"n":28787,"o":320.95,"t":"2026-08-31T04:00:00Z","v":1326730,"vw":320.355565},{"c":320.76,"h":325,"l":318.355,"n":25147,"o":320.99,"t":"2026-09-01T04:00:00Z","v":1209213,"vw":321.615592},{"c":325.165,"h":330.92,"l":318,"n":25424,"o":318.53,"t":"2026-09-02T04:00:00Z","v":1033671,"vw":322.868655},{"c":327.67,"h":332,"l":320.0101,"n":23391,"o":325.65,"t":"2026-09-03T04:00:00Z","v":712354,"vw":324.927073},{"c":328.18,"h":329.05,"l":323.42,"n":21322,"o":323.92,"t":"2026-09-04T04:00:00Z","v":968679,"vw":326.601664},{"c":324.14,"h":331.3963,"l":321.21,"n":28178,"o":326.29,"t":"2026-09-08T04:00:00Z","v":1030674,"vw":326.559429},{"c":330.31,"h":331.88,"l":321.19,"n":23619,"o":324.14,"t":"2026-09-09T04:00:00Z","v":707690,"vw":328.579033},{"c":326.14,"h":331.185,"l":320.65,"n":20404,"o":324.92,"t":"2026-09-10T04:00:00Z","v":1071038,"vw":326.489975},{"c":328.93,"h":330.18,"l":324.45,"n":23440,"o":330.18,"t":"2026-09-11T04:00:00Z","v":798366,"vw":327.900813},{"c":341.79,"h":343,"l":327.1509,"n":27888,"o":327.91,"t":"2026-09-14T04:00:00Z","v":1043539,"vw":336.902073},{"c":350.78,"h":351.7799,"l":338.82,"n":34009,"o":340.34,"t":"2026-09-15T04:00:00Z","v":1776401,"vw":346.818737},{"c":345.34,"h":357.145,"l":343.275,"n":29128,"o":350.18,"t":"2026-09-16T04:00:00Z","v":1432717,"vw":347.758464},{"c":366.31,"h":366.7,"l":348.26,"n":30678,"o":350.5,"t":"2026-09-17T04:00:00Z","v":2561522,"vw":360.915167},{"c":369.39,"h":369.69,"l":358.9,"n":36978,"o":365.78,"t":"2026-09-18T04:00:00Z","v":3718373,"vw":367.568215},{"c":370.64,"h":373.07,"l":363.96,"n":34512,"o":371.92,"t":"2026-09-21T04:00:00Z","v":1982409,"vw":370.255748},{"c":390.9,"h":391.93,"l":365.2,"n":39402,"o":368.26,"t":"2026-09-22T04:00:00Z","v":1553899,"vw":387.224904},{"c":390.79,"h":394.86,"l":384.96,"n":35404,"o":386.94,"t":"2026-09-23T04:00:00Z","v":1691044,"vw":390.371809},{"c":408.79,"h":412.925,"l":388.465,"n":41081,"o":390.52,"t":"2026-09-24T04:00:00Z","v":1964517,"vw":403.834013},{"c":412.56,"h":415.75,"l":407.475,"n":35498,"o":410,"t":"2026-09-25T04:00:00Z","v":1613427,"vw":411.29494},{"c":411.77,"h":417.375,"l":406.295,"n":35194,"o":409.02,"t":"2026-09-28T04:00:00Z","v":1650402,"vw":411.220026},{"c":414.52,"h":421.64,"l":409.25,"n":31666,"o":413.69,"t":"2026-09-29T04:00:00Z","v":2058889,"vw":413.434358},{"c":413.31,"h":427.4675,"l":413.29,"n":38758,"o":416.02,"t":"2026-09-30T04:00:00Z","v":1852400,"vw":420.288085},{"c":408.47,"h":423.4282,"l":407.37,"n":37015,"o":413.31,"t":"2026-10-01T04:00:00Z","v":1865007,"vw":414.39883},{"c":410.35,"h":413.36,"l":400.996,"n":41745,"o":409.4,"t":"2026-10-02T04:00:00Z","v":2157338,"vw":407.531793},{"c":425.64,"h":427.18,"l":405.24,"n":43568,"o":410.32,"t":"2026-10-05T04:00:00Z","v":2022761,"vw":420.282063},{"c":400.65,"h":437.4083,"l":394.77,"n":53029,"o":429.01,"t":"2026-10-06T04:00:00Z","v":2500889,"vw":404.852655},{"c":395.56,"h":401.09,"l":383.45,"n":50230,"o":393.02,"t":"2026-10-07T04:00:00Z","v":2816542,"vw":394.169281},{"c":390.79,"h":392.955,"l":380.39,"n":40421,"o":387.59,"t":"2026-10-08T04:00:00Z","v":2443950,"vw":387.479292},{"c":400.71,"h":407.06,"l":391.51,"n":30905,"o":392.9,"t":"2026-10-09T04:00:00Z","v":1012080,"vw":400.86811},{"c":397.77,"h":402.4,"l":387.74,"n":25087,"o":401.96,"t":"2026-10-12T04:00:00Z","v":935821,"vw":394.785352},{"c":395.655,"h":397.53,"l":383.01,"n":31023,"o":396.98,"t":"2026-10-13T04:00:00Z","v":1132194,"vw":392.440457},{"c":394.75,"h":405.11,"l":391.28,"n":28118,"o":394.4,"t":"2026-10-14T04:00:00Z","v":1048233,"vw":397.125283},{"c":404.79,"h":408.82,"l":384.23,"n":32044,"o":389.88,"t":"2026-10-15T04:00:00Z","v":1207630,"vw":401.923115},{"c":393.44,"h":410.6299,"l":387.26,"n":32273,"o":405.76,"t":"2026-10-16T04:00:00Z","v":1582431,"vw":393.046588},{"c":399.42,"h":408.205,"l":397.2005,"n":32108,"o":401.47,"t":"2026-10-19T04:00:00Z","v":1329599,"vw":401.665275},{"c":405.92,"h":410.28,"l":396.09,"n":24292,"o":400.01,"t":"2026-10-20T04:00:00Z","v":981982,"vw":405.721306},{"c":413.38,"h":420.1499,"l":404.84,"n":33184,"o":404.84,"t":"2026-10-21T04:00:00Z","v":1286519,"vw":415.423273},{"c":401.37,"h":416,"l":383.76,"n":32810,"o":408.47,"t":"2026-10-22T04:00:00Z","v":1612600,"vw":397.229521}],"volatilityBars":[{"c":370.05,"h":370.05,"l":370.05,"n":32,"o":370.05,"t":"2026-09-22T11:45:00Z","v":274,"vw":370.05},{"c":369,"h":369,"l":369,"n":18,"o":369,"t":"2026-09-22T12:30:00Z","v":202,"vw":369},{"c":372,"h":372,"l":372,"n":3,"o":372,"t":"2026-09-22T13:00:00Z","v":205,"vw":372},{"c":372.71,"h":373.59,"l":365.2,"n":965,"o":368.26,"t":"2026-09-22T13:30:00Z","v":42724,"vw":370.015471},{"c":377.34,"h":377.3599,"l":372.1,"n":1496,"o":372.3,"t":"2026-09-22T13:45:00Z","v":53881,"vw":374.84475},{"c":382.09,"h":382.495,"l":376.27,"n":1676,"o":376.27,"t":"2026-09-22T14:00:00Z","v":57957,"vw":379.742886},{"c":382.59,"h":383.72,"l":381.42,"n":1552,"o":381.44,"t":"2026-09-22T14:15:00Z","v":59592,"vw":382.537792},{"c":382.5,"h":383.5499,"l":381.53,"n":1193,"o":382.865,"t":"2026-09-22T14:30:00Z","v":32304,"vw":382.564834},{"c":384.7701,"h":385.54,"l":382.97,"n":1753,"o":382.97,"t":"2026-09-22T14:45:00Z","v":56253,"vw":384.420751},{"c":385.015,"h":385.53,"l":384,"n":1268,"o":384.92,"t":"2026-09-22T15:00:00Z","v":39088,"vw":384.693449},{"c":385.6,"h":386.14,"l":384.29,"n":1295,"o":384.98,"t":"2026-09-22T15:15:00Z","v":33391,"vw":385.326142},{"c":387.165,"h":387.9699,"l":385.1,"n":1185,"o":385.62,"t":"2026-09-22T15:30:00Z","v":43828,"vw":386.595235},{"c":388.41,"h":388.55,"l":386.91,"n":1166,"o":386.91,"t":"2026-09-22T15:45:00Z","v":41515,"vw":387.847932},{"c":387.55,"h":389,"l":386.9,"n":1684,"o":388.21,"t":"2026-09-22T16:00:00Z","v":69505,"vw":387.929995},{"c":385.98,"h":387.36,"l":385.57,"n":815,"o":386.9601,"t":"2026-09-22T16:15:00Z","v":42263,"vw":386.718657},{"c":385.71,"h":386.905,"l":385.15,"n":1119,"o":386.29,"t":"2026-09-22T16:30:00Z","v":27038,"vw":385.959192},{"c":386.8,"h":387.28,"l":385.53,"n":892,"o":385.75,"t":"2026-09-22T16:45:00Z","v":19166,"vw":386.166221},{"c":386.465,"h":387.035,"l":386.02,"n":808,"o":386.77,"t":"2026-09-22T17:00:00Z","v":18534,"vw":386.585023},{"c":389.36,"h":389.98,"l":386.435,"n":1152,"o":386.435,"t":"2026-09-22T17:15:00Z","v":36079,"vw":388.500504},{"c":389.03,"h":389.8699,"l":388.445,"n":1317,"o":389.59,"t":"2026-09-22T17:30:00Z","v":43169,"vw":389.244326},{"c":390.5795,"h":390.5795,"l":388.36,"n":1424,"o":388.825,"t":"2026-09-22T17:45:00Z","v":41183,"vw":389.437818},{"c":391.065,"h":391.93,"l":389.7601,"n":1348,"o":390.4,"t":"2026-09-22T18:00:00Z","v":45494,"vw":390.613447},{"c":390.61,"h":391.81,"l":390.58,"n":1238,"o":391.025,"t":"2026-09-22T18:15:00Z","v":26738,"vw":391.142525},{"c":391.355,"h":391.49,"l":390.167,"n":1088,"o":390.6,"t":"2026-09-22T18:30:00Z","v":32894,"vw":390.68783},{"c":390.79,"h":391.32,"l":390.19,"n":1062,"o":391.17,"t":"2026-09-22T18:45:00Z","v":32250,"vw":390.727386},{"c":388.92,"h":390.9766,"l":388.91,"n":1751,"o":390.7,"t":"2026-09-22T19:00:00Z","v":111051,"vw":390.086456},{"c":387.74,"h":389.33,"l":387.56,"n":1568,"o":388.83,"t":"2026-09-22T19:15:00Z","v":67696,"vw":388.445202},{"c":389.545,"h":389.69,"l":386.895,"n":2243,"o":387.75,"t":"2026-09-22T19:30:00Z","v":73581,"vw":387.845259},{"c":390.52,"h":391.725,"l":389.0201,"n":5051,"o":389.54,"t":"2026-09-22T19:45:00Z","v":186827,"vw":390.822487},{"c":390.9,"h":390.9,"l":390.9,"n":71,"o":390.9,"t":"2026-09-22T20:00:00Z","v":168149,"vw":390.9},{"c":390.9,"h":390.9,"l":390.9,"n":3,"o":390.9,"t":"2026-09-22T20:30:00Z","v":3085,"vw":390.9},{"c":392,"h":392,"l":392,"n":6,"o":392,"t":"2026-09-23T10:30:00Z","v":374,"vw":392},{"c":389.86,"h":389.86,"l":389.86,"n":1,"o":389.86,"t":"2026-09-23T12:30:00Z","v":100,"vw":389.86},{"c":385.7,"h":385.7,"l":385.7,"n":37,"o":385.7,"t":"2026-09-23T13:15:00Z","v":151,"vw":385.7},{"c":386.5,"h":390.88,"l":384.96,"n":1419,"o":386.94,"t":"2026-09-23T13:30:00Z","v":65430,"vw":387.414944},{"c":390.135,"h":390.98,"l":386.17,"n":1368,"o":386.35,"t":"2026-09-23T13:45:00Z","v":106299,"vw":387.779564},{"c":387.945,"h":390.29,"l":387.09,"n":1218,"o":390.135,"t":"2026-09-23T14:00:00Z","v":47519,"vw":389.003113},{"c":387.23,"h":389.214,"l":386.8,"n":1008,"o":389.214,"t":"2026-09-23T14:15:00Z","v":57318,"vw":387.600351},{"c":388.975,"h":390.29,"l":387.27,"n":1280,"o":387.4,"t":"2026-09-23T14:30:00Z","v":55282,"vw":388.627243},{"c":390.43,"h":390.43,"l":387.45,"n":1365,"o":388.97,"t":"2026-09-23T14:45:00Z","v":72712,"vw":388.51142},{"c":390.67,"h":391.53,"l":389.38,"n":1221,"o":389.75,"t":"2026-09-23T15:00:00Z","v":35065,"vw":390.261689},{"c":391.875,"h":392.295,"l":390.25,"n":1079,"o":390.655,"t":"2026-09-23T15:15:00Z","v":57031,"vw":391.563425},{"c":392.36,"h":392.78,"l":391.56,"n":1496,"o":391.995,"t":"2026-09-23T15:30:00Z","v":62934,"vw":392.116827},{"c":392.63,"h":393.23,"l":391.9,"n":962,"o":392.37,"t":"2026-09-23T15:45:00Z","v":20589,"vw":392.30235},{"c":392.53,"h":392.75,"l":391.72,"n":948,"o":392.275,"t":"2026-09-23T16:00:00Z","v":41886,"vw":392.089758},{"c":392.74,"h":392.74,"l":392.1365,"n":542,"o":392.165,"t":"2026-09-23T16:15:00Z","v":10284,"vw":392.425572},{"c":393.0275,"h":393.33,"l":392.61,"n":641,"o":392.9,"t":"2026-09-23T16:30:00Z","v":15417,"vw":392.993864},{"c":390.49,"h":392.855,"l":390.25,"n":971,"o":392.59,"t":"2026-09-23T16:45:00Z","v":20063,"vw":391.024086},{"c":389.96,"h":391.5899,"l":389.955,"n":842,"o":390.305,"t":"2026-09-23T17:00:00Z","v":18232,"vw":390.868716},{"c":391.92,"h":392.37,"l":389.84,"n":909,"o":389.95,"t":"2026-09-23T17:15:00Z","v":32327,"vw":391.331055},{"c":391.57,"h":392.395,"l":389.98,"n":1279,"o":392.3,"t":"2026-09-23T17:30:00Z","v":50364,"vw":391.186628},{"c":390.415,"h":392.07,"l":388.99,"n":857,"o":391.355,"t":"2026-09-23T17:45:00Z","v":59684,"vw":390.230183},{"c":391.955,"h":392.555,"l":390.405,"n":834,"o":390.405,"t":"2026-09-23T18:00:00Z","v":34949,"vw":391.573196},{"c":391.215,"h":392.4,"l":389.99,"n":1170,"o":392.4,"t":"2026-09-23T18:15:00Z","v":89297,"vw":391.450193},{"c":392.49,"h":392.95,"l":391,"n":1637,"o":391.36,"t":"2026-09-23T18:30:00Z","v":74619,"vw":391.80435},{"c":394.425,"h":394.86,"l":392.41,"n":1151,"o":392.89,"t":"2026-09-23T18:45:00Z","v":33970,"vw":394.07332},{"c":392.705,"h":394.58,"l":392.53,"n":1239,"o":394.425,"t":"2026-09-23T19:00:00Z","v":70357,"vw":393.6112},{"c":391.645,"h":392.665,"l":389.61,"n":1405,"o":392.665,"t":"2026-09-23T19:15:00Z","v":43113,"vw":390.779049},{"c":388.87,"h":391.59,"l":387.9,"n":1899,"o":391.25,"t":"2026-09-23T19:30:00Z","v":77226,"vw":389.553657},{"c":391.03,"h":391.77,"l":388.87,"n":5077,"o":388.87,"t":"2026-09-23T19:45:00Z","v":238121,"vw":390.392299},{"c":390.79,"h":390.79,"l":390.79,"n":50,"o":390.79,"t":"2026-09-23T20:00:00Z","v":173687,"vw":390.79},{"c":388.9829,"h":388.9829,"l":388.9829,"n":1,"o":388.9829,"t":"2026-09-23T22:00:00Z","v":200,"vw":388.9829},{"c":387,"h":387,"l":387,"n":12,"o":387,"t":"2026-09-24T11:45:00Z","v":404,"vw":387},{"c":387.05,"h":387.05,"l":387.05,"n":1,"o":387.05,"t":"2026-09-24T12:00:00Z","v":100,"vw":387.05},{"c":400.745,"h":400.8949,"l":388.465,"n":2016,"o":390.41,"t":"2026-09-24T13:30:00Z","v":122480,"vw":393.388927},{"c":403.6,"h":404.07,"l":397.725,"n":1709,"o":400.745,"t":"2026-09-24T13:45:00Z","v":54147,"vw":400.447541},{"c":405.5542,"h":408.51,"l":402.475,"n":2706,"o":403.6,"t":"2026-09-24T14:00:00Z","v":159692,"vw":406.018616},{"c":404.52,"h":405.57,"l":401.41,"n":1758,"o":404.59,"t":"2026-09-24T14:15:00Z","v":74110,"vw":403.935116},{"c":403.01,"h":405.41,"l":401.645,"n":1542,"o":404.77,"t":"2026-09-24T14:30:00Z","v":49522,"vw":404.537226},{"c":398.295,"h":403.86,"l":396.3519,"n":1349,"o":403.12,"t":"2026-09-24T14:45:00Z","v":36878,"vw":399.472754},{"c":399.51,"h":399.66,"l":396.2586,"n":1441,"o":398.305,"t":"2026-09-24T15:00:00Z","v":79843,"vw":398.129727},{"c":396.78,"h":399.615,"l":395.88,"n":1187,"o":399.38,"t":"2026-09-24T15:15:00Z","v":60864,"vw":397.79096},{"c":397.48,"h":397.48,"l":395.92,"n":903,"o":396.1621,"t":"2026-09-24T15:30:00Z","v":30120,"vw":396.776528},{"c":397.635,"h":397.7449,"l":396.036,"n":666,"o":397.24,"t":"2026-09-24T15:45:00Z","v":18803,"vw":396.887952},{"c":397.4,"h":397.5302,"l":395.88,"n":836,"o":396.98,"t":"2026-09-24T16:00:00Z","v":34197,"vw":396.678317},{"c":400.0375,"h":401.2058,"l":398.305,"n":1021,"o":399,"t":"2026-09-24T16:15:00Z","v":32497,"vw":399.066439},{"c":402.1055,"h":402.615,"l":398.79,"n":1089,"o":399.15,"t":"2026-09-24T16:30:00Z","v":55660,"vw":400.537666},{"c":402.09,"h":402.32,"l":400.4637,"n":726,"o":401.96,"t":"2026-09-24T16:45:00Z","v":24496,"vw":401.411145},{"c":404.47,"h":404.47,"l":402.105,"n":621,"o":402.105,"t":"2026-09-24T17:00:00Z","v":24615,"vw":403.047256},{"c":403.7,"h":405.01,"l":403.21,"n":1240,"o":404.77,"t":"2026-09-24T17:15:00Z","v":67846,"vw":404.37482},{"c":402.67,"h":404.59,"l":402.62,"n":1038,"o":403.4,"t":"2026-09-24T17:30:00Z","v":52497,"vw":403.641956},{"c":400.67,"h":403,"l":400.67,"n":870,"o":402.665,"t":"2026-09-24T17:45:00Z","v":29361,"vw":401.397781},{"c":401.005,"h":401.4625,"l":398.98,"n":1261,"o":400.0201,"t":"2026-09-24T18:00:00Z","v":52920,"vw":400.551881},{"c":402.62,"h":403.02,"l":400.0736,"n":1331,"o":400.775,"t":"2026-09-24T18:15:00Z","v":41307,"vw":401.973201},{"c":402.555,"h":403.29,"l":402,"n":1375,"o":402.57,"t":"2026-09-24T18:30:00Z","v":95178,"vw":402.267891},{"c":405.765,"h":406.01,"l":402.01,"n":1772,"o":402.4,"t":"2026-09-24T18:45:00Z","v":79888,"vw":403.899642},{"c":406.21,"h":406.63,"l":405.14,"n":1315,"o":405.765,"t":"2026-09-24T19:00:00Z","v":33929,"vw":405.663794},{"c":408.55,"h":409.885,"l":405.61,"n":2046,"o":406.22,"t":"2026-09-24T19:15:00Z","v":61712,"vw":407.928787},{"c":409.46,"h":410.195,"l":407.18,"n":1841,"o":408.96,"t":"2026-09-24T19:30:00Z","v":61380,"vw":408.349532},{"c":408.82,"h":412.925,"l":408.34,"n":6404,"o":409.55,"t":"2026-09-24T19:45:00Z","v":266210,"vw":410.216809},{"c":408.79,"h":408.79,"l":408.79,"n":63,"o":408.79,"t":"2026-09-24T20:00:00Z","v":249624,"vw":408.79},{"c":409,"h":409,"l":409,"n":1,"o":409,"t":"2026-09-24T22:30:00Z","v":250,"vw":409},{"c":415,"h":415,"l":415,"n":6,"o":415,"t":"2026-09-25T11:00:00Z","v":613,"vw":415},{"c":412,"h":412,"l":412,"n":2,"o":412,"t":"2026-09-25T12:00:00Z","v":101,"vw":412},{"c":415,"h":415,"l":415,"n":1,"o":415,"t":"2026-09-25T12:45:00Z","v":100,"vw":415},{"c":415,"h":415,"l":415,"n":1,"o":415,"t":"2026-09-25T13:00:00Z","v":100,"vw":415},{"c":412.6075,"h":415.75,"l":407.475,"n":1637,"o":410,"t":"2026-09-25T13:30:00Z","v":89731,"vw":411.560405},{"c":410.57,"h":412.61,"l":407.53,"n":1758,"o":412.61,"t":"2026-09-25T13:45:00Z","v":81365,"vw":410.116591},{"c":408.92,"h":410.98,"l":407.875,"n":1217,"o":410.015,"t":"2026-09-25T14:00:00Z","v":107966,"vw":408.858136},{"c":411.015,"h":411.8099,"l":407.53,"n":1693,"o":408.525,"t":"2026-09-25T14:15:00Z","v":68430,"vw":408.848564},{"c":411.18,"h":412.5625,"l":409.9,"n":1046,"o":411.005,"t":"2026-09-25T14:30:00Z","v":95423,"vw":411.359354},{"c":414.69,"h":414.81,"l":411.02,"n":814,"o":411.66,"t":"2026-09-25T14:45:00Z","v":23123,"vw":412.729652},{"c":413.32,"h":415.2175,"l":411.44,"n":1017,"o":414.44,"t":"2026-09-25T15:00:00Z","v":40038,"vw":413.494351},{"c":411.05,"h":413.315,"l":410.3974,"n":861,"o":413.315,"t":"2026-09-25T15:15:00Z","v":25457,"vw":412.21253},{"c":409.91,"h":411.68,"l":409.4618,"n":802,"o":411.55,"t":"2026-09-25T15:30:00Z","v":20140,"vw":410.640813},{"c":409.735,"h":410.5,"l":408.82,"n":948,"o":409.9775,"t":"2026-09-25T15:45:00Z","v":25869,"vw":409.831257},{"c":411,"h":411.73,"l":409.49,"n":1591,"o":410.05,"t":"2026-09-25T16:00:00Z","v":111821,"vw":410.338918},{"c":412.1199,"h":412.6009,"l":410.75,"n":863,"o":411.51,"t":"2026-09-25T16:15:00Z","v":25013,"vw":411.572444},{"c":413.02,"h":413.75,"l":411.29,"n":1445,"o":411.48,"t":"2026-09-25T16:30:00Z","v":49952,"vw":412.72102},{"c":411.38,"h":413.58,"l":410.895,"n":945,"o":413.295,"t":"2026-09-25T16:45:00Z","v":64507,"vw":411.950052},{"c":413.2,"h":413.2,"l":410.96,"n":994,"o":411.4525,"t":"2026-09-25T17:00:00Z","v":65608,"vw":411.517105},{"c":412.76,"h":413.54,"l":412.3901,"n":779,"o":412.68,"t":"2026-09-25T17:15:00Z","v":44429,"vw":412.75161},{"c":413.11,"h":413.54,"l":412.12,"n":1056,"o":412.87,"t":"2026-09-25T17:30:00Z","v":42437,"vw":412.968076},{"c":412.61,"h":413.54,"l":412.61,"n":831,"o":413.38,"t":"2026-09-25T17:45:00Z","v":19390,"vw":413.148351},{"c":413.14,"h":413.8699,"l":411.99,"n":1169,"o":412.845,"t":"2026-09-25T18:00:00Z","v":25657,"vw":413.00465},{"c":412.7975,"h":413.9499,"l":412.61,"n":1037,"o":413.375,"t":"2026-09-25T18:15:00Z","v":29787,"vw":413.292546},{"c":410.66,"h":413.505,"l":410.36,"n":1177,"o":412.63,"t":"2026-09-25T18:30:00Z","v":39451,"vw":412.163459},{"c":410.85,"h":411.59,"l":407.95,"n":2238,"o":411.12,"t":"2026-09-25T18:45:00Z","v":101451,"vw":410.26278},{"c":411.39,"h":411.61,"l":409.785,"n":1172,"o":410.855,"t":"2026-09-25T19:00:00Z","v":40359,"vw":410.691877},{"c":411.12,"h":411.75,"l":410.58,"n":1193,"o":411.39,"t":"2026-09-25T19:15:00Z","v":40417,"vw":411.02866},{"c":411.28,"h":412.76,"l":410.79,"n":1707,"o":411.335,"t":"2026-09-25T19:30:00Z","v":43590,"vw":411.584434},{"c":412.58,"h":412.88,"l":411.11,"n":4163,"o":411.285,"t":"2026-09-25T19:45:00Z","v":136995,"vw":412.290708},{"c":412.56,"h":412.56,"l":412.56,"n":63,"o":412.56,"t":"2026-09-25T20:00:00Z","v":126229,"vw":412.56},{"c":412.56,"h":412.56,"l":412.56,"n":2,"o":412.56,"t":"2026-09-25T20:30:00Z","v":3519,"vw":412.56},{"c":412.8,"h":412.8,"l":412.8,"n":1,"o":412.8,"t":"2026-09-25T23:00:00Z","v":100,"vw":412.8},{"c":413,"h":413,"l":413,"n":1,"o":413,"t":"2026-09-25T23:45:00Z","v":100,"vw":413},{"c":412.375,"h":414.25,"l":408.5,"n":1812,"o":409.02,"t":"2026-09-28T13:30:00Z","v":74896,"vw":411.542412},{"c":415.676,"h":415.73,"l":409.1182,"n":1447,"o":411.84,"t":"2026-09-28T13:45:00Z","v":87820,"vw":410.963577},{"c":411.865,"h":417.375,"l":411.57,"n":1404,"o":415.99,"t":"2026-09-28T14:00:00Z","v":65115,"vw":415.226586},{"c":413.71,"h":414.67,"l":411.95,"n":1098,"o":411.95,"t":"2026-09-28T14:15:00Z","v":51645,"vw":413.761948},{"c":412.2,"h":414.39,"l":412.2,"n":1017,"o":413.5364,"t":"2026-09-28T14:30:00Z","v":33822,"vw":413.062138},{"c":409.77,"h":412.8,"l":409.06,"n":1380,"o":412.585,"t":"2026-09-28T14:45:00Z","v":69116,"vw":411.34392},{"c":411.205,"h":411.53,"l":408.6483,"n":1725,"o":409.765,"t":"2026-09-28T15:00:00Z","v":106006,"vw":410.132184},{"c":411.63,"h":412.15,"l":410.46,"n":1400,"o":411.11,"t":"2026-09-28T15:15:00Z","v":65759,"vw":411.334673},{"c":410.09,"h":411.72,"l":409.2401,"n":803,"o":411.72,"t":"2026-09-28T15:30:00Z","v":21268,"vw":410.28068},{"c":411.3,"h":411.975,"l":410.085,"n":1044,"o":410.09,"t":"2026-09-28T15:45:00Z","v":76901,"vw":411.078951},{"c":410.785,"h":412.1,"l":410.5,"n":1031,"o":410.995,"t":"2026-09-28T16:00:00Z","v":43033,"vw":411.41172},{"c":411.85,"h":412.62,"l":409.59,"n":1247,"o":410.78,"t":"2026-09-28T16:15:00Z","v":43362,"vw":411.315225},{"c":410.38,"h":412.299,"l":410.22,"n":1042,"o":412.299,"t":"2026-09-28T16:30:00Z","v":27501,"vw":411.203479},{"c":412.58,"h":412.58,"l":410.44,"n":956,"o":410.6,"t":"2026-09-28T16:45:00Z","v":38494,"vw":411.568718},{"c":412.68,"h":413.05,"l":411.6501,"n":1110,"o":412.575,"t":"2026-09-28T17:00:00Z","v":43937,"vw":412.514475},{"c":411.115,"h":413.14,"l":410.98,"n":809,"o":412.68,"t":"2026-09-28T17:15:00Z","v":27304,"vw":411.731668},{"c":407.3,"h":411.12,"l":406.295,"n":1648,"o":411.11,"t":"2026-09-28T17:30:00Z","v":81659,"vw":409.105906},{"c":409.04,"h":409.47,"l":406.84,"n":982,"o":407.52,"t":"2026-09-28T17:45:00Z","v":45761,"vw":408.215344},{"c":409.595,"h":410.01,"l":408.6,"n":1016,"o":409.47,"t":"2026-09-28T18:00:00Z","v":33234,"vw":409.39674},{"c":409.7,"h":410.5007,"l":409.595,"n":1207,"o":409.595,"t":"2026-09-28T18:15:00Z","v":49961,"vw":410.011306},{"c":411.38,"h":411.46,"l":409.55,"n":1211,"o":409.865,"t":"2026-09-28T18:30:00Z","v":42874,"vw":410.521734},{"c":411.64,"h":412.67,"l":411.1,"n":1120,"o":411.21,"t":"2026-09-28T18:45:00Z","v":41889,"vw":411.91975},{"c":409.48,"h":411.89,"l":408.03,"n":1567,"o":411.55,"t":"2026-09-28T19:00:00Z","v":96398,"vw":409.547116},{"c":411.58,"h":412.6399,"l":408.94,"n":1175,"o":408.94,"t":"2026-09-28T19:15:00Z","v":48081,"vw":411.11263},{"c":412,"h":412.82,"l":411.58,"n":1604,"o":411.97,"t":"2026-09-28T19:30:00Z","v":49389,"vw":412.176978},{"c":411.77,"h":412.6,"l":410.96,"n":3756,"o":411.7,"t":"2026-09-28T19:45:00Z","v":126553,"vw":411.875047},{"c":411.55,"h":411.77,"l":411.55,"n":68,"o":411.77,"t":"2026-09-28T20:00:00Z","v":131744,"vw":411.769821},{"c":411.77,"h":411.77,"l":411.77,"n":1,"o":411.77,"t":"2026-09-28T20:30:00Z","v":4215,"vw":411.77},{"c":411.76,"h":411.76,"l":411.75,"n":21,"o":411.75,"t":"2026-09-29T08:00:00Z","v":439,"vw":411.756689},{"c":414.61,"h":421.64,"l":413.69,"n":1714,"o":413.69,"t":"2026-09-29T13:30:00Z","v":103463,"vw":418.544331},{"c":411.365,"h":416.91,"l":410,"n":1365,"o":414.905,"t":"2026-09-29T13:45:00Z","v":131065,"vw":413.77298},{"c":411.49,"h":413.365,"l":410.44,"n":1095,"o":412.105,"t":"2026-09-29T14:00:00Z","v":107213,"vw":411.831822},{"c":412.31,"h":414.125,"l":410.88,"n":847,"o":411.325,"t":"2026-09-29T14:15:00Z","v":34320,"vw":412.270415},{"c":410.4,"h":413.5599,"l":410.3,"n":983,"o":413.5599,"t":"2026-09-29T14:30:00Z","v":42621,"vw":411.325799},{"c":410.63,"h":412.515,"l":410.17,"n":969,"o":411.14,"t":"2026-09-29T14:45:00Z","v":45192,"vw":411.753609},{"c":412.115,"h":412.63,"l":410.48,"n":965,"o":410.8,"t":"2026-09-29T15:00:00Z","v":42256,"vw":411.653864},{"c":412.925,"h":414.35,"l":412.115,"n":1102,"o":412.77,"t":"2026-09-29T15:15:00Z","v":56318,"vw":413.768692},{"c":412.97,"h":413.5,"l":410.67,"n":1692,"o":412.86,"t":"2026-09-29T15:30:00Z","v":182422,"vw":412.853748},{"c":413.515,"h":414.79,"l":412.92,"n":2061,"o":412.97,"t":"2026-09-29T15:45:00Z","v":177008,"vw":413.601342},{"c":412.535,"h":413.86,"l":412.535,"n":932,"o":413.565,"t":"2026-09-29T16:00:00Z","v":29081,"vw":413.373711},{"c":413.2175,"h":413.2175,"l":412.615,"n":426,"o":412.615,"t":"2026-09-29T16:15:00Z","v":7659,"vw":413.073869},{"c":411.63,"h":413.51,"l":411.41,"n":936,"o":413.195,"t":"2026-09-29T16:30:00Z","v":35465,"vw":412.15242},{"c":411.79,"h":411.815,"l":411.27,"n":757,"o":411.605,"t":"2026-09-29T16:45:00Z","v":29021,"vw":411.535556},{"c":410.585,"h":411.96,"l":410.565,"n":815,"o":411.88,"t":"2026-09-29T17:00:00Z","v":21820,"vw":411.607523},{"c":409.925,"h":411.27,"l":409.925,"n":631,"o":410.57,"t":"2026-09-29T17:15:00Z","v":26066,"vw":410.851694},{"c":410.8475,"h":410.9,"l":410.13,"n":583,"o":410.34,"t":"2026-09-29T17:30:00Z","v":17155,"vw":410.520902},{"c":410.31,"h":410.77,"l":409.32,"n":654,"o":410.51,"t":"2026-09-29T17:45:00Z","v":23567,"vw":410.37473},{"c":410.085,"h":411.65,"l":409.25,"n":1183,"o":410.305,"t":"2026-09-29T18:00:00Z","v":56168,"vw":410.589032},{"c":412.01,"h":412.0325,"l":410.085,"n":752,"o":410.1175,"t":"2026-09-29T18:15:00Z","v":16904,"vw":411.158699},{"c":411.26,"h":412.29,"l":410.41,"n":1190,"o":411.84,"t":"2026-09-29T18:30:00Z","v":63302,"vw":411.829109},{"c":412.395,"h":413.48,"l":411.08,"n":905,"o":411.13,"t":"2026-09-29T18:45:00Z","v":32719,"vw":412.071536},{"c":412.895,"h":413.675,"l":412.28,"n":1096,"o":412.28,"t":"2026-09-29T19:00:00Z","v":39708,"vw":413.024697},{"c":412.79,"h":413.795,"l":412.2105,"n":913,"o":413.2,"t":"2026-09-29T19:15:00Z","v":26450,"vw":413.000404},{"c":411.74,"h":412.85,"l":411.705,"n":1142,"o":412.83,"t":"2026-09-29T19:30:00Z","v":43113,"vw":412.245667},{"c":414.33,"h":414.92,"l":411.5,"n":4758,"o":411.74,"t":"2026-09-29T19:45:00Z","v":190245,"vw":413.869029},{"c":414.52,"h":414.52,"l":414.52,"n":74,"o":414.52,"t":"2026-09-29T20:00:00Z","v":413468,"vw":414.52},{"c":414.52,"h":414.52,"l":414.52,"n":1,"o":414.52,"t":"2026-09-29T20:30:00Z","v":3381,"vw":414.52},{"c":417.83,"h":417.83,"l":417.83,"n":5,"o":417.83,"t":"2026-09-30T08:45:00Z","v":112,"vw":417.83},{"c":420.11,"h":422.67,"l":414.215,"n":1665,"o":416,"t":"2026-09-30T13:30:00Z","v":87410,"vw":417.955604},{"c":422.135,"h":422.6599,"l":418.765,"n":1238,"o":420.685,"t":"2026-09-30T13:45:00Z","v":38465,"vw":420.441288},{"c":421.875,"h":423.1799,"l":420.9801,"n":1561,"o":422.115,"t":"2026-09-30T14:00:00Z","v":72873,"vw":422.355613},{"c":418.79,"h":421.8225,"l":418.71,"n":1268,"o":421.7975,"t":"2026-09-30T14:15:00Z","v":44460,"vw":419.52777},{"c":420.8975,"h":421.095,"l":418.11,"n":1101,"o":418.4,"t":"2026-09-30T14:30:00Z","v":61856,"vw":419.570413},{"c":424.39,"h":424.64,"l":420.97,"n":1407,"o":421.51,"t":"2026-09-30T14:45:00Z","v":59286,"vw":422.742645},{"c":425.755,"h":426,"l":423.5,"n":1536,"o":424.355,"t":"2026-09-30T15:00:00Z","v":49319,"vw":424.581085},{"c":426.675,"h":427.18,"l":425.87,"n":1717,"o":425.87,"t":"2026-09-30T15:15:00Z","v":53772,"vw":426.271395},{"c":426.38,"h":427.4675,"l":425.83,"n":1566,"o":426.6,"t":"2026-09-30T15:30:00Z","v":39066,"vw":426.793382},{"c":423.885,"h":426.355,"l":423.595,"n":1166,"o":426.28,"t":"2026-09-30T15:45:00Z","v":32471,"vw":425.21896},{"c":424.39,"h":425.13,"l":423.885,"n":1101,"o":423.89,"t":"2026-09-30T16:00:00Z","v":36894,"vw":424.471908},{"c":423.5,"h":424.8299,"l":423.5,"n":1072,"o":423.9701,"t":"2026-09-30T16:15:00Z","v":26237,"vw":424.210188},{"c":424.41,"h":425.1,"l":422.91,"n":1165,"o":422.9769,"t":"2026-09-30T16:30:00Z","v":43683,"vw":423.599465},{"c":423.87,"h":426.1,"l":423.6,"n":976,"o":424.1,"t":"2026-09-30T16:45:00Z","v":50920,"vw":424.782861},{"c":425.455,"h":426.82,"l":424.5,"n":1302,"o":424.525,"t":"2026-09-30T17:00:00Z","v":52888,"vw":425.590372},{"c":425.2,"h":425.7899,"l":424.7,"n":884,"o":425.455,"t":"2026-09-30T17:15:00Z","v":27902,"vw":425.014077},{"c":424.35,"h":425.34,"l":424.145,"n":1105,"o":425.2,"t":"2026-09-30T17:30:00Z","v":26692,"vw":424.810678},{"c":424.345,"h":425.6072,"l":424.345,"n":956,"o":424.48,"t":"2026-09-30T17:45:00Z","v":15859,"vw":424.900678},{"c":425.41,"h":425.41,"l":424.18,"n":945,"o":424.345,"t":"2026-09-30T18:00:00Z","v":28217,"vw":424.681015},{"c":426.66,"h":426.66,"l":425.285,"n":1171,"o":425.525,"t":"2026-09-30T18:15:00Z","v":41448,"vw":425.925836},{"c":425.95,"h":426.9699,"l":425.61,"n":1418,"o":426.56,"t":"2026-09-30T18:30:00Z","v":40817,"vw":426.303235},{"c":423.7175,"h":425.865,"l":423.38,"n":1500,"o":425.71,"t":"2026-09-30T18:45:00Z","v":49643,"vw":424.820664},{"c":421.25,"h":424.4,"l":421.25,"n":1638,"o":423.77,"t":"2026-09-30T19:00:00Z","v":202047,"vw":423.802458},{"c":419.31,"h":422.24,"l":418.75,"n":1585,"o":421.48,"t":"2026-09-30T19:15:00Z","v":51787,"vw":420.669561},{"c":417.24,"h":420.015,"l":416.92,"n":1659,"o":419.32,"t":"2026-09-30T19:30:00Z","v":48756,"vw":418.943883},{"c":413.3,"h":417.55,"l":413.29,"n":4937,"o":417.42,"t":"2026-09-30T19:45:00Z","v":202154,"vw":414.803272},{"c":413.31,"h":415.37,"l":413.31,"n":119,"o":413.31,"t":"2026-09-30T20:00:00Z","v":341477,"vw":413.311149},{"c":413.31,"h":413.31,"l":413.31,"n":1,"o":413.31,"t":"2026-09-30T20:30:00Z","v":921,"vw":413.31},{"c":412.5,"h":412.5,"l":412.5,"n":1,"o":412.5,"t":"2026-10-01T11:15:00Z","v":128,"vw":412.5},{"c":417.05,"h":420,"l":410.95,"n":1306,"o":413.31,"t":"2026-10-01T13:30:00Z","v":82452,"vw":414.643632},{"c":419.78,"h":422.83,"l":413.275,"n":1417,"o":417.92,"t":"2026-10-01T13:45:00Z","v":73647,"vw":418.592133},{"c":415.86,"h":421.19,"l":415.795,"n":1516,"o":420.89,"t":"2026-10-01T14:00:00Z","v":60604,"vw":418.618084},{"c":421.3725,"h":421.5,"l":415.5,"n":1289,"o":416.69,"t":"2026-10-01T14:15:00Z","v":89049,"vw":418.437311},{"c":422.725,"h":423.4282,"l":419.8,"n":1201,"o":422,"t":"2026-10-01T14:30:00Z","v":72817,"vw":421.159729},{"c":419.63,"h":423.345,"l":418.72,"n":1022,"o":422.725,"t":"2026-10-01T14:45:00Z","v":73508,"vw":421.664983},{"c":419.175,"h":421.28,"l":418.72,"n":927,"o":420.54,"t":"2026-10-01T15:00:00Z","v":48403,"vw":419.574755},{"c":419.03,"h":419.93,"l":418.215,"n":974,"o":419.01,"t":"2026-10-01T15:15:00Z","v":24876,"vw":419.091317},{"c":419.5356,"h":420.7,"l":418.765,"n":868,"o":418.835,"t":"2026-10-01T15:30:00Z","v":31254,"vw":419.731469},{"c":418.635,"h":420.37,"l":418.255,"n":895,"o":419.56,"t":"2026-10-01T15:45:00Z","v":28443,"vw":419.29082},{"c":420.16,"h":420.36,"l":418.3,"n":831,"o":418.3,"t":"2026-10-01T16:00:00Z","v":35199,"vw":419.744544},{"c":420.06,"h":420.545,"l":418.23,"n":1110,"o":420.01,"t":"2026-10-01T16:15:00Z","v":36322,"vw":419.515223},{"c":420.49,"h":420.49,"l":419.61,"n":792,"o":420.225,"t":"2026-10-01T16:30:00Z","v":36749,"vw":420.107275},{"c":414,"h":419.9,"l":414,"n":1339,"o":419.9,"t":"2026-10-01T16:45:00Z","v":75493,"vw":417.316339},{"c":417.235,"h":417.6108,"l":414.175,"n":1314,"o":414.175,"t":"2026-10-01T17:00:00Z","v":51975,"vw":416.145301},{"c":416.85,"h":417.985,"l":416.51,"n":1021,"o":417.235,"t":"2026-10-01T17:15:00Z","v":39065,"vw":417.386882},{"c":414.72,"h":416.855,"l":414.335,"n":1142,"o":416.855,"t":"2026-10-01T17:30:00Z","v":34234,"vw":415.634651},{"c":413.25,"h":414.88,"l":412.93,"n":885,"o":414.88,"t":"2026-10-01T17:45:00Z","v":21581,"vw":413.73325},{"c":410.115,"h":413.26,"l":409.41,"n":1196,"o":413.26,"t":"2026-10-01T18:00:00Z","v":43986,"vw":410.659722},{"c":413.39,"h":414.21,"l":409.01,"n":1744,"o":409.7,"t":"2026-10-01T18:15:00Z","v":90207,"vw":411.059039},{"c":412.305,"h":414.35,"l":411.2826,"n":1289,"o":413.43,"t":"2026-10-01T18:30:00Z","v":56976,"vw":413.360994},{"c":414.42,"h":414.7,"l":411.79,"n":1275,"o":412.2775,"t":"2026-10-01T18:45:00Z","v":68514,"vw":413.794596},{"c":414.25,"h":415.33,"l":413.63,"n":1304,"o":414.31,"t":"2026-10-01T19:00:00Z","v":63589,"vw":414.370654},{"c":413.585,"h":414.255,"l":412.57,"n":1280,"o":414.255,"t":"2026-10-01T19:15:00Z","v":45492,"vw":413.762218},{"c":410.25,"h":413.715,"l":409.99,"n":2066,"o":413.715,"t":"2026-10-01T19:30:00Z","v":77358,"vw":412.460585},{"c":408.24,"h":410.36,"l":407.37,"n":6193,"o":410.05,"t":"2026-10-01T19:45:00Z","v":243638,"vw":408.657742},{"c":408.47,"h":408.47,"l":408.47,"n":66,"o":408.47,"t":"2026-10-01T20:00:00Z","v":246440,"vw":408.47},{"c":408.47,"h":408.47,"l":408.47,"n":2,"o":408.47,"t":"2026-10-01T20:30:00Z","v":5101,"vw":408.47},{"c":416.5425,"h":416.5425,"l":416.5425,"n":2,"o":416.5425,"t":"2026-10-02T12:30:00Z","v":128,"vw":416.5425},{"c":411.3225,"h":413.36,"l":406.3,"n":1390,"o":409.4,"t":"2026-10-02T13:30:00Z","v":83384,"vw":410.076214},{"c":410,"h":411.85,"l":406.76,"n":1805,"o":411.84,"t":"2026-10-02T13:45:00Z","v":79993,"vw":409.7658},{"c":407.925,"h":410.04,"l":407.1,"n":1301,"o":409.46,"t":"2026-10-02T14:00:00Z","v":68145,"vw":408.861218},{"c":408.365,"h":410.06,"l":406.25,"n":1463,"o":407.93,"t":"2026-10-02T14:15:00Z","v":71931,"vw":408.189396},{"c":405.255,"h":408.4658,"l":405.0725,"n":2102,"o":407.4287,"t":"2026-10-02T14:30:00Z","v":85466,"vw":407.284454},{"c":405.86,"h":406,"l":403.52,"n":1814,"o":405.505,"t":"2026-10-02T14:45:00Z","v":58135,"vw":404.435588},{"c":407.31,"h":407.31,"l":404.52,"n":2083,"o":405.67,"t":"2026-10-02T15:00:00Z","v":80074,"vw":405.566035},{"c":408.48,"h":409.98,"l":407.16,"n":1231,"o":407.16,"t":"2026-10-02T15:15:00Z","v":44425,"vw":408.494035},{"c":408.4811,"h":409.6,"l":408.28,"n":1302,"o":408.725,"t":"2026-10-02T15:30:00Z","v":42643,"vw":408.901142},{"c":407.87,"h":410.3968,"l":407.75,"n":1724,"o":408.56,"t":"2026-10-02T15:45:00Z","v":70260,"vw":408.883293},{"c":405.155,"h":408.6,"l":404.935,"n":1227,"o":407.855,"t":"2026-10-02T16:00:00Z","v":43587,"vw":407.31337},{"c":404.255,"h":405.345,"l":403.22,"n":1169,"o":404.8027,"t":"2026-10-02T16:15:00Z","v":50214,"vw":404.219526},{"c":405.2,"h":406.8,"l":403.85,"n":1159,"o":404.22,"t":"2026-10-02T16:30:00Z","v":32089,"vw":405.809725},{"c":404.82,"h":405.23,"l":403.73,"n":1148,"o":404.99,"t":"2026-10-02T16:45:00Z","v":42565,"vw":404.479885},{"c":402.355,"h":404.85,"l":400.996,"n":1484,"o":404.45,"t":"2026-10-02T17:00:00Z","v":45771,"vw":403.336659},{"c":401.405,"h":403.18,"l":401.02,"n":1609,"o":402.13,"t":"2026-10-02T17:15:00Z","v":56480,"vw":402.066492},{"c":403.19,"h":403.22,"l":401.29,"n":1487,"o":401.405,"t":"2026-10-02T17:30:00Z","v":73518,"vw":402.320568},{"c":402.5,"h":403.57,"l":401.89,"n":1389,"o":403.37,"t":"2026-10-02T17:45:00Z","v":55093,"vw":402.71645},{"c":405.79,"h":406.6,"l":402.485,"n":1441,"o":402.69,"t":"2026-10-02T18:00:00Z","v":63962,"vw":404.313963},{"c":407.52,"h":407.52,"l":405.61,"n":1169,"o":405.755,"t":"2026-10-02T18:15:00Z","v":36631,"vw":406.486224},{"c":407.565,"h":407.89,"l":406.5683,"n":1118,"o":407.8,"t":"2026-10-02T18:30:00Z","v":33756,"vw":407.194671},{"c":408.12,"h":408.85,"l":407.06,"n":1286,"o":407.51,"t":"2026-10-02T18:45:00Z","v":63480,"vw":408.32352},{"c":406.92,"h":408.72,"l":406.1965,"n":1318,"o":408.32,"t":"2026-10-02T19:00:00Z","v":55810,"vw":407.430907},{"c":407.2051,"h":408.25,"l":406.635,"n":1395,"o":406.635,"t":"2026-10-02T19:15:00Z","v":52321,"vw":407.378934},{"c":409.84,"h":410.1413,"l":406.89,"n":1915,"o":407.22,"t":"2026-10-02T19:30:00Z","v":54378,"vw":408.428028},{"c":410.15,"h":410.69,"l":408.1,"n":4761,"o":409.52,"t":"2026-10-02T19:45:00Z","v":185260,"vw":409.920213},{"c":410.35,"h":410.35,"l":410.35,"n":39,"o":410.35,"t":"2026-10-02T20:00:00Z","v":238488,"vw":410.35},{"c":409,"h":409,"l":409,"n":8,"o":409,"t":"2026-10-05T08:00:00Z","v":139,"vw":409},{"c":405.4396,"h":405.4396,"l":405.4396,"n":1,"o":405.4396,"t":"2026-10-05T12:15:00Z","v":222,"vw":405.4396},{"c":402.7119,"h":402.7119,"l":402.7119,"n":3,"o":402.7119,"t":"2026-10-05T13:00:00Z","v":104,"vw":402.7119},{"c":411.81,"h":413.645,"l":405.24,"n":1235,"o":410.89,"t":"2026-10-05T13:30:00Z","v":51849,"vw":410.133192},{"c":418.26,"h":419.26,"l":410.735,"n":1363,"o":411.08,"t":"2026-10-05T13:45:00Z","v":48818,"vw":415.640359},{"c":417,"h":419.96,"l":416.405,"n":1548,"o":419.02,"t":"2026-10-05T14:00:00Z","v":45229,"vw":417.954002},{"c":416.36,"h":418.32,"l":414.63,"n":1384,"o":417.98,"t":"2026-10-05T14:15:00Z","v":65779,"vw":416.810913},{"c":416.8875,"h":416.935,"l":414.0501,"n":1407,"o":416.49,"t":"2026-10-05T14:30:00Z","v":41615,"vw":415.106198},{"c":416.23,"h":417.34,"l":415.02,"n":1206,"o":416.8625,"t":"2026-10-05T14:45:00Z","v":43695,"vw":416.399893},{"c":417.015,"h":417.52,"l":415.97,"n":1851,"o":416.2,"t":"2026-10-05T15:00:00Z","v":88936,"vw":416.793255},{"c":417.435,"h":417.51,"l":415.87,"n":1987,"o":417,"t":"2026-10-05T15:15:00Z","v":83514,"vw":416.550183},{"c":416.79,"h":418.105,"l":415.8801,"n":2036,"o":417.36,"t":"2026-10-05T15:30:00Z","v":103462,"vw":416.921445},{"c":417.61,"h":418.38,"l":415.955,"n":1409,"o":416.58,"t":"2026-10-05T15:45:00Z","v":74637,"vw":417.00576},{"c":420.475,"h":421.875,"l":417.69,"n":2111,"o":417.755,"t":"2026-10-05T16:00:00Z","v":71139,"vw":419.287351},{"c":419.94,"h":420.9,"l":419.46,"n":980,"o":420.47,"t":"2026-10-05T16:15:00Z","v":35708,"vw":419.946294},{"c":418.315,"h":420.14,"l":417.72,"n":1101,"o":420.13,"t":"2026-10-05T16:30:00Z","v":30215,"vw":419.07289},{"c":416.4047,"h":419.41,"l":416.4,"n":1028,"o":418.325,"t":"2026-10-05T16:45:00Z","v":37414,"vw":417.883937},{"c":417,"h":417.6699,"l":416.59,"n":1184,"o":417,"t":"2026-10-05T17:00:00Z","v":68311,"vw":417.103484},{"c":417.28,"h":417.47,"l":415.91,"n":1204,"o":416.755,"t":"2026-10-05T17:15:00Z","v":48384,"vw":416.532599},{"c":418.64,"h":418.98,"l":417.2375,"n":1861,"o":417.2375,"t":"2026-10-05T17:30:00Z","v":85130,"vw":417.958074},{"c":418.1325,"h":418.8,"l":417.81,"n":1221,"o":418.645,"t":"2026-10-05T17:45:00Z","v":42944,"vw":418.208332},{"c":419.86,"h":420,"l":417.75,"n":1436,"o":418.15,"t":"2026-10-05T18:00:00Z","v":62503,"vw":418.683709},{"c":420.51,"h":421.8499,"l":419.7201,"n":1685,"o":420.01,"t":"2026-10-05T18:15:00Z","v":64542,"vw":420.364758},{"c":420.27,"h":421.2799,"l":419.98,"n":1386,"o":420.63,"t":"2026-10-05T18:30:00Z","v":50344,"vw":420.645051},{"c":420.43,"h":421.15,"l":420.29,"n":1343,"o":420.375,"t":"2026-10-05T18:45:00Z","v":52700,"vw":420.672527},{"c":423.22,"h":423.35,"l":420.39,"n":1538,"o":420.61,"t":"2026-10-05T19:00:00Z","v":55251,"vw":422.033296},{"c":423.39,"h":423.96,"l":423.03,"n":1566,"o":423.34,"t":"2026-10-05T19:15:00Z","v":46727,"vw":423.42037},{"c":424.6692,"h":425.01,"l":422.37,"n":2212,"o":423.2,"t":"2026-10-05T19:30:00Z","v":72744,"vw":423.751809},{"c":425.65,"h":427.18,"l":423.54,"n":5768,"o":424.31,"t":"2026-10-05T19:45:00Z","v":243562,"vw":425.45855},{"c":430.57,"h":430.57,"l":425.64,"n":86,"o":425.64,"t":"2026-10-05T20:00:00Z","v":294283,"vw":425.642357},{"c":425.64,"h":425.64,"l":425.64,"n":2,"o":425.64,"t":"2026-10-05T20:30:00Z","v":2821,"vw":425.64},{"c":425.64,"h":425.64,"l":425.64,"n":1,"o":425.64,"t":"2026-10-05T23:15:00Z","v":100,"vw":425.64},{"c":428.8,"h":428.8,"l":428.8,"n":1,"o":428.8,"t":"2026-10-05T23:30:00Z","v":240,"vw":428.8},{"c":428,"h":428,"l":428,"n":2,"o":428,"t":"2026-10-06T08:15:00Z","v":150,"vw":428},{"c":429.97,"h":429.97,"l":429.97,"n":5,"o":429.97,"t":"2026-10-06T11:45:00Z","v":149,"vw":429.97},{"c":429.15,"h":429.15,"l":429.15,"n":6,"o":429.15,"t":"2026-10-06T13:00:00Z","v":257,"vw":429.15},{"c":432.9,"h":437.4083,"l":427.3,"n":2000,"o":429.01,"t":"2026-10-06T13:30:00Z","v":132513,"vw":433.213246},{"c":415.84,"h":434.315,"l":413.2701,"n":2655,"o":433.27,"t":"2026-10-06T13:45:00Z","v":156315,"vw":422.41688},{"c":404.77,"h":417.5599,"l":398.01,"n":4545,"o":415.85,"t":"2026-10-06T14:00:00Z","v":253140,"vw":408.579168},{"c":400.73,"h":406.155,"l":398.64,"n":4039,"o":405.535,"t":"2026-10-06T14:15:00Z","v":168217,"vw":402.033964},{"c":397.325,"h":402.99,"l":395.22,"n":3698,"o":400.9,"t":"2026-10-06T14:30:00Z","v":174170,"vw":398.452107},{"c":399.84,"h":401.02,"l":394.77,"n":2997,"o":396.65,"t":"2026-10-06T14:45:00Z","v":157033,"vw":397.355118},{"c":400.845,"h":401.755,"l":396.3301,"n":2453,"o":399.68,"t":"2026-10-06T15:00:00Z","v":119448,"vw":399.057668},{"c":400.95,"h":404.04,"l":399.11,"n":1667,"o":400.7125,"t":"2026-10-06T15:15:00Z","v":91946,"vw":401.071411},{"c":403.27,"h":404.37,"l":400.76,"n":1589,"o":400.95,"t":"2026-10-06T15:30:00Z","v":74531,"vw":402.247499},{"c":405.09,"h":406.73,"l":402.01,"n":1509,"o":402.73,"t":"2026-10-06T15:45:00Z","v":62686,"vw":404.124941},{"c":402.645,"h":405.17,"l":400.89,"n":1244,"o":405.13,"t":"2026-10-06T16:00:00Z","v":53476,"vw":402.515548},{"c":401.465,"h":404.11,"l":400.53,"n":1021,"o":402.66,"t":"2026-10-06T16:15:00Z","v":52389,"vw":402.004722},{"c":402.06,"h":403.79,"l":400.64,"n":1198,"o":401.465,"t":"2026-10-06T16:30:00Z","v":49919,"vw":402.352625},{"c":402.54,"h":402.9699,"l":401.03,"n":981,"o":401.81,"t":"2026-10-06T16:45:00Z","v":41741,"vw":402.023208},{"c":403.5925,"h":403.872,"l":401.64,"n":912,"o":402.53,"t":"2026-10-06T17:00:00Z","v":38493,"vw":402.856106},{"c":400.77,"h":403.465,"l":400.58,"n":860,"o":403.465,"t":"2026-10-06T17:15:00Z","v":23520,"vw":401.60597},{"c":399.8,"h":402.8,"l":399.3901,"n":1108,"o":401.02,"t":"2026-10-06T17:30:00Z","v":31992,"vw":400.762205},{"c":401.12,"h":403.29,"l":399.885,"n":980,"o":399.885,"t":"2026-10-06T17:45:00Z","v":34900,"vw":401.860674},{"c":400.69,"h":402.26,"l":400.1269,"n":1125,"o":401.67,"t":"2026-10-06T18:00:00Z","v":33631,"vw":401.17571},{"c":401.53,"h":402.58,"l":400.16,"n":1061,"o":401.07,"t":"2026-10-06T18:15:00Z","v":28328,"vw":401.349607},{"c":401.8999,"h":401.8999,"l":399.55,"n":1069,"o":401.565,"t":"2026-10-06T18:30:00Z","v":37127,"vw":400.783647},{"c":400.1977,"h":402.04,"l":398.49,"n":1472,"o":401.535,"t":"2026-10-06T18:45:00Z","v":51108,"vw":400.626603},{"c":399.02,"h":400.19,"l":397.91,"n":1530,"o":399.92,"t":"2026-10-06T19:00:00Z","v":49891,"vw":398.643301},{"c":397.81,"h":398.92,"l":396.04,"n":1867,"o":398.92,"t":"2026-10-06T19:15:00Z","v":54287,"vw":397.49805},{"c":398,"h":398.115,"l":395.55,"n":2508,"o":397.8,"t":"2026-10-06T19:30:00Z","v":88216,"vw":396.532378},{"c":400.745,"h":402.01,"l":396.49,"n":6102,"o":397.7125,"t":"2026-10-06T19:45:00Z","v":243459,"vw":399.81204},{"c":400.65,"h":400.65,"l":400.65,"n":93,"o":400.65,"t":"2026-10-06T20:00:00Z","v":163289,"vw":400.65},{"c":400.65,"h":400.65,"l":400.65,"n":1,"o":400.65,"t":"2026-10-06T20:15:00Z","v":25702,"vw":400.65},{"c":400.65,"h":400.65,"l":400.65,"n":3,"o":400.65,"t":"2026-10-06T20:30:00Z","v":896,"vw":400.65},{"c":396.0001,"h":396.0001,"l":396.0001,"n":2,"o":396.0001,"t":"2026-10-06T20:45:00Z","v":101,"vw":396.0001},{"c":406.95,"h":406.95,"l":400.5,"n":23,"o":400.82,"t":"2026-10-06T21:00:00Z","v":812,"vw":401.99329},{"c":396,"h":396,"l":396,"n":1,"o":396,"t":"2026-10-06T22:00:00Z","v":210,"vw":396},{"c":400,"h":400,"l":400,"n":2,"o":400,"t":"2026-10-06T22:15:00Z","v":160,"vw":400},{"c":399.7816,"h":399.7816,"l":399.7816,"n":2,"o":399.7816,"t":"2026-10-06T22:30:00Z","v":110,"vw":399.7816},{"c":397,"h":397,"l":397,"n":1,"o":397,"t":"2026-10-07T11:45:00Z","v":100,"vw":397},{"c":397,"h":397,"l":397,"n":4,"o":397,"t":"2026-10-07T12:15:00Z","v":256,"vw":397},{"c":396,"h":396,"l":396,"n":1,"o":396,"t":"2026-10-07T13:00:00Z","v":100,"vw":396},{"c":389.69,"h":398.09,"l":385.14,"n":4230,"o":393.34,"t":"2026-10-07T13:30:00Z","v":273322,"vw":391.38631},{"c":390,"h":392.76,"l":387.76,"n":3083,"o":389.965,"t":"2026-10-07T13:45:00Z","v":170470,"vw":390.106767},{"c":386.49,"h":389.81,"l":383.45,"n":3179,"o":389.81,"t":"2026-10-07T14:00:00Z","v":146194,"vw":385.408836},{"c":392.92,"h":393.805,"l":386.43,"n":2618,"o":386.43,"t":"2026-10-07T14:15:00Z","v":139287,"vw":390.475109},{"c":396.29,"h":396.48,"l":391.08,"n":3218,"o":392.82,"t":"2026-10-07T14:30:00Z","v":166765,"vw":393.238975},{"c":398.895,"h":399.18,"l":395.27,"n":1697,"o":395.88,"t":"2026-10-07T14:45:00Z","v":47235,"vw":397.243927},{"c":398.555,"h":398.9,"l":396.785,"n":1162,"o":398.75,"t":"2026-10-07T15:00:00Z","v":30126,"vw":397.630118},{"c":399.36,"h":400.89,"l":398,"n":1647,"o":398.72,"t":"2026-10-07T15:15:00Z","v":63906,"vw":399.455069},{"c":399.34,"h":400.81,"l":398.2605,"n":1428,"o":399.45,"t":"2026-10-07T15:30:00Z","v":43778,"vw":399.06289},{"c":397.1,"h":399.91,"l":396.43,"n":1242,"o":399.64,"t":"2026-10-07T15:45:00Z","v":39074,"vw":398.340716},{"c":397.92,"h":399.39,"l":397,"n":1322,"o":397.105,"t":"2026-10-07T16:00:00Z","v":39331,"vw":397.798889},{"c":400.1,"h":400.85,"l":396.905,"n":1181,"o":398.01,"t":"2026-10-07T16:15:00Z","v":55675,"vw":398.433739},{"c":398.59,"h":400.82,"l":398.59,"n":1120,"o":399.93,"t":"2026-10-07T16:30:00Z","v":28657,"vw":399.915871},{"c":399.57,"h":399.8,"l":398.275,"n":1045,"o":398.525,"t":"2026-10-07T16:45:00Z","v":32204,"vw":398.897923},{"c":399.405,"h":400.54,"l":398.96,"n":1135,"o":399.53,"t":"2026-10-07T17:00:00Z","v":33302,"vw":399.688635},{"c":399.39,"h":400.22,"l":398.86,"n":1057,"o":399.13,"t":"2026-10-07T17:15:00Z","v":30827,"vw":399.428523},{"c":398.555,"h":400.12,"l":398.555,"n":1108,"o":399.35,"t":"2026-10-07T17:30:00Z","v":43592,"vw":399.465682},{"c":398.37,"h":399.18,"l":398.01,"n":862,"o":398.33,"t":"2026-10-07T17:45:00Z","v":28240,"vw":398.657356},{"c":397.63,"h":398.8,"l":397.3,"n":1284,"o":398.615,"t":"2026-10-07T18:00:00Z","v":45537,"vw":397.984929},{"c":400.29,"h":400.29,"l":397.515,"n":1446,"o":397.61,"t":"2026-10-07T18:15:00Z","v":47219,"vw":398.35055},{"c":399.96,"h":401.09,"l":399.25,"n":1456,"o":399.9,"t":"2026-10-07T18:30:00Z","v":39981,"vw":400.283127},{"c":399.7075,"h":400.46,"l":398.65,"n":1062,"o":399.86,"t":"2026-10-07T18:45:00Z","v":31504,"vw":399.503535},{"c":396.835,"h":400.21,"l":396.64,"n":1748,"o":400,"t":"2026-10-07T19:00:00Z","v":52226,"vw":398.717254},{"c":395.65,"h":396.835,"l":395.01,"n":2040,"o":396.835,"t":"2026-10-07T19:15:00Z","v":70774,"vw":396.075344},{"c":395.125,"h":396.32,"l":394.64,"n":2265,"o":396.07,"t":"2026-10-07T19:30:00Z","v":60530,"vw":395.562889},{"c":395.38,"h":397.02,"l":394.87,"n":5691,"o":395.24,"t":"2026-10-07T19:45:00Z","v":277892,"vw":395.589627},{"c":395.56,"h":395.56,"l":395.56,"n":75,"o":395.56,"t":"2026-10-07T20:00:00Z","v":197567,"vw":395.56},{"c":395.56,"h":395.56,"l":395.56,"n":1,"o":395.56,"t":"2026-10-07T20:30:00Z","v":125,"vw":395.56},{"c":395.62,"h":395.62,"l":395.62,"n":1,"o":395.62,"t":"2026-10-07T21:30:00Z","v":100,"vw":395.62},{"c":397,"h":397,"l":397,"n":3,"o":397,"t":"2026-10-07T22:15:00Z","v":400,"vw":397},{"c":390.99,"h":390.99,"l":390.99,"n":2,"o":390.99,"t":"2026-10-08T10:30:00Z","v":444,"vw":390.99},{"c":392.4,"h":392.4,"l":392.4,"n":7,"o":392.4,"t":"2026-10-08T11:00:00Z","v":300,"vw":392.4},{"c":390,"h":390,"l":390,"n":4,"o":390,"t":"2026-10-08T11:15:00Z","v":282,"vw":390},{"c":388,"h":388.25,"l":388,"n":16,"o":388.25,"t":"2026-10-08T12:45:00Z","v":808,"vw":388.178571},{"c":388,"h":388,"l":388,"n":4,"o":388,"t":"2026-10-08T13:00:00Z","v":273,"vw":388},{"c":385.41,"h":392.955,"l":384,"n":2014,"o":387.59,"t":"2026-10-08T13:30:00Z","v":106844,"vw":386.985061},{"c":388,"h":389.67,"l":384.82,"n":2070,"o":386.7999,"t":"2026-10-08T13:45:00Z","v":137289,"vw":387.162493},{"c":382.56,"h":388.12,"l":381.95,"n":2441,"o":388.01,"t":"2026-10-08T14:00:00Z","v":86690,"vw":384.110069},{"c":383.03,"h":384.74,"l":380.39,"n":2327,"o":381.68,"t":"2026-10-08T14:15:00Z","v":115295,"vw":383.155527},{"c":390.2,"h":390.645,"l":383.9,"n":1804,"o":383.9225,"t":"2026-10-08T14:30:00Z","v":75165,"vw":387.674088},{"c":384.815,"h":389.51,"l":384.5304,"n":1487,"o":389.43,"t":"2026-10-08T14:45:00Z","v":50252,"vw":387.011902},{"c":386.21,"h":386.65,"l":383.84,"n":1500,"o":385.2,"t":"2026-10-08T15:00:00Z","v":53984,"vw":385.490186},{"c":386.01,"h":387.6099,"l":385.86,"n":1853,"o":386.57,"t":"2026-10-08T15:15:00Z","v":81954,"vw":386.677727},{"c":385.59,"h":386.08,"l":383.645,"n":1954,"o":386.015,"t":"2026-10-08T15:30:00Z","v":100023,"vw":384.734356},{"c":384.83,"h":386.84,"l":384.53,"n":1652,"o":386.0495,"t":"2026-10-08T15:45:00Z","v":69940,"vw":385.879353},{"c":385.225,"h":386.085,"l":383.79,"n":1047,"o":384.83,"t":"2026-10-08T16:00:00Z","v":31887,"vw":384.951846},{"c":386.36,"h":387.34,"l":384.99,"n":1294,"o":384.99,"t":"2026-10-08T16:15:00Z","v":109952,"vw":386.131614},{"c":387.365,"h":387.7,"l":386.62,"n":759,"o":386.62,"t":"2026-10-08T16:30:00Z","v":20231,"vw":387.2205},{"c":389.96,"h":390.48,"l":387.77,"n":885,"o":387.79,"t":"2026-10-08T16:45:00Z","v":27103,"vw":388.941395},{"c":389.08,"h":389.77,"l":388.1001,"n":1364,"o":389.65,"t":"2026-10-08T17:00:00Z","v":63608,"vw":388.864965},{"c":388.03,"h":389.63,"l":387.87,"n":919,"o":389.0875,"t":"2026-10-08T17:15:00Z","v":24455,"vw":388.713224},{"c":388.47,"h":389.61,"l":387.69,"n":1065,"o":387.69,"t":"2026-10-08T17:30:00Z","v":25253,"vw":388.695945},{"c":389.23,"h":389.5899,"l":388.13,"n":705,"o":388.475,"t":"2026-10-08T17:45:00Z","v":22729,"vw":389.124549},{"c":389.79,"h":389.94,"l":388.52,"n":767,"o":389.46,"t":"2026-10-08T18:00:00Z","v":19805,"vw":389.152029},{"c":387.825,"h":390.77,"l":387.545,"n":879,"o":389.95,"t":"2026-10-08T18:15:00Z","v":18378,"vw":389.322583},{"c":387.32,"h":388.9499,"l":387.32,"n":1007,"o":387.5,"t":"2026-10-08T18:30:00Z","v":34114,"vw":388.290416},{"c":387.68,"h":389.22,"l":387.475,"n":1191,"o":387.67,"t":"2026-10-08T18:45:00Z","v":38777,"vw":388.268678},{"c":389.59,"h":390.03,"l":387.62,"n":970,"o":387.62,"t":"2026-10-08T19:00:00Z","v":21727,"vw":388.922913},{"c":389.355,"h":390.2572,"l":388.84,"n":1152,"o":389.41,"t":"2026-10-08T19:15:00Z","v":31541,"vw":389.309163},{"c":390.11,"h":390.87,"l":388.59,"n":1662,"o":389.35,"t":"2026-10-08T19:30:00Z","v":50315,"vw":389.741805},{"c":390.77,"h":390.86,"l":389.35,"n":4417,"o":390.055,"t":"2026-10-08T19:45:00Z","v":169326,"vw":390.251204},{"c":391.54,"h":391.54,"l":390.41,"n":110,"o":390.52,"t":"2026-10-08T20:00:00Z","v":839351,"vw":390.786157},{"c":392.9,"h":392.9,"l":392.9,"n":1,"o":392.9,"t":"2026-10-09T12:00:00Z","v":100,"vw":392.9},{"c":400.09,"h":403.765,"l":391.51,"n":1341,"o":392.9,"t":"2026-10-09T13:30:00Z","v":57992,"vw":398.974161},{"c":404.16,"h":404.575,"l":400.09,"n":1374,"o":400.09,"t":"2026-10-09T13:45:00Z","v":54898,"vw":402.202088},{"c":403.7175,"h":407.06,"l":402.7344,"n":1613,"o":403.37,"t":"2026-10-09T14:00:00Z","v":87518,"vw":404.144469},{"c":403.13,"h":404,"l":401.95,"n":1208,"o":403.62,"t":"2026-10-09T14:15:00Z","v":33319,"vw":402.728112},{"c":399.7651,"h":403.36,"l":399.375,"n":1210,"o":403.36,"t":"2026-10-09T14:30:00Z","v":38876,"vw":401.170286},{"c":397.26,"h":398.73,"l":396.275,"n":1122,"o":398.65,"t":"2026-10-09T14:45:00Z","v":35944,"vw":397.432562},{"c":397.345,"h":397.76,"l":395.76,"n":910,"o":397.2,"t":"2026-10-09T15:00:00Z","v":29090,"vw":396.712779},{"c":400.125,"h":400.48,"l":397.69,"n":1030,"o":397.78,"t":"2026-10-09T15:15:00Z","v":32439,"vw":399.161452},{"c":399.31,"h":400.87,"l":398.57,"n":1108,"o":400.13,"t":"2026-10-09T15:30:00Z","v":50213,"vw":399.432158},{"c":399.86,"h":400.12,"l":398.56,"n":795,"o":398.83,"t":"2026-10-09T15:45:00Z","v":36191,"vw":399.088096},{"c":399.331,"h":400.44,"l":399.27,"n":850,"o":399.64,"t":"2026-10-09T16:00:00Z","v":21264,"vw":399.83859},{"c":401.4,"h":401.53,"l":399.41,"n":776,"o":399.42,"t":"2026-10-09T16:15:00Z","v":15432,"vw":400.448946},{"c":400.3,"h":401.8299,"l":400.105,"n":670,"o":401.135,"t":"2026-10-09T16:30:00Z","v":12736,"vw":400.938962},{"c":400.63,"h":400.99,"l":399.91,"n":1099,"o":400.5,"t":"2026-10-09T16:45:00Z","v":19580,"vw":400.341298},{"c":400.56,"h":401.14,"l":400.215,"n":658,"o":400.485,"t":"2026-10-09T17:00:00Z","v":11680,"vw":400.714445},{"c":401.88,"h":401.88,"l":400.64,"n":765,"o":401.03,"t":"2026-10-09T17:15:00Z","v":13311,"vw":401.050637},{"c":401.725,"h":403.2599,"l":401.525,"n":635,"o":401.98,"t":"2026-10-09T17:30:00Z","v":17437,"vw":402.317017},{"c":401.35,"h":402.43,"l":400.52,"n":836,"o":401.92,"t":"2026-10-09T17:45:00Z","v":16939,"vw":401.538647},{"c":402.8367,"h":403.05,"l":400.4301,"n":983,"o":401.345,"t":"2026-10-09T18:00:00Z","v":32514,"vw":401.732857},{"c":401.425,"h":402.505,"l":400.905,"n":837,"o":402.505,"t":"2026-10-09T18:15:00Z","v":30332,"vw":401.479596},{"c":402.38,"h":402.63,"l":401.44,"n":508,"o":401.44,"t":"2026-10-09T18:30:00Z","v":12982,"vw":402.189712},{"c":401.33,"h":402.695,"l":401.285,"n":849,"o":402.695,"t":"2026-10-09T18:45:00Z","v":13339,"vw":401.93783},{"c":400.16,"h":401.69,"l":400.08,"n":972,"o":401.67,"t":"2026-10-09T19:00:00Z","v":25460,"vw":400.946089},{"c":401.375,"h":402.0099,"l":400,"n":983,"o":400,"t":"2026-10-09T19:15:00Z","v":29964,"vw":401.2471},{"c":400.98,"h":401.83,"l":400.32,"n":1338,"o":401.33,"t":"2026-10-09T19:30:00Z","v":30764,"vw":401.257976},{"c":400.73,"h":401.79,"l":399.49,"n":4216,"o":400.97,"t":"2026-10-09T19:45:00Z","v":133502,"vw":400.557887},{"c":400.71,"h":400.71,"l":400.71,"n":88,"o":400.71,"t":"2026-10-09T20:00:00Z","v":93058,"vw":400.71},{"c":401.55,"h":401.55,"l":401.55,"n":2,"o":401.55,"t":"2026-10-12T13:15:00Z","v":202,"vw":401.55},{"c":399.14,"h":402,"l":397.01,"n":760,"o":401.96,"t":"2026-10-12T13:30:00Z","v":35145,"vw":399.666388},{"c":400.81,"h":401.645,"l":398.7,"n":723,"o":399.07,"t":"2026-10-12T13:45:00Z","v":36015,"vw":399.849187},{"c":400.71,"h":402.4,"l":398.06,"n":792,"o":400.4051,"t":"2026-10-12T14:00:00Z","v":27324,"vw":400.742989},{"c":399.03,"h":401.36,"l":398.38,"n":597,"o":400.965,"t":"2026-10-12T14:15:00Z","v":15935,"vw":399.954439},{"c":397.16,"h":398.8,"l":396.03,"n":855,"o":398.62,"t":"2026-10-12T14:30:00Z","v":33130,"vw":397.121489},{"c":397.1,"h":397.31,"l":396.42,"n":445,"o":397.25,"t":"2026-10-12T14:45:00Z","v":10743,"vw":396.694241},{"c":397.255,"h":397.73,"l":396.53,"n":486,"o":396.76,"t":"2026-10-12T15:00:00Z","v":13740,"vw":397.218024},{"c":395.655,"h":398.71,"l":395.0301,"n":901,"o":397.16,"t":"2026-10-12T15:15:00Z","v":39913,"vw":396.496034},{"c":394.6678,"h":396.27,"l":394.0801,"n":850,"o":395.62,"t":"2026-10-12T15:30:00Z","v":35007,"vw":395.090398},{"c":394.01,"h":395.375,"l":393.91,"n":626,"o":394.25,"t":"2026-10-12T15:45:00Z","v":22591,"vw":394.583305},{"c":394.22,"h":394.77,"l":392.67,"n":615,"o":393.915,"t":"2026-10-12T16:00:00Z","v":18738,"vw":393.562909},{"c":392.58,"h":394.76,"l":392.56,"n":450,"o":394.76,"t":"2026-10-12T16:15:00Z","v":13857,"vw":393.136701},{"c":390.56,"h":392.84,"l":390.11,"n":866,"o":392.68,"t":"2026-10-12T16:30:00Z","v":26427,"vw":391.164251},{"c":389.61,"h":390.39,"l":387.74,"n":1181,"o":390.2,"t":"2026-10-12T16:45:00Z","v":43398,"vw":389.08275},{"c":388.85,"h":390.1099,"l":388.04,"n":871,"o":389.26,"t":"2026-10-12T17:00:00Z","v":48473,"vw":388.881274},{"c":390.08,"h":390.9,"l":388.175,"n":687,"o":388.59,"t":"2026-10-12T17:15:00Z","v":22249,"vw":389.609007},{"c":390.15,"h":390.32,"l":389.07,"n":632,"o":390.09,"t":"2026-10-12T17:30:00Z","v":18667,"vw":389.726889},{"c":391.355,"h":391.99,"l":389.52,"n":857,"o":389.52,"t":"2026-10-12T17:45:00Z","v":54037,"vw":390.559284},{"c":392.66,"h":392.66,"l":391.09,"n":744,"o":391.09,"t":"2026-10-12T18:00:00Z","v":25486,"vw":391.545847},{"c":390.2,"h":392.66,"l":390.2,"n":674,"o":391.42,"t":"2026-10-12T18:15:00Z","v":24015,"vw":390.940785},{"c":392.225,"h":392.66,"l":390.79,"n":1006,"o":391.05,"t":"2026-10-12T18:30:00Z","v":47318,"vw":391.405103},{"c":393.52,"h":393.52,"l":391.34,"n":741,"o":392.395,"t":"2026-10-12T18:45:00Z","v":23111,"vw":392.237322},{"c":393.955,"h":394.38,"l":393.025,"n":747,"o":393.08,"t":"2026-10-12T19:00:00Z","v":14757,"vw":393.517045},{"c":395.13,"h":395.5,"l":393.14,"n":1005,"o":393.29,"t":"2026-10-12T19:15:00Z","v":27229,"vw":394.678642},{"c":396.3755,"h":396.8399,"l":394.485,"n":1346,"o":394.77,"t":"2026-10-12T19:30:00Z","v":31770,"vw":395.404097},{"c":397.745,"h":398.45,"l":395.84,"n":4047,"o":396.26,"t":"2026-10-12T19:45:00Z","v":120564,"vw":397.746976},{"c":397.77,"h":397.77,"l":397.77,"n":78,"o":397.77,"t":"2026-10-12T20:00:00Z","v":88233,"vw":397.77},{"c":398.69,"h":398.69,"l":398.69,"n":36,"o":398.69,"t":"2026-10-12T21:45:00Z","v":339,"vw":398.69},{"c":394.025,"h":396.98,"l":389.58,"n":1562,"o":396.98,"t":"2026-10-13T13:30:00Z","v":47746,"vw":392.92149},{"c":385.47,"h":393.13,"l":383.02,"n":2435,"o":393.13,"t":"2026-10-13T13:45:00Z","v":109174,"vw":385.934889},{"c":389.135,"h":390.01,"l":384.71,"n":1723,"o":384.71,"t":"2026-10-13T14:00:00Z","v":91967,"vw":387.6481},{"c":384.035,"h":389.135,"l":383.01,"n":1949,"o":389.135,"t":"2026-10-13T14:15:00Z","v":83751,"vw":386.097376},{"c":389.29,"h":390.32,"l":383.44,"n":1181,"o":385.0199,"t":"2026-10-13T14:30:00Z","v":43835,"vw":387.29063},{"c":391,"h":391.52,"l":388.57,"n":1191,"o":389.185,"t":"2026-10-13T14:45:00Z","v":35347,"vw":390.084293},{"c":394.555,"h":394.6,"l":390.09,"n":1201,"o":391.59,"t":"2026-10-13T15:00:00Z","v":37984,"vw":392.934154},{"c":394.35,"h":396.03,"l":394.35,"n":1029,"o":394.6,"t":"2026-10-13T15:15:00Z","v":34036,"vw":394.950337},{"c":397.02,"h":397.22,"l":393.6,"n":1005,"o":394.41,"t":"2026-10-13T15:30:00Z","v":30507,"vw":395.097551},{"c":396.33,"h":397.015,"l":395.35,"n":807,"o":397.015,"t":"2026-10-13T15:45:00Z","v":40075,"vw":396.102303},{"c":396.4,"h":397.06,"l":396.02,"n":592,"o":396.34,"t":"2026-10-13T16:00:00Z","v":13837,"vw":396.451096},{"c":396.42,"h":396.52,"l":394.78,"n":775,"o":396.47,"t":"2026-10-13T16:15:00Z","v":16904,"vw":395.668259},{"c":396.57,"h":396.57,"l":395.66,"n":516,"o":396.1,"t":"2026-10-13T16:30:00Z","v":13953,"vw":396.010431},{"c":394.74,"h":396.43,"l":394.74,"n":463,"o":396.18,"t":"2026-10-13T16:45:00Z","v":8718,"vw":395.565696},{"c":394.79,"h":395.97,"l":394.44,"n":699,"o":395.19,"t":"2026-10-13T17:00:00Z","v":16881,"vw":394.960102},{"c":395.28,"h":395.5325,"l":394.115,"n":508,"o":395,"t":"2026-10-13T17:15:00Z","v":17798,"vw":394.875439},{"c":394.865,"h":395.83,"l":394.72,"n":748,"o":395.245,"t":"2026-10-13T17:30:00Z","v":31331,"vw":395.291932},{"c":395.27,"h":395.72,"l":394.075,"n":552,"o":394.715,"t":"2026-10-13T17:45:00Z","v":27141,"vw":394.924531},{"c":395.81,"h":396.71,"l":394.96,"n":711,"o":395.42,"t":"2026-10-13T18:00:00Z","v":16055,"vw":395.608201},{"c":395.43,"h":396.6,"l":395.37,"n":674,"o":395.96,"t":"2026-10-13T18:15:00Z","v":16733,"vw":396.062858},{"c":396.05,"h":396.2,"l":395.28,"n":632,"o":395.4275,"t":"2026-10-13T18:30:00Z","v":16263,"vw":395.669902},{"c":396.08,"h":397.53,"l":395.895,"n":1847,"o":396.1159,"t":"2026-10-13T18:45:00Z","v":58675,"vw":396.711482},{"c":394.39,"h":396.15,"l":393.9,"n":1033,"o":395.87,"t":"2026-10-13T19:00:00Z","v":20626,"vw":394.967176},{"c":394.09,"h":394.71,"l":393.11,"n":875,"o":394.305,"t":"2026-10-13T19:15:00Z","v":17479,"vw":394.000517},{"c":395.5,"h":395.635,"l":393.14,"n":1256,"o":393.8,"t":"2026-10-13T19:30:00Z","v":28517,"vw":393.921847},{"c":395.74,"h":396.62,"l":395.29,"n":3838,"o":395.645,"t":"2026-10-13T19:45:00Z","v":110821,"vw":395.899108},{"c":395.655,"h":395.655,"l":395.655,"n":80,"o":395.655,"t":"2026-10-13T20:00:00Z","v":113537,"vw":395.655},{"c":395.655,"h":395.655,"l":395.655,"n":1,"o":395.655,"t":"2026-10-13T20:30:00Z","v":13220,"vw":395.655},{"c":393.57,"h":393.57,"l":393.57,"n":6,"o":393.57,"t":"2026-10-13T21:30:00Z","v":351,"vw":393.57},{"c":393,"h":393,"l":393,"n":8,"o":393,"t":"2026-10-14T12:45:00Z","v":252,"vw":393},{"c":402.17,"h":402.3,"l":391.28,"n":1023,"o":394.4,"t":"2026-10-14T13:30:00Z","v":49291,"vw":397.027314},{"c":402.2,"h":404.1799,"l":400.955,"n":1371,"o":402.09,"t":"2026-10-14T13:45:00Z","v":58374,"vw":402.592386},{"c":401.23,"h":405.11,"l":400.62,"n":1182,"o":400.62,"t":"2026-10-14T14:00:00Z","v":42630,"vw":403.389883},{"c":402.285,"h":402.95,"l":401.11,"n":743,"o":401.615,"t":"2026-10-14T14:15:00Z","v":14909,"vw":401.839324},{"c":400.725,"h":402.79,"l":399.89,"n":786,"o":402.295,"t":"2026-10-14T14:30:00Z","v":19059,"vw":401.131005},{"c":400.77,"h":403.475,"l":400.54,"n":661,"o":401.28,"t":"2026-10-14T14:45:00Z","v":14096,"vw":401.701992},{"c":399.32,"h":400.8997,"l":399.32,"n":910,"o":400.845,"t":"2026-10-14T15:00:00Z","v":25378,"vw":400.215682},{"c":402.17,"h":402.74,"l":399.1701,"n":745,"o":399.6,"t":"2026-10-14T15:15:00Z","v":14732,"vw":400.960445},{"c":400.425,"h":402.19,"l":399.83,"n":584,"o":402.19,"t":"2026-10-14T15:30:00Z","v":10154,"vw":400.803276},{"c":398.855,"h":401.19,"l":398.61,"n":755,"o":400.48,"t":"2026-10-14T15:45:00Z","v":17139,"vw":400.316771},{"c":398.65,"h":399.015,"l":397.7586,"n":870,"o":398.84,"t":"2026-10-14T16:00:00Z","v":28988,"vw":398.575645},{"c":397.1,"h":399.11,"l":397,"n":795,"o":398.665,"t":"2026-10-14T16:15:00Z","v":24815,"vw":398.405864},{"c":400.91,"h":401.05,"l":397.49,"n":604,"o":397.49,"t":"2026-10-14T16:30:00Z","v":21773,"vw":399.320196},{"c":398.8,"h":401.385,"l":398.3725,"n":660,"o":401.24,"t":"2026-10-14T16:45:00Z","v":16136,"vw":400.145521},{"c":399.11,"h":399.7,"l":398.61,"n":530,"o":399,"t":"2026-10-14T17:00:00Z","v":14017,"vw":399.062504},{"c":398.085,"h":399.25,"l":398.085,"n":517,"o":399.09,"t":"2026-10-14T17:15:00Z","v":9755,"vw":398.757455},{"c":397.475,"h":399.344,"l":397.05,"n":886,"o":398.68,"t":"2026-10-14T17:30:00Z","v":18805,"vw":397.983698},{"c":398.61,"h":398.97,"l":397.04,"n":647,"o":397.28,"t":"2026-10-14T17:45:00Z","v":15904,"vw":398.329168},{"c":397.04,"h":398.999,"l":397.04,"n":862,"o":398.61,"t":"2026-10-14T18:00:00Z","v":17949,"vw":398.026061},{"c":396.775,"h":397.41,"l":396.42,"n":777,"o":397.39,"t":"2026-10-14T18:15:00Z","v":22655,"vw":396.988401},{"c":396.57,"h":397.37,"l":396.57,"n":982,"o":396.9,"t":"2026-10-14T18:30:00Z","v":26898,"vw":396.959744},{"c":396.85,"h":397.38,"l":396.22,"n":1009,"o":396.47,"t":"2026-10-14T18:45:00Z","v":33900,"vw":396.806293},{"c":396.45,"h":397.09,"l":394.9,"n":1543,"o":396.7,"t":"2026-10-14T19:00:00Z","v":54445,"vw":395.812981},{"c":397.6,"h":398.855,"l":395.53,"n":1242,"o":396.49,"t":"2026-10-14T19:15:00Z","v":29152,"vw":397.089064},{"c":396.115,"h":397.8625,"l":395.8,"n":1451,"o":397.79,"t":"2026-10-14T19:30:00Z","v":35041,"vw":396.955202},{"c":394.84,"h":395.75,"l":393.2,"n":4671,"o":395.75,"t":"2026-10-14T19:45:00Z","v":167914,"vw":394.826514},{"c":394.75,"h":394.75,"l":394.75,"n":56,"o":394.75,"t":"2026-10-14T20:00:00Z","v":230183,"vw":394.75},{"c":391,"h":391,"l":391,"n":1,"o":391,"t":"2026-10-14T23:45:00Z","v":100,"vw":391},{"c":390.8,"h":390.8,"l":390.8,"n":2,"o":390.8,"t":"2026-10-15T12:00:00Z","v":155,"vw":390.8},{"c":390.76,"h":390.76,"l":390.76,"n":17,"o":390.76,"t":"2026-10-15T13:00:00Z","v":200,"vw":390.76},{"c":396.655,"h":397,"l":384.23,"n":1944,"o":389.88,"t":"2026-10-15T13:30:00Z","v":93681,"vw":390.305192},{"c":399.12,"h":399.12,"l":394.195,"n":1588,"o":396.745,"t":"2026-10-15T13:45:00Z","v":59283,"vw":396.66436},{"c":399.66,"h":403.31,"l":399,"n":1801,"o":400.27,"t":"2026-10-15T14:00:00Z","v":65503,"vw":401.303794},{"c":396.895,"h":401.55,"l":396.5,"n":1419,"o":399.655,"t":"2026-10-15T14:15:00Z","v":73739,"vw":399.130291},{"c":400.05,"h":400.8,"l":394.74,"n":1202,"o":396.51,"t":"2026-10-15T14:30:00Z","v":40619,"vw":397.196578},{"c":403.73,"h":403.98,"l":400.61,"n":983,"o":400.61,"t":"2026-10-15T14:45:00Z","v":23433,"vw":402.486762},{"c":401.22,"h":403.83,"l":400.96,"n":1261,"o":403.73,"t":"2026-10-15T15:00:00Z","v":53024,"vw":402.784817},{"c":402.315,"h":402.4507,"l":400.92,"n":766,"o":401.55,"t":"2026-10-15T15:15:00Z","v":21104,"vw":401.716088},{"c":402.865,"h":403.25,"l":401.05,"n":602,"o":402.2375,"t":"2026-10-15T15:30:00Z","v":28931,"vw":402.058944},{"c":402.64,"h":404.28,"l":401.1059,"n":1265,"o":402.865,"t":"2026-10-15T15:45:00Z","v":59632,"vw":403.43592},{"c":401.21,"h":404.045,"l":401.21,"n":1116,"o":402.33,"t":"2026-10-15T16:00:00Z","v":48619,"vw":403.016959},{"c":399.86,"h":401.95,"l":399.86,"n":550,"o":400.78,"t":"2026-10-15T16:15:00Z","v":13081,"vw":401.050705},{"c":400.97,"h":401.855,"l":400.1825,"n":602,"o":400.26,"t":"2026-10-15T16:30:00Z","v":14611,"vw":400.997245},{"c":401.82,"h":402.7309,"l":400.67,"n":457,"o":401.7,"t":"2026-10-15T16:45:00Z","v":11073,"vw":401.678704},{"c":402.96,"h":403.4576,"l":401.82,"n":272,"o":401.9,"t":"2026-10-15T17:00:00Z","v":8097,"vw":402.683394},{"c":402.14,"h":403.01,"l":401.6,"n":559,"o":403.01,"t":"2026-10-15T17:15:00Z","v":16867,"vw":402.43273},{"c":404.14,"h":404.5,"l":402.18,"n":800,"o":402.27,"t":"2026-10-15T17:30:00Z","v":22492,"vw":403.720918},{"c":405.6,"h":406,"l":403.82,"n":1037,"o":404,"t":"2026-10-15T17:45:00Z","v":26220,"vw":405.245434},{"c":403.84,"h":405.63,"l":403,"n":882,"o":405.44,"t":"2026-10-15T18:00:00Z","v":29234,"vw":404.740785},{"c":404.6175,"h":404.95,"l":403.94,"n":484,"o":403.98,"t":"2026-10-15T18:15:00Z","v":11896,"vw":404.362676},{"c":404.49,"h":405.46,"l":404.46,"n":820,"o":404.94,"t":"2026-10-15T18:30:00Z","v":23987,"vw":404.89808},{"c":405.38,"h":405.49,"l":404.49,"n":943,"o":404.765,"t":"2026-10-15T18:45:00Z","v":20185,"vw":404.951765},{"c":406.78,"h":407.71,"l":404.95,"n":1345,"o":405.41,"t":"2026-10-15T19:00:00Z","v":31494,"vw":406.389882},{"c":408.56,"h":408.56,"l":406.78,"n":1348,"o":407.0425,"t":"2026-10-15T19:15:00Z","v":29442,"vw":407.872206},{"c":407.04,"h":408.82,"l":406.71,"n":1783,"o":408.45,"t":"2026-10-15T19:30:00Z","v":49991,"vw":407.932059},{"c":404.36,"h":407.5,"l":404.35,"n":4768,"o":406.84,"t":"2026-10-15T19:45:00Z","v":162319,"vw":405.534627},{"c":404.79,"h":404.79,"l":404.79,"n":72,"o":404.79,"t":"2026-10-15T20:00:00Z","v":154502,"vw":404.79},{"c":404.79,"h":404.79,"l":404.79,"n":4,"o":404.79,"t":"2026-10-15T20:15:00Z","v":103,"vw":404.79},{"c":404.79,"h":404.79,"l":404.79,"n":1,"o":404.79,"t":"2026-10-15T20:30:00Z","v":340,"vw":404.79},{"c":407,"h":407,"l":407,"n":1,"o":407,"t":"2026-10-15T22:30:00Z","v":200,"vw":407},{"c":408.48,"h":408.48,"l":408.48,"n":1,"o":408.48,"t":"2026-10-15T22:45:00Z","v":200,"vw":408.48},{"c":405,"h":405,"l":405,"n":1,"o":405,"t":"2026-10-16T12:45:00Z","v":100,"vw":405},{"c":399.07,"h":410.6299,"l":398.44,"n":1305,"o":405.76,"t":"2026-10-16T13:30:00Z","v":47093,"vw":404.614964},{"c":392.75,"h":400.24,"l":391.995,"n":1480,"o":399.05,"t":"2026-10-16T13:45:00Z","v":57393,"vw":396.247307},{"c":394.7,"h":395.4,"l":391.7,"n":1102,"o":393.045,"t":"2026-10-16T14:00:00Z","v":40977,"vw":393.602624},{"c":391.94,"h":397.36,"l":391.55,"n":1314,"o":394.73,"t":"2026-10-16T14:15:00Z","v":100922,"vw":396.225314},{"c":394.86,"h":395.5,"l":390.79,"n":1574,"o":391.85,"t":"2026-10-16T14:30:00Z","v":79584,"vw":392.949909},{"c":392.595,"h":396.57,"l":392.595,"n":1028,"o":395.36,"t":"2026-10-16T14:45:00Z","v":49205,"vw":394.958954},{"c":389.72,"h":392.6225,"l":387.6868,"n":1622,"o":392.595,"t":"2026-10-16T15:00:00Z","v":59640,"vw":389.591531},{"c":388.43,"h":391.06,"l":387.26,"n":1029,"o":389,"t":"2026-10-16T15:15:00Z","v":32492,"vw":389.061295},{"c":390.655,"h":392.3499,"l":388.0825,"n":1160,"o":388.11,"t":"2026-10-16T15:30:00Z","v":40488,"vw":390.817204},{"c":389.94,"h":391.105,"l":388.63,"n":950,"o":390.6875,"t":"2026-10-16T15:45:00Z","v":29026,"vw":390.259009},{"c":391.31,"h":391.71,"l":389.11,"n":834,"o":389.94,"t":"2026-10-16T16:00:00Z","v":22421,"vw":390.325331},{"c":391.9001,"h":393.79,"l":390.7201,"n":966,"o":391.625,"t":"2026-10-16T16:15:00Z","v":32342,"vw":391.77432},{"c":392.845,"h":393.4,"l":391.42,"n":748,"o":391.9,"t":"2026-10-16T16:30:00Z","v":21407,"vw":392.231122},{"c":394.59,"h":394.59,"l":392.3,"n":712,"o":392.865,"t":"2026-10-16T16:45:00Z","v":22380,"vw":393.388225},{"c":391.26,"h":394.93,"l":390.1401,"n":954,"o":394.61,"t":"2026-10-16T17:00:00Z","v":53410,"vw":391.885504},{"c":392.6099,"h":393.02,"l":390.56,"n":935,"o":391.205,"t":"2026-10-16T17:15:00Z","v":33710,"vw":391.822517},{"c":393.385,"h":393.99,"l":392.125,"n":1056,"o":392.125,"t":"2026-10-16T17:30:00Z","v":38242,"vw":393.101002},{"c":392.075,"h":394.46,"l":391.58,"n":962,"o":393.395,"t":"2026-10-16T17:45:00Z","v":25962,"vw":393.373137},{"c":393.04,"h":393.38,"l":390.955,"n":940,"o":391.84,"t":"2026-10-16T18:00:00Z","v":33304,"vw":392.210766},{"c":393.35,"h":393.6,"l":391.2401,"n":916,"o":393.345,"t":"2026-10-16T18:15:00Z","v":25858,"vw":392.600466},{"c":390.7851,"h":393.64,"l":390.62,"n":1070,"o":393.37,"t":"2026-10-16T18:30:00Z","v":39477,"vw":392.387686},{"c":391.26,"h":391.975,"l":390.7,"n":961,"o":391.4799,"t":"2026-10-16T18:45:00Z","v":23336,"vw":391.382485},{"c":391.635,"h":391.97,"l":388.48,"n":1289,"o":391.26,"t":"2026-10-16T19:00:00Z","v":96656,"vw":389.742391},{"c":392.67,"h":392.7599,"l":389.14,"n":1198,"o":391.635,"t":"2026-10-16T19:15:00Z","v":43508,"vw":390.863222},{"c":391.19,"h":393.39,"l":391.19,"n":1413,"o":392.67,"t":"2026-10-16T19:30:00Z","v":56888,"vw":392.319127},{"c":393.38,"h":393.9,"l":391.06,"n":4197,"o":391.19,"t":"2026-10-16T19:45:00Z","v":165994,"vw":392.772139},{"c":393.44,"h":393.44,"l":393.44,"n":66,"o":393.44,"t":"2026-10-16T20:00:00Z","v":306467,"vw":393.44},{"c":393.44,"h":393.44,"l":393.44,"n":1,"o":393.44,"t":"2026-10-16T20:30:00Z","v":166,"vw":393.44},{"c":396,"h":396,"l":396,"n":1,"o":396,"t":"2026-10-19T11:00:00Z","v":102,"vw":396},{"c":398,"h":398,"l":398,"n":2,"o":398,"t":"2026-10-19T11:15:00Z","v":300,"vw":398},{"c":398,"h":398,"l":398,"n":9,"o":398,"t":"2026-10-19T13:15:00Z","v":266,"vw":398},{"c":399.425,"h":408.205,"l":397.3602,"n":1114,"o":401.18,"t":"2026-10-19T13:30:00Z","v":46581,"vw":403.024416},{"c":399.8975,"h":401.8993,"l":397.2005,"n":1116,"o":399.535,"t":"2026-10-19T13:45:00Z","v":44477,"vw":399.366234},{"c":404.43,"h":404.43,"l":397.83,"n":1151,"o":400.52,"t":"2026-10-19T14:00:00Z","v":47262,"vw":400.603538},{"c":404.015,"h":404.4699,"l":401.16,"n":1303,"o":403.99,"t":"2026-10-19T14:15:00Z","v":47354,"vw":402.703877},{"c":402.545,"h":404.29,"l":401.67,"n":1234,"o":404.065,"t":"2026-10-19T14:30:00Z","v":43109,"vw":402.633909},{"c":404.13,"h":404.7,"l":402.82,"n":847,"o":402.975,"t":"2026-10-19T14:45:00Z","v":24637,"vw":403.840943},{"c":404.125,"h":405.36,"l":403.38,"n":1226,"o":404,"t":"2026-10-19T15:00:00Z","v":41266,"vw":404.234793},{"c":403.405,"h":405.2399,"l":402.31,"n":1050,"o":404.125,"t":"2026-10-19T15:15:00Z","v":36814,"vw":403.647403},{"c":404.05,"h":404.93,"l":402.3801,"n":1100,"o":403.395,"t":"2026-10-19T15:30:00Z","v":35185,"vw":403.804638},{"c":403.305,"h":404.31,"l":403.01,"n":723,"o":403.855,"t":"2026-10-19T15:45:00Z","v":19681,"vw":403.790588},{"c":404.83,"h":405.45,"l":403.27,"n":953,"o":403.59,"t":"2026-10-19T16:00:00Z","v":35096,"vw":404.422368},{"c":402.9,"h":405.42,"l":402.475,"n":1025,"o":404.695,"t":"2026-10-19T16:15:00Z","v":38435,"vw":403.728442},{"c":403.745,"h":404,"l":402.8775,"n":803,"o":402.91,"t":"2026-10-19T16:30:00Z","v":25647,"vw":403.550174},{"c":402.97,"h":404.21,"l":402.895,"n":888,"o":403.745,"t":"2026-10-19T16:45:00Z","v":24040,"vw":403.550227},{"c":402.68,"h":403.555,"l":402.65,"n":1051,"o":403.18,"t":"2026-10-19T17:00:00Z","v":29976,"vw":403.201317},{"c":403.375,"h":404.05,"l":402.1,"n":1171,"o":402.765,"t":"2026-10-19T17:15:00Z","v":43692,"vw":402.941441},{"c":402.14,"h":403.63,"l":402.08,"n":857,"o":403.26,"t":"2026-10-19T17:30:00Z","v":23769,"vw":402.670222},{"c":402.355,"h":402.62,"l":401.625,"n":1014,"o":402.1525,"t":"2026-10-19T17:45:00Z","v":25938,"vw":402.245778},{"c":400.7001,"h":402.6699,"l":400.45,"n":822,"o":402.365,"t":"2026-10-19T18:00:00Z","v":25716,"vw":401.570384},{"c":402.23,"h":402.32,"l":400.4201,"n":1115,"o":400.895,"t":"2026-10-19T18:15:00Z","v":45219,"vw":401.567997},{"c":402.375,"h":402.67,"l":401.25,"n":928,"o":401.915,"t":"2026-10-19T18:30:00Z","v":29496,"vw":401.964461},{"c":402.035,"h":402.5895,"l":401.6,"n":1099,"o":402.56,"t":"2026-10-19T18:45:00Z","v":35305,"vw":402.113502},{"c":402.9051,"h":403.14,"l":401.465,"n":1285,"o":402.04,"t":"2026-10-19T19:00:00Z","v":46900,"vw":402.473657},{"c":403.11,"h":403.21,"l":401.2101,"n":1647,"o":402.905,"t":"2026-10-19T19:15:00Z","v":63264,"vw":402.198763},{"c":399.85,"h":403.4899,"l":399.85,"n":1698,"o":403.005,"t":"2026-10-19T19:30:00Z","v":78286,"vw":401.825234},{"c":399.41,"h":401.195,"l":398.92,"n":3700,"o":400.07,"t":"2026-10-19T19:45:00Z","v":131436,"vw":399.841672},{"c":399.42,"h":399.42,"l":399.42,"n":44,"o":399.42,"t":"2026-10-19T20:00:00Z","v":182645,"vw":399.42},{"c":399.42,"h":399.42,"l":399.42,"n":2,"o":399.42,"t":"2026-10-19T20:15:00Z","v":45518,"vw":399.42},{"c":400.89,"h":400.89,"l":400.89,"n":13,"o":400.89,"t":"2026-10-20T11:45:00Z","v":153,"vw":400.89},{"c":399.1,"h":399.1,"l":398,"n":69,"o":398,"t":"2026-10-20T13:00:00Z","v":1070,"vw":398.526867},{"c":399.92,"h":399.92,"l":398.92,"n":14,"o":398.92,"t":"2026-10-20T13:15:00Z","v":937,"vw":399.236217},{"c":398.01,"h":405,"l":397.32,"n":635,"o":400.01,"t":"2026-10-20T13:30:00Z","v":23624,"vw":400.307438},{"c":399.895,"h":400.0825,"l":396.09,"n":772,"o":398.23,"t":"2026-10-20T13:45:00Z","v":26661,"vw":398.370798},{"c":400.445,"h":401.265,"l":397.84,"n":1142,"o":399.865,"t":"2026-10-20T14:00:00Z","v":58370,"vw":399.867643},{"c":404.835,"h":405.2,"l":400.455,"n":807,"o":401.03,"t":"2026-10-20T14:15:00Z","v":33834,"vw":402.903814},{"c":403.53,"h":405.69,"l":403.46,"n":859,"o":405.4425,"t":"2026-10-20T14:30:00Z","v":23659,"vw":404.529827},{"c":404.56,"h":405.86,"l":402.73,"n":846,"o":403.415,"t":"2026-10-20T14:45:00Z","v":23428,"vw":404.325052},{"c":405.07,"h":407.44,"l":404.38,"n":1028,"o":404.38,"t":"2026-10-20T15:00:00Z","v":32911,"vw":406.481614},{"c":407.43,"h":408.32,"l":404.56,"n":791,"o":405.44,"t":"2026-10-20T15:15:00Z","v":29120,"vw":407.56721},{"c":409.165,"h":409.195,"l":407.25,"n":881,"o":407.44,"t":"2026-10-20T15:30:00Z","v":20619,"vw":408.264825},{"c":408.96,"h":410.28,"l":408.7,"n":864,"o":409.06,"t":"2026-10-20T15:45:00Z","v":23432,"vw":409.459849},{"c":407.125,"h":408.92,"l":407.115,"n":700,"o":408.81,"t":"2026-10-20T16:00:00Z","v":20862,"vw":408.080985},{"c":408.89,"h":408.89,"l":406.605,"n":657,"o":407.43,"t":"2026-10-20T16:15:00Z","v":24303,"vw":407.66855},{"c":408.43,"h":409.12,"l":407.7482,"n":727,"o":409.08,"t":"2026-10-20T16:30:00Z","v":25563,"vw":408.52564},{"c":407.105,"h":408.64,"l":406.3815,"n":509,"o":408.64,"t":"2026-10-20T16:45:00Z","v":19948,"vw":407.508038},{"c":408.4,"h":408.4,"l":407.25,"n":408,"o":407.72,"t":"2026-10-20T17:00:00Z","v":10691,"vw":407.701959},{"c":407.63,"h":408.77,"l":407.63,"n":617,"o":408.53,"t":"2026-10-20T17:15:00Z","v":21013,"vw":408.359094},{"c":407.8,"h":408.12,"l":407.3,"n":484,"o":407.83,"t":"2026-10-20T17:30:00Z","v":14015,"vw":407.742455},{"c":407.47,"h":408.83,"l":407.46,"n":690,"o":407.99,"t":"2026-10-20T17:45:00Z","v":17639,"vw":408.033045},{"c":409.55,"h":410.045,"l":407.55,"n":724,"o":407.55,"t":"2026-10-20T18:00:00Z","v":22154,"vw":408.927774},{"c":408.32,"h":409.54,"l":408.32,"n":429,"o":409.54,"t":"2026-10-20T18:15:00Z","v":9283,"vw":409.187416},{"c":407.015,"h":408.76,"l":406.73,"n":689,"o":408.76,"t":"2026-10-20T18:30:00Z","v":28772,"vw":407.244112},{"c":408.81,"h":409.225,"l":407,"n":852,"o":407.05,"t":"2026-10-20T18:45:00Z","v":23504,"vw":407.933939},{"c":408.35,"h":409.56,"l":408.35,"n":861,"o":408.82,"t":"2026-10-20T19:00:00Z","v":20217,"vw":409.034659},{"c":407.07,"h":408.585,"l":406.94,"n":956,"o":408.585,"t":"2026-10-20T19:15:00Z","v":28910,"vw":407.720677},{"c":406.21,"h":407.06,"l":405.57,"n":1252,"o":407.06,"t":"2026-10-20T19:30:00Z","v":31364,"vw":406.441693},{"c":405.75,"h":407.91,"l":404.73,"n":3907,"o":406.23,"t":"2026-10-20T19:45:00Z","v":147330,"vw":406.01367},{"c":405.92,"h":405.92,"l":405.92,"n":76,"o":405.92,"t":"2026-10-20T20:00:00Z","v":126653,"vw":405.92},{"c":408.75,"h":408.75,"l":408.75,"n":1,"o":408.75,"t":"2026-10-20T21:00:00Z","v":100,"vw":408.75},{"c":416.58,"h":417.99,"l":404.84,"n":2088,"o":405.8,"t":"2026-10-21T13:30:00Z","v":90238,"vw":411.327638},{"c":417.73,"h":419.4,"l":412.92,"n":2034,"o":416.45,"t":"2026-10-21T13:45:00Z","v":70070,"vw":417.353169},{"c":416.475,"h":417.9907,"l":413.38,"n":1514,"o":417.9907,"t":"2026-10-21T14:00:00Z","v":59459,"vw":415.334181},{"c":416.37,"h":417.8099,"l":415.47,"n":1063,"o":417.17,"t":"2026-10-21T14:15:00Z","v":27277,"vw":416.622755},{"c":416.0001,"h":417.4399,"l":415.4,"n":1161,"o":416.4,"t":"2026-10-21T14:30:00Z","v":42705,"vw":416.451508},{"c":416.17,"h":417.54,"l":415.64,"n":815,"o":416,"t":"2026-10-21T14:45:00Z","v":21910,"vw":416.523131},{"c":417.81,"h":418.71,"l":416.34,"n":1159,"o":416.94,"t":"2026-10-21T15:00:00Z","v":37517,"vw":417.669032},{"c":418.455,"h":419.18,"l":417.955,"n":1162,"o":417.955,"t":"2026-10-21T15:15:00Z","v":29686,"vw":418.553275},{"c":419.37,"h":419.37,"l":416.505,"n":1213,"o":418.07,"t":"2026-10-21T15:30:00Z","v":28447,"vw":417.771945},{"c":417.94,"h":420.1499,"l":417.94,"n":997,"o":419.37,"t":"2026-10-21T15:45:00Z","v":28651,"vw":419.102915},{"c":417.85,"h":418.65,"l":417.4201,"n":695,"o":418.35,"t":"2026-10-21T16:00:00Z","v":18044,"vw":417.903621},{"c":416.255,"h":418.2399,"l":415.73,"n":825,"o":417.76,"t":"2026-10-21T16:15:00Z","v":26437,"vw":416.867212},{"c":416.42,"h":417.4799,"l":415.67,"n":930,"o":416.255,"t":"2026-10-21T16:30:00Z","v":39273,"vw":416.231594},{"c":418.02,"h":418.02,"l":415.97,"n":922,"o":416.435,"t":"2026-10-21T16:45:00Z","v":35574,"vw":417.107647},{"c":419.0599,"h":419.24,"l":417.02,"n":892,"o":417.61,"t":"2026-10-21T17:00:00Z","v":30536,"vw":417.937415},{"c":418.595,"h":419.1,"l":417.93,"n":787,"o":418.49,"t":"2026-10-21T17:15:00Z","v":19561,"vw":418.641877},{"c":418.385,"h":418.92,"l":417.2363,"n":973,"o":418.87,"t":"2026-10-21T17:30:00Z","v":28591,"vw":418.063564},{"c":417.8,"h":418.5966,"l":416.8609,"n":739,"o":418.36,"t":"2026-10-21T17:45:00Z","v":21919,"vw":417.693925},{"c":417.99,"h":417.99,"l":416.79,"n":680,"o":417.8,"t":"2026-10-21T18:00:00Z","v":19220,"vw":417.341904},{"c":418.24,"h":418.83,"l":417.67,"n":774,"o":418.02,"t":"2026-10-21T18:15:00Z","v":22082,"vw":418.357725},{"c":417.79,"h":418.2999,"l":416.98,"n":830,"o":418.24,"t":"2026-10-21T18:30:00Z","v":20403,"vw":417.771312},{"c":417.47,"h":418.28,"l":416.95,"n":1088,"o":417.675,"t":"2026-10-21T18:45:00Z","v":26913,"vw":417.732151},{"c":416.74,"h":417.74,"l":416.07,"n":1000,"o":417.43,"t":"2026-10-21T19:00:00Z","v":28236,"vw":416.710765},{"c":417.07,"h":417.4,"l":416.08,"n":1272,"o":416.71,"t":"2026-10-21T19:15:00Z","v":34490,"vw":416.853169},{"c":415.35,"h":417.32,"l":415.35,"n":1365,"o":417.32,"t":"2026-10-21T19:30:00Z","v":33025,"vw":416.221491},{"c":413.5,"h":415.995,"l":413.06,"n":5478,"o":415.45,"t":"2026-10-21T19:45:00Z","v":200243,"vw":413.980739},{"c":414.28,"h":414.28,"l":413.38,"n":74,"o":413.38,"t":"2026-10-21T20:00:00Z","v":199326,"vw":413.380977},{"c":413.38,"h":413.38,"l":413.38,"n":2,"o":413.38,"t":"2026-10-21T20:30:00Z","v":127,"vw":413.38},{"c":407,"h":407,"l":407,"n":14,"o":407,"t":"2026-10-22T08:15:00Z","v":481,"vw":407},{"c":407,"h":407,"l":407,"n":24,"o":407,"t":"2026-10-22T09:30:00Z","v":364,"vw":407},{"c":408.7,"h":408.73,"l":408.7,"n":7,"o":408.73,"t":"2026-10-22T11:00:00Z","v":267,"vw":408.715},{"c":409,"h":409,"l":409,"n":4,"o":409,"t":"2026-10-22T11:45:00Z","v":283,"vw":409},{"c":410.1,"h":410.1,"l":410.1,"n":12,"o":410.1,"t":"2026-10-22T13:15:00Z","v":450,"vw":410.1},{"c":408.62,"h":416,"l":407.7,"n":1099,"o":408.47,"t":"2026-10-22T13:30:00Z","v":50796,"vw":411.489306},{"c":406.25,"h":409.57,"l":401.62,"n":1864,"o":408.88,"t":"2026-10-22T13:45:00Z","v":87404,"vw":404.104071},{"c":400.7,"h":406.5851,"l":400.7,"n":1022,"o":406.56,"t":"2026-10-22T14:00:00Z","v":35318,"vw":403.95049},{"c":396.315,"h":400.7599,"l":395,"n":1893,"o":400.695,"t":"2026-10-22T14:15:00Z","v":109228,"vw":397.490071},{"c":400.7,"h":401.95,"l":395.21,"n":1283,"o":396.08,"t":"2026-10-22T14:30:00Z","v":94680,"vw":398.507812},{"c":400.25,"h":401.79,"l":399.505,"n":728,"o":400.12,"t":"2026-10-22T14:45:00Z","v":30498,"vw":400.237382},{"c":399.43,"h":401.22,"l":398.76,"n":823,"o":400.39,"t":"2026-10-22T15:00:00Z","v":37142,"vw":399.913381},{"c":395.165,"h":401.39,"l":393.995,"n":1480,"o":399.405,"t":"2026-10-22T15:15:00Z","v":81636,"vw":397.655327},{"c":393.91,"h":395.17,"l":393.61,"n":1056,"o":394.48,"t":"2026-10-22T15:30:00Z","v":37836,"vw":394.341001},{"c":391.855,"h":394.09,"l":390.775,"n":1446,"o":393.66,"t":"2026-10-22T15:45:00Z","v":77293,"vw":391.911763},{"c":391.86,"h":393.0199,"l":391.04,"n":833,"o":391.855,"t":"2026-10-22T16:00:00Z","v":37711,"vw":391.76583},{"c":395.05,"h":395.33,"l":390.05,"n":997,"o":391.155,"t":"2026-10-22T16:15:00Z","v":61548,"vw":392.563909},{"c":385.76,"h":396.26,"l":385.39,"n":1815,"o":395.17,"t":"2026-10-22T16:30:00Z","v":79767,"vw":390.118122},{"c":390.855,"h":391.735,"l":383.76,"n":1256,"o":385.81,"t":"2026-10-22T16:45:00Z","v":54505,"vw":387.531226},{"c":391,"h":392.58,"l":388.3718,"n":881,"o":390.85,"t":"2026-10-22T17:00:00Z","v":50616,"vw":389.858099},{"c":391.76,"h":393.98,"l":388.87,"n":1010,"o":390.85,"t":"2026-10-22T17:15:00Z","v":51061,"vw":391.386045},{"c":398.02,"h":398.68,"l":392.27,"n":1204,"o":392.27,"t":"2026-10-22T17:30:00Z","v":51976,"vw":395.933557},{"c":397.44,"h":401.95,"l":397.44,"n":1107,"o":398.05,"t":"2026-10-22T17:45:00Z","v":54392,"vw":400.233786},{"c":395.21,"h":397.59,"l":395.21,"n":573,"o":396.72,"t":"2026-10-22T18:00:00Z","v":21079,"vw":396.494245},{"c":395.99,"h":398.585,"l":395.175,"n":836,"o":395.2,"t":"2026-10-22T18:15:00Z","v":52394,"vw":396.935588},{"c":394.98,"h":396.9,"l":394.14,"n":1013,"o":395.99,"t":"2026-10-22T18:30:00Z","v":80867,"vw":395.270659},{"c":398.01,"h":398.03,"l":395.3801,"n":687,"o":395.72,"t":"2026-10-22T18:45:00Z","v":16501,"vw":396.767649},{"c":396.97,"h":398.34,"l":395.45,"n":1100,"o":397.79,"t":"2026-10-22T19:00:00Z","v":36216,"vw":396.843086},{"c":398.89,"h":399.4799,"l":396.54,"n":982,"o":396.955,"t":"2026-10-22T19:15:00Z","v":37662,"vw":397.984687},{"c":398.32,"h":399.64,"l":398.2,"n":1205,"o":399.01,"t":"2026-10-22T19:30:00Z","v":36865,"vw":399.121331},{"c":401.74,"h":401.95,"l":398.33,"n":3494,"o":398.33,"t":"2026-10-22T19:45:00Z","v":122796,"vw":400.812899},{"c":399.885,"h":401.37,"l":399.885,"n":86,"o":401.37,"t":"2026-10-22T20:00:00Z","v":113060,"vw":401.368612},{"c":401.37,"h":401.37,"l":401.37,"n":2,"o":401.37,"t":"2026-10-22T20:30:00Z","v":261,"vw":401.37}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":3.0315533980582527,"strike":508.7378640776699,"iv":0.6067320388349514,"gamma":0.0025378640776699034,"theta":-0.21155825242718446,"vega":0.19846796116504856,"rho":0.028086563788494896,"breakevenPct":27.505647526154956},{"delta":0.15,"premium":4.936396181384248,"strike":486.9928400954654,"iv":0.6008997613365156,"gamma":0.0034202863961813844,"theta":-0.27873603818615755,"vega":0.26288400954653934,"rho":0.0420935181909002,"breakevenPct":22.56253239575695},{"delta":0.2,"premium":7.144148936170214,"strike":472.6595744680851,"iv":0.6121989361702127,"gamma":0.004067021276595745,"theta":-0.34175744680851067,"vega":0.31643297872340426,"rho":0.05599271633058806,"breakevenPct":19.541501209421558},{"delta":0.25,"premium":9.545291479820628,"strike":459.3946188340807,"iv":0.6147116591928251,"gamma":0.004524215246636771,"theta":-0.3906609865470852,"vega":0.3593706278026906,"rho":0.06979706096253921,"breakevenPct":16.834818325709776},{"delta":0.3,"premium":12.267307692307693,"strike":448.2692307692308,"iv":0.6217576923076923,"gamma":0.004951923076923077,"theta":-0.43280384615384615,"vega":0.39281346153846153,"rho":0.08338947661214517,"breakevenPct":14.741146189684946},{"delta":0.35,"premium":15.18309426229508,"strike":437.6844262295082,"iv":0.6247379098360656,"gamma":0.005246311475409836,"theta":-0.464194262295082,"vega":0.4183922131147541,"rho":0.09689436261562756,"breakevenPct":12.830435880061605},{"delta":0.4,"premium":18.36743119266055,"strike":427.70642201834863,"iv":0.6269981651376146,"gamma":0.005422935779816514,"theta":-0.48699449541284406,"vega":0.43635045871559636,"rho":0.11020692494560244,"breakevenPct":11.137816281986485},{"delta":0.45,"premium":22.048130841121495,"strike":418.50467289719626,"iv":0.6365046728971963,"gamma":0.0055,"theta":-0.5079364485981308,"vega":0.44730280373831777,"rho":0.12321508574001247,"breakevenPct":9.762265176350436},{"delta":0.5,"premium":25.80091743119266,"strike":409.1743119266055,"iv":0.6366376146788991,"gamma":0.0055,"theta":-0.5138798165137615,"vega":0.4510110091743119,"rho":0.13615343769691252,"breakevenPct":8.37263107800736},{"delta":0.55,"premium":29.700000000000003,"strike":400,"iv":0.6315,"gamma":0.0055,"theta":-0.5081,"vega":0.4478,"rho":0.1490117044512633,"breakevenPct":7.058325236066468},{"delta":0.6,"premium":35.1029304029304,"strike":390.84249084249086,"iv":0.6492655677655678,"gamma":0.005225274725274725,"theta":-0.5109388278388278,"vega":0.43671941391941393,"rho":0.160781906840709,"breakevenPct":6.122884432175116},{"delta":0.65,"premium":40.309719626168224,"strike":381.5140186915888,"iv":0.650136261682243,"gamma":0.005030280373831776,"theta":-0.49278542056074764,"vega":0.4184734579439252,"rho":0.1726680561025804,"breakevenPct":5.095980845044967},{"delta":0.7,"premium":45.947709923664114,"strike":372.0038167938931,"iv":0.6469614503816794,"gamma":0.004760114503816794,"theta":-0.4632725190839695,"vega":0.39261087786259546,"rho":0.1842579645682675,"breakevenPct":4.131232209073231},{"delta":0.75,"premium":52.602453987730065,"strike":361.92229038854805,"iv":0.6472501022494888,"gamma":0.004296114519427402,"theta":-0.42713558282208586,"vega":0.35887034764826176,"rho":0.19505959825975452,"breakevenPct":3.2774607908608244},{"delta":0.8,"premium":60.19696312364426,"strike":351.1930585683297,"iv":0.6452101952277658,"gamma":0.0038477223427331882,"theta":-0.3799403470715835,"vega":0.31635574837310193,"rho":0.2051534635621133,"breakevenPct":2.4964550643979293},{"delta":0.85,"premium":70.22486033519552,"strike":338.43575418994413,"iv":0.6510374301675977,"gamma":0.0031217877094972075,"theta":-0.32471955307262573,"vega":0.26328603351955315,"rho":0.2133866379828083,"breakevenPct":1.8164323504845048},{"delta":0.9,"premium":84.12071713147411,"strike":322.1115537848605,"iv":0.6650569721115538,"gamma":0.0023055776892430273,"theta":-0.2568737051792828,"vega":0.19815378486055774,"rho":0.21857337729613308,"breakevenPct":1.2114186203091064}],"put":[{"delta":0.1,"premium":3.9881625441696116,"strike":320.2826855123675,"iv":0.684856890459364,"gamma":0.0023113074204946997,"theta":-0.22965335689045938,"vega":0.19849399293286218,"rho":-0.03556396681589606,"breakevenPct":21.196272026260583},{"delta":0.15,"premium":6.226966292134831,"strike":338.4269662921348,"iv":0.6513033707865168,"gamma":0.0031213483146067416,"theta":-0.28851348314606745,"vega":0.2634876404494382,"rho":-0.05353539095179058,"breakevenPct":17.23347534693674},{"delta":0.2,"premium":8.970228215767637,"strike":351.01659751037346,"iv":0.6479894190871369,"gamma":0.0038406639004149377,"theta":-0.3438761410788382,"vega":0.31630020746887966,"rho":-0.07184308704107929,"breakevenPct":14.780285199540119},{"delta":0.25,"premium":12.217849462365592,"strike":361.44086021505376,"iv":0.6569870967741935,"gamma":0.004272043010752688,"theta":-0.39453440860215055,"vega":0.3590404301075269,"rho":-0.09051672708350712,"breakevenPct":12.992248859484226},{"delta":0.3,"premium":15.470363288718929,"strike":371.95028680688335,"iv":0.6486240917782027,"gamma":0.004758508604206501,"theta":-0.4246043977055449,"vega":0.3927193116634799,"rho":-0.10918008909050751,"breakevenPct":11.184213190282172},{"delta":0.35,"premium":19.302157598499058,"strike":381.48217636022514,"iv":0.651259287054409,"gamma":0.005029643527204503,"theta":-0.45279399624765476,"vega":0.41849399624765476,"rho":-0.12824036203057199,"breakevenPct":9.764053426582434},{"delta":0.4,"premium":23.472448979591842,"strike":390.8534322820037,"iv":0.6516341372912801,"gamma":0.0052170686456400744,"theta":-0.470930241187384,"vega":0.43672411873840444,"rho":-0.1475627265385343,"breakevenPct":8.468250416719767},{"delta":0.45,"premium":28.071308411214957,"strike":400.13084112149534,"iv":0.6519921495327103,"gamma":0.0054,"theta":-0.48090915887850466,"vega":0.4477471028037383,"rho":-0.16718276783800862,"breakevenPct":7.3026053989385415},{"delta":0.5,"premium":33.16476635514019,"strike":409.4766355140187,"iv":0.6514314018691588,"gamma":0.0054,"theta":-0.4815633644859813,"vega":0.4511115887850467,"rho":-0.18717244014107975,"breakevenPct":6.243149921798214},{"delta":0.55,"premium":38.74429657794677,"strike":418.97338403041823,"iv":0.6495155893536122,"gamma":0.0054,"theta":-0.47316501901140684,"vega":0.44744144486692017,"rho":-0.20750615111709336,"breakevenPct":5.2671880179207555},{"delta":0.6,"premium":44.300932835820895,"strike":428.32089552238807,"iv":0.6390652985074627,"gamma":0.00531679104477612,"theta":-0.4503992537313433,"vega":0.43651567164179106,"rho":-0.22779833042468936,"breakevenPct":4.322704066928982},{"delta":0.65,"premium":51.39810126582279,"strike":438.6497890295359,"iv":0.6388164556962025,"gamma":0.0051270042194092825,"theta":-0.4275759493670886,"vega":0.41865738396624474,"rho":-0.24926921893611903,"breakevenPct":3.5175305170508366},{"delta":0.7,"premium":58.64278350515464,"strike":448.9896907216495,"iv":0.6302901030927834,"gamma":0.004830309278350515,"theta":-0.39071896907216497,"vega":0.39300659793814435,"rho":-0.2708099137243725,"breakevenPct":2.7463668892805098},{"delta":0.75,"premium":68.08073170731707,"strike":461.1219512195122,"iv":0.6300463414634146,"gamma":0.004455121951219511,"theta":-0.35056341463414625,"vega":0.35921902439024384,"rho":-0.2940351642697852,"breakevenPct":2.0750879457370686},{"delta":0.8,"premium":79.18194444444447,"strike":474.72222222222223,"iv":0.6271277777777778,"gamma":0.003911111111111111,"theta":-0.29893888888888887,"vega":0.31631388888888884,"rho":-0.31851219130075836,"breakevenPct":1.4524558941182042},{"delta":0.85,"premium":92.12607449856735,"strike":489.97134670487105,"iv":0.6197361031518624,"gamma":0.0033011461318051575,"theta":-0.2352426934097421,"vega":0.26370945558739256,"rho":-0.3444006845703818,"breakevenPct":0.8781742017829575},{"delta":0.9,"premium":114.48412017167382,"strike":514.2918454935623,"iv":0.6324218884120172,"gamma":0.0024283261802575105,"theta":-0.16507381974248925,"vega":0.1981077253218884,"rho":-0.37758261976870733,"breakevenPct":0.3892355378108965}]},"raw":{"call":[{"delta":0.1,"premium":3.0315533980582527,"strike":508.7378640776699,"iv":0.6067320388349514,"gamma":0.0025378640776699034,"theta":-0.21155825242718446,"vega":0.19846796116504856,"rho":0.028086563788494896,"breakevenPct":27.505647526154956},{"delta":0.15,"premium":4.936396181384248,"strike":486.9928400954654,"iv":0.6008997613365156,"gamma":0.0034202863961813844,"theta":-0.27873603818615755,"vega":0.26288400954653934,"rho":0.0420935181909002,"breakevenPct":22.56253239575695},{"delta":0.2,"premium":7.144148936170214,"strike":472.6595744680851,"iv":0.6121989361702127,"gamma":0.004067021276595745,"theta":-0.34175744680851067,"vega":0.31643297872340426,"rho":0.05599271633058806,"breakevenPct":19.541501209421558},{"delta":0.25,"premium":9.545291479820628,"strike":459.3946188340807,"iv":0.6147116591928251,"gamma":0.004524215246636771,"theta":-0.3906609865470852,"vega":0.3593706278026906,"rho":0.06979706096253921,"breakevenPct":16.834818325709776},{"delta":0.3,"premium":12.267307692307693,"strike":448.2692307692308,"iv":0.6217576923076923,"gamma":0.004951923076923077,"theta":-0.43280384615384615,"vega":0.39281346153846153,"rho":0.08338947661214517,"breakevenPct":14.741146189684946},{"delta":0.35,"premium":15.18309426229508,"strike":437.6844262295082,"iv":0.6247379098360656,"gamma":0.005246311475409836,"theta":-0.464194262295082,"vega":0.4183922131147541,"rho":0.09689436261562756,"breakevenPct":12.830435880061605},{"delta":0.4,"premium":18.36743119266055,"strike":427.70642201834863,"iv":0.6269981651376146,"gamma":0.005422935779816514,"theta":-0.48699449541284406,"vega":0.43635045871559636,"rho":0.11020692494560244,"breakevenPct":11.137816281986485},{"delta":0.45,"premium":22.048130841121495,"strike":418.50467289719626,"iv":0.6365046728971963,"gamma":0.0055,"theta":-0.5079364485981308,"vega":0.44730280373831777,"rho":0.12321508574001247,"breakevenPct":9.762265176350436},{"delta":0.5,"premium":25.80091743119266,"strike":409.1743119266055,"iv":0.6366376146788991,"gamma":0.0055,"theta":-0.5138798165137615,"vega":0.4510110091743119,"rho":0.13615343769691252,"breakevenPct":8.37263107800736},{"delta":0.55,"premium":29.700000000000003,"strike":400,"iv":0.6315,"gamma":0.0055,"theta":-0.5081,"vega":0.4478,"rho":0.1490117044512633,"breakevenPct":7.058325236066468},{"delta":0.6,"premium":35.1029304029304,"strike":390.84249084249086,"iv":0.6492655677655678,"gamma":0.005225274725274725,"theta":-0.5109388278388278,"vega":0.43671941391941393,"rho":0.160781906840709,"breakevenPct":6.122884432175116},{"delta":0.65,"premium":40.309719626168224,"strike":381.5140186915888,"iv":0.650136261682243,"gamma":0.005030280373831776,"theta":-0.49278542056074764,"vega":0.4184734579439252,"rho":0.1726680561025804,"breakevenPct":5.095980845044967},{"delta":0.7,"premium":45.947709923664114,"strike":372.0038167938931,"iv":0.6469614503816794,"gamma":0.004760114503816794,"theta":-0.4632725190839695,"vega":0.39261087786259546,"rho":0.1842579645682675,"breakevenPct":4.131232209073231},{"delta":0.75,"premium":52.602453987730065,"strike":361.92229038854805,"iv":0.6472501022494888,"gamma":0.004296114519427402,"theta":-0.42713558282208586,"vega":0.35887034764826176,"rho":0.19505959825975452,"breakevenPct":3.2774607908608244},{"delta":0.8,"premium":60.19696312364426,"strike":351.1930585683297,"iv":0.6452101952277658,"gamma":0.0038477223427331882,"theta":-0.3799403470715835,"vega":0.31635574837310193,"rho":0.2051534635621133,"breakevenPct":2.4964550643979293},{"delta":0.85,"premium":70.22486033519552,"strike":338.43575418994413,"iv":0.6510374301675977,"gamma":0.0031217877094972075,"theta":-0.32471955307262573,"vega":0.26328603351955315,"rho":0.2133866379828083,"breakevenPct":1.8164323504845048},{"delta":0.9,"premium":84.12071713147411,"strike":322.1115537848605,"iv":0.6650569721115538,"gamma":0.0023055776892430273,"theta":-0.2568737051792828,"vega":0.19815378486055774,"rho":0.21857337729613308,"breakevenPct":1.2114186203091064}],"put":[{"delta":0.1,"premium":3.9881625441696116,"strike":320.2826855123675,"iv":0.684856890459364,"gamma":0.0023113074204946997,"theta":-0.22965335689045938,"vega":0.19849399293286218,"rho":-0.03556396681589606,"breakevenPct":21.196272026260583},{"delta":0.15,"premium":6.226966292134831,"strike":338.4269662921348,"iv":0.6513033707865168,"gamma":0.0031213483146067416,"theta":-0.28851348314606745,"vega":0.2634876404494382,"rho":-0.05353539095179058,"breakevenPct":17.23347534693674},{"delta":0.2,"premium":8.970228215767637,"strike":351.01659751037346,"iv":0.6479894190871369,"gamma":0.0038406639004149377,"theta":-0.3438761410788382,"vega":0.31630020746887966,"rho":-0.07184308704107929,"breakevenPct":14.780285199540119},{"delta":0.25,"premium":12.217849462365592,"strike":361.44086021505376,"iv":0.6569870967741935,"gamma":0.004272043010752688,"theta":-0.39453440860215055,"vega":0.3590404301075269,"rho":-0.09051672708350712,"breakevenPct":12.992248859484226},{"delta":0.3,"premium":15.470363288718929,"strike":371.95028680688335,"iv":0.6486240917782027,"gamma":0.004758508604206501,"theta":-0.4246043977055449,"vega":0.3927193116634799,"rho":-0.10918008909050751,"breakevenPct":11.184213190282172},{"delta":0.35,"premium":19.302157598499058,"strike":381.48217636022514,"iv":0.651259287054409,"gamma":0.005029643527204503,"theta":-0.45279399624765476,"vega":0.41849399624765476,"rho":-0.12824036203057199,"breakevenPct":9.764053426582434},{"delta":0.4,"premium":23.472448979591842,"strike":390.8534322820037,"iv":0.6516341372912801,"gamma":0.0052170686456400744,"theta":-0.470930241187384,"vega":0.43672411873840444,"rho":-0.1475627265385343,"breakevenPct":8.468250416719767},{"delta":0.45,"premium":28.071308411214957,"strike":400.13084112149534,"iv":0.6519921495327103,"gamma":0.0054,"theta":-0.48090915887850466,"vega":0.4477471028037383,"rho":-0.16718276783800862,"breakevenPct":7.3026053989385415},{"delta":0.5,"premium":33.16476635514019,"strike":409.4766355140187,"iv":0.6514314018691588,"gamma":0.0054,"theta":-0.4815633644859813,"vega":0.4511115887850467,"rho":-0.18717244014107975,"breakevenPct":6.243149921798214},{"delta":0.55,"premium":38.74429657794677,"strike":418.97338403041823,"iv":0.6495155893536122,"gamma":0.0054,"theta":-0.47316501901140684,"vega":0.44744144486692017,"rho":-0.20750615111709336,"breakevenPct":5.2671880179207555},{"delta":0.6,"premium":44.300932835820895,"strike":428.32089552238807,"iv":0.6390652985074627,"gamma":0.00531679104477612,"theta":-0.4503992537313433,"vega":0.43651567164179106,"rho":-0.22779833042468936,"breakevenPct":4.322704066928982},{"delta":0.65,"premium":51.39810126582279,"strike":438.6497890295359,"iv":0.6388164556962025,"gamma":0.0051270042194092825,"theta":-0.4275759493670886,"vega":0.41865738396624474,"rho":-0.24926921893611903,"breakevenPct":3.5175305170508366},{"delta":0.7,"premium":58.64278350515464,"strike":448.9896907216495,"iv":0.6302901030927834,"gamma":0.004830309278350515,"theta":-0.39071896907216497,"vega":0.39300659793814435,"rho":-0.2708099137243725,"breakevenPct":2.7463668892805098},{"delta":0.75,"premium":68.08073170731707,"strike":461.1219512195122,"iv":0.6300463414634146,"gamma":0.004455121951219511,"theta":-0.35056341463414625,"vega":0.35921902439024384,"rho":-0.2940351642697852,"breakevenPct":2.0750879457370686},{"delta":0.8,"premium":79.18194444444447,"strike":474.72222222222223,"iv":0.6271277777777778,"gamma":0.003911111111111111,"theta":-0.29893888888888887,"vega":0.31631388888888884,"rho":-0.31851219130075836,"breakevenPct":1.4524558941182042},{"delta":0.85,"premium":92.12607449856735,"strike":489.97134670487105,"iv":0.6197361031518624,"gamma":0.0033011461318051575,"theta":-0.2352426934097421,"vega":0.26370945558739256,"rho":-0.3444006845703818,"breakevenPct":0.8781742017829575},{"delta":0.9,"premium":114.48412017167382,"strike":514.2918454935623,"iv":0.6324218884120172,"gamma":0.0024283261802575105,"theta":-0.16507381974248925,"vega":0.1981077253218884,"rho":-0.37758261976870733,"breakevenPct":0.3892355378108965}]}},"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"}}