{"symbol":"TER","url":"https://intraalpha.com/companies/TER","capturedAt":"2026-10-15T20:33:41.410Z","state":"ready","quote":{"symbol":"TER","last_price":344.8,"prev_close":359.44,"regular_close":343.21,"change":-14.64,"change_pct":-4.073,"regular_change":-16.23,"regular_change_pct":-4.5154,"extended_change":1.59,"extended_change_pct":0.4633,"bid":343.7,"ask":344.99,"bid_size":40,"ask_size":80,"volume":4146215,"vwap":340.200988,"open":341.8,"high":344.88,"low":331.89,"close":343.21,"trade_count":104300,"last_trade_at":"2026-10-15T20:29:39.417548919Z","last_quote_at":"2026-10-15T20:26:28.787537596Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:33:36.647100974-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"TER","fetched_at":"2026-10-15T20:33:40.629525+00:00","name":"Teradyne Inc","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SEMICONDUCTOR EQUIPMENT & MATERIALS","country":"USA","description":"Teradyne, Inc. is an American automatic test equipment (ATE) designer and manufacturer based in North Reading, Massachusetts.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":56195121000,"ebitda":1504894000,"pe_ratio":49.37,"peg_ratio":0.73,"book_value":21.98,"dividend_per_share":0.5,"dividend_yield":0.0013,"eps":7.28,"revenue_ttm":4464031000,"gross_profit_ttm":2644564000,"profit_margin":0.258,"operating_margin_ttm":0.332,"return_on_assets_ttm":0.198,"return_on_equity_ttm":0.365,"quarterly_earnings_growth":3.858,"quarterly_revenue_growth":1.039,"analyst_target_price":446.47,"analyst_number":1,"beta":1.747,"fifty_two_week_high":487.72,"fifty_two_week_low":135.57,"fifty_day_ma":382.62,"two_hundred_day_ma":343.34,"shares_outstanding":156341000,"forward_pe":30.67,"price_to_sales":12.59,"price_to_book":18.13,"ev_to_revenue":13.57,"ev_to_ebitda":40.63},"bars":[{"c":403.4,"h":412.48,"l":403.4,"n":641,"o":407.01,"t":"2026-10-08T08:00:00Z","v":7149,"vw":407.760399},{"c":406.5,"h":406.5,"l":406.49,"n":54,"o":406.49,"t":"2026-10-08T08:15:00Z","v":542,"vw":406.495884},{"c":405.85,"h":405.85,"l":405.85,"n":15,"o":405.85,"t":"2026-10-08T08:25:00Z","v":208,"vw":405.85},{"c":406.1,"h":406.1,"l":406.1,"n":1,"o":406.1,"t":"2026-10-08T08:30:00Z","v":122,"vw":406.1},{"c":406,"h":406,"l":406,"n":20,"o":406,"t":"2026-10-08T08:35:00Z","v":316,"vw":406},{"c":404.44,"h":404.44,"l":404.44,"n":2,"o":404.44,"t":"2026-10-08T09:55:00Z","v":96,"vw":404.44},{"c":405.13,"h":405.13,"l":405.13,"n":1,"o":405.13,"t":"2026-10-08T10:00:00Z","v":399,"vw":405.13},{"c":403,"h":403,"l":403,"n":5,"o":403,"t":"2026-10-08T10:05:00Z","v":337,"vw":403},{"c":403.22,"h":403.22,"l":403.22,"n":12,"o":403.22,"t":"2026-10-08T10:20:00Z","v":98,"vw":403.22},{"c":402,"h":402,"l":402,"n":20,"o":402,"t":"2026-10-08T10:25:00Z","v":190,"vw":402},{"c":401.72,"h":401.72,"l":401.72,"n":11,"o":401.72,"t":"2026-10-08T10:30:00Z","v":140,"vw":401.72},{"c":401,"h":401,"l":401,"n":15,"o":401,"t":"2026-10-08T10:35:00Z","v":94,"vw":401},{"c":400.2104,"h":401.37,"l":400.2104,"n":12,"o":401.36,"t":"2026-10-08T10:40:00Z","v":536,"vw":400.627915},{"c":401.47,"h":401.47,"l":401.46,"n":7,"o":401.46,"t":"2026-10-08T10:45:00Z","v":221,"vw":401.464518},{"c":401.62,"h":401.62,"l":401.62,"n":1,"o":401.62,"t":"2026-10-08T10:50:00Z","v":216,"vw":401.62},{"c":401.02,"h":401.57,"l":401,"n":75,"o":401.55,"t":"2026-10-08T11:00:00Z","v":1440,"vw":401.360176},{"c":401.5,"h":401.5,"l":401.1,"n":17,"o":401.1,"t":"2026-10-08T11:10:00Z","v":861,"vw":401.477401},{"c":401.249,"h":401.249,"l":401.249,"n":1,"o":401.249,"t":"2026-10-08T11:15:00Z","v":100,"vw":401.249},{"c":402.63,"h":402.63,"l":402.63,"n":7,"o":402.63,"t":"2026-10-08T11:40:00Z","v":123,"vw":402.63},{"c":402,"h":403.53,"l":402,"n":56,"o":403.4,"t":"2026-10-08T11:45:00Z","v":1290,"vw":403.415027},{"c":402.01,"h":402.01,"l":402.01,"n":28,"o":402.01,"t":"2026-10-08T11:50:00Z","v":316,"vw":402.01},{"c":402.05,"h":402.05,"l":401.5,"n":15,"o":401.5,"t":"2026-10-08T12:10:00Z","v":220,"vw":401.850318},{"c":402.05,"h":402.05,"l":402.05,"n":29,"o":402.05,"t":"2026-10-08T12:15:00Z","v":1100,"vw":402.05},{"c":402,"h":402,"l":401,"n":50,"o":401.52,"t":"2026-10-08T12:20:00Z","v":1493,"vw":401.418507},{"c":402,"h":402,"l":402,"n":3,"o":402,"t":"2026-10-08T12:35:00Z","v":100,"vw":402},{"c":402,"h":402,"l":402,"n":2,"o":402,"t":"2026-10-08T12:40:00Z","v":70,"vw":402},{"c":401.11,"h":402.25,"l":401.11,"n":11,"o":402.25,"t":"2026-10-08T12:45:00Z","v":2204,"vw":401.965345},{"c":402,"h":402,"l":402,"n":19,"o":402,"t":"2026-10-08T12:50:00Z","v":227,"vw":402},{"c":404.2051,"h":404.2051,"l":401,"n":5,"o":401,"t":"2026-10-08T12:55:00Z","v":287,"vw":402.483843},{"c":404.42,"h":404.42,"l":404.42,"n":48,"o":404.42,"t":"2026-10-08T13:25:00Z","v":289,"vw":404.42},{"c":404.06,"h":406,"l":402,"n":943,"o":404.43,"t":"2026-10-08T13:30:00Z","v":42503,"vw":404.279444},{"c":405.735,"h":406.47,"l":403.71,"n":802,"o":403.73,"t":"2026-10-08T13:35:00Z","v":22196,"vw":404.847334},{"c":404.125,"h":405.585,"l":402.2,"n":1057,"o":405.55,"t":"2026-10-08T13:40:00Z","v":30106,"vw":404.080614},{"c":399.965,"h":404.125,"l":399.06,"n":2367,"o":403.88,"t":"2026-10-08T13:45:00Z","v":75121,"vw":400.931119},{"c":396.825,"h":400.44,"l":396.41,"n":1721,"o":399.97,"t":"2026-10-08T13:50:00Z","v":41662,"vw":398.348231},{"c":397,"h":397.72,"l":396.03,"n":1022,"o":396.61,"t":"2026-10-08T13:55:00Z","v":21595,"vw":396.824555},{"c":401.64,"h":402.5451,"l":396.88,"n":1154,"o":396.88,"t":"2026-10-08T14:00:00Z","v":27840,"vw":400.555636},{"c":403.895,"h":403.895,"l":401.23,"n":1001,"o":401.58,"t":"2026-10-08T14:05:00Z","v":28266,"vw":402.802963},{"c":404.985,"h":406.415,"l":402.76,"n":1192,"o":403.895,"t":"2026-10-08T14:10:00Z","v":39946,"vw":405.212321},{"c":407.04,"h":407.225,"l":404.44,"n":985,"o":405.4,"t":"2026-10-08T14:15:00Z","v":30665,"vw":405.849567},{"c":409.25,"h":409.96,"l":406.59,"n":1007,"o":407.225,"t":"2026-10-08T14:20:00Z","v":38407,"vw":408.254462},{"c":409.46,"h":410.725,"l":409.05,"n":1188,"o":409.3974,"t":"2026-10-08T14:25:00Z","v":37370,"vw":409.930957},{"c":408.58,"h":409.82,"l":407.9855,"n":1290,"o":409.645,"t":"2026-10-08T14:30:00Z","v":31275,"vw":408.788962},{"c":406.68,"h":408.45,"l":406.18,"n":676,"o":408.45,"t":"2026-10-08T14:35:00Z","v":13950,"vw":407.225399},{"c":406.46,"h":407.76,"l":405.58,"n":702,"o":406.73,"t":"2026-10-08T14:40:00Z","v":15933,"vw":406.835629},{"c":405.555,"h":406.64,"l":405.2,"n":662,"o":406.58,"t":"2026-10-08T14:45:00Z","v":15622,"vw":405.782689},{"c":405.02,"h":406.32,"l":404.78,"n":701,"o":405.82,"t":"2026-10-08T14:50:00Z","v":16274,"vw":405.800592},{"c":405.65,"h":406.55,"l":404.89,"n":801,"o":405.065,"t":"2026-10-08T14:55:00Z","v":23081,"vw":406.0233},{"c":403.805,"h":406.19,"l":403.47,"n":738,"o":405.63,"t":"2026-10-08T15:00:00Z","v":18171,"vw":404.728188},{"c":402.7,"h":403.915,"l":402.2,"n":757,"o":403.915,"t":"2026-10-08T15:05:00Z","v":17092,"vw":402.854981},{"c":403.525,"h":404.7099,"l":402.21,"n":720,"o":402.8,"t":"2026-10-08T15:10:00Z","v":19836,"vw":403.496931},{"c":404.56,"h":404.67,"l":402.89,"n":709,"o":403.48,"t":"2026-10-08T15:15:00Z","v":17293,"vw":403.822603},{"c":404.76,"h":405.73,"l":404.34,"n":752,"o":404.86,"t":"2026-10-08T15:20:00Z","v":20079,"vw":405.01347},{"c":405.0753,"h":406.3799,"l":403.73,"n":923,"o":404.87,"t":"2026-10-08T15:25:00Z","v":20573,"vw":404.956156},{"c":404.18,"h":405.79,"l":404.03,"n":688,"o":405.405,"t":"2026-10-08T15:30:00Z","v":14762,"vw":405.171114},{"c":403.42,"h":405.1599,"l":403.25,"n":692,"o":404.685,"t":"2026-10-08T15:35:00Z","v":15087,"vw":404.026409},{"c":403.26,"h":404.16,"l":402.88,"n":916,"o":403.33,"t":"2026-10-08T15:40:00Z","v":27099,"vw":403.57241},{"c":402.64,"h":403.72,"l":402.2,"n":539,"o":403.14,"t":"2026-10-08T15:45:00Z","v":12755,"vw":402.81335},{"c":403.16,"h":403.8,"l":402.66,"n":759,"o":402.66,"t":"2026-10-08T15:50:00Z","v":19389,"vw":403.359575},{"c":403.28,"h":403.935,"l":402.73,"n":476,"o":402.98,"t":"2026-10-08T15:55:00Z","v":9165,"vw":403.319643},{"c":403.315,"h":404.21,"l":402.5,"n":476,"o":403.525,"t":"2026-10-08T16:00:00Z","v":10408,"vw":403.480819},{"c":405.785,"h":405.9536,"l":403.0783,"n":608,"o":403.315,"t":"2026-10-08T16:05:00Z","v":16088,"vw":404.458486},{"c":406.435,"h":406.6423,"l":405.32,"n":514,"o":405.785,"t":"2026-10-08T16:10:00Z","v":9997,"vw":405.992547},{"c":406.68,"h":408.81,"l":405.61,"n":1259,"o":406.34,"t":"2026-10-08T16:15:00Z","v":32233,"vw":407.191776},{"c":408.87,"h":409.629,"l":406.47,"n":530,"o":406.48,"t":"2026-10-08T16:20:00Z","v":16500,"vw":408.884127},{"c":407.45,"h":409.3799,"l":407.45,"n":544,"o":409.125,"t":"2026-10-08T16:25:00Z","v":13778,"vw":408.499151},{"c":408.045,"h":408.62,"l":407.82,"n":499,"o":408.04,"t":"2026-10-08T16:30:00Z","v":11140,"vw":408.275212},{"c":407.52,"h":408.48,"l":406.72,"n":669,"o":407.96,"t":"2026-10-08T16:35:00Z","v":14790,"vw":408.033064},{"c":406.29,"h":408.315,"l":405.4,"n":905,"o":407.885,"t":"2026-10-08T16:40:00Z","v":25023,"vw":406.486351},{"c":403.88,"h":406.98,"l":403.78,"n":696,"o":405.77,"t":"2026-10-08T16:45:00Z","v":24342,"vw":405.25838},{"c":398.755,"h":404.37,"l":397.88,"n":1904,"o":403.63,"t":"2026-10-08T16:50:00Z","v":47911,"vw":400.668743},{"c":396.29,"h":400.025,"l":395.4383,"n":1614,"o":399.03,"t":"2026-10-08T16:55:00Z","v":50089,"vw":398.01852},{"c":393.905,"h":397.365,"l":392.72,"n":1876,"o":396.29,"t":"2026-10-08T17:00:00Z","v":37779,"vw":394.850955},{"c":395.38,"h":396.49,"l":392.565,"n":1319,"o":393.9,"t":"2026-10-08T17:05:00Z","v":35554,"vw":395.040302},{"c":396.7,"h":396.88,"l":393.25,"n":1012,"o":395.435,"t":"2026-10-08T17:10:00Z","v":22052,"vw":394.955784},{"c":392.5,"h":396.765,"l":392.08,"n":1363,"o":396.765,"t":"2026-10-08T17:15:00Z","v":28546,"vw":393.823859},{"c":392.75,"h":392.775,"l":390.93,"n":1231,"o":392.51,"t":"2026-10-08T17:20:00Z","v":24701,"vw":391.948787},{"c":392.08,"h":392.7651,"l":388.8459,"n":1422,"o":392.7651,"t":"2026-10-08T17:25:00Z","v":42965,"vw":390.697665},{"c":395.02,"h":395.44,"l":391.9,"n":1064,"o":392.37,"t":"2026-10-08T17:30:00Z","v":28184,"vw":393.63732},{"c":392.86,"h":395,"l":391.77,"n":1178,"o":395,"t":"2026-10-08T17:35:00Z","v":33388,"vw":393.2694},{"c":391.865,"h":393.63,"l":391.33,"n":1168,"o":392.67,"t":"2026-10-08T17:40:00Z","v":32788,"vw":392.590243},{"c":391.1801,"h":392.545,"l":391.04,"n":857,"o":391.73,"t":"2026-10-08T17:45:00Z","v":17559,"vw":391.728035},{"c":393.61,"h":394.23,"l":391.47,"n":925,"o":392.23,"t":"2026-10-08T17:50:00Z","v":22821,"vw":393.087394},{"c":394.02,"h":394.28,"l":393.03,"n":982,"o":393.73,"t":"2026-10-08T17:55:00Z","v":28076,"vw":393.764046},{"c":395.305,"h":395.63,"l":392.09,"n":1002,"o":394.17,"t":"2026-10-08T18:00:00Z","v":25854,"vw":393.937229},{"c":395.25,"h":395.9,"l":394.85,"n":995,"o":395.06,"t":"2026-10-08T18:05:00Z","v":28075,"vw":395.468704},{"c":397.05,"h":397.96,"l":395.33,"n":758,"o":395.355,"t":"2026-10-08T18:10:00Z","v":19538,"vw":396.434786},{"c":399.015,"h":399.015,"l":397,"n":1160,"o":397.21,"t":"2026-10-08T18:15:00Z","v":32475,"vw":398.170284},{"c":400.23,"h":400.24,"l":397.89,"n":768,"o":399.07,"t":"2026-10-08T18:20:00Z","v":19777,"vw":398.686084},{"c":399.97,"h":400.72,"l":399,"n":948,"o":400.09,"t":"2026-10-08T18:25:00Z","v":27479,"vw":399.938003},{"c":397.54,"h":399.375,"l":397.18,"n":753,"o":399.375,"t":"2026-10-08T18:30:00Z","v":17740,"vw":397.869964},{"c":397.055,"h":398.34,"l":395.86,"n":1112,"o":397.53,"t":"2026-10-08T18:35:00Z","v":38189,"vw":396.714555},{"c":395.655,"h":396.85,"l":394.7629,"n":839,"o":396.24,"t":"2026-10-08T18:40:00Z","v":15539,"vw":395.647595},{"c":396.705,"h":396.705,"l":394.24,"n":883,"o":395.4,"t":"2026-10-08T18:45:00Z","v":23747,"vw":395.370291},{"c":396.87,"h":396.98,"l":395.085,"n":814,"o":396.5,"t":"2026-10-08T18:50:00Z","v":17147,"vw":396.401483},{"c":395.44,"h":397.16,"l":395.08,"n":815,"o":397.16,"t":"2026-10-08T18:55:00Z","v":19298,"vw":395.97431},{"c":395.4,"h":396.37,"l":394.58,"n":1210,"o":395.44,"t":"2026-10-08T19:00:00Z","v":29463,"vw":395.483386},{"c":393.65,"h":395.65,"l":393.17,"n":1187,"o":395.14,"t":"2026-10-08T19:05:00Z","v":28852,"vw":394.178892},{"c":393.89,"h":394.2,"l":392.74,"n":1169,"o":393.65,"t":"2026-10-08T19:10:00Z","v":27504,"vw":393.455123},{"c":393.28,"h":394.2,"l":392.76,"n":1128,"o":394.1,"t":"2026-10-08T19:15:00Z","v":30709,"vw":393.672855},{"c":394.2,"h":394.81,"l":392.84,"n":1475,"o":393.75,"t":"2026-10-08T19:20:00Z","v":37558,"vw":393.752223},{"c":393.375,"h":394.795,"l":392.67,"n":1451,"o":394.23,"t":"2026-10-08T19:25:00Z","v":36472,"vw":393.933815},{"c":394.05,"h":394.53,"l":392.72,"n":2045,"o":393.38,"t":"2026-10-08T19:30:00Z","v":52224,"vw":393.682438},{"c":393.82,"h":394.535,"l":393.56,"n":1347,"o":394.05,"t":"2026-10-08T19:35:00Z","v":28487,"vw":394.091022},{"c":393.62,"h":393.82,"l":392.77,"n":1719,"o":393.81,"t":"2026-10-08T19:40:00Z","v":52291,"vw":393.147285},{"c":395.0151,"h":395.53,"l":393.41,"n":1825,"o":393.41,"t":"2026-10-08T19:45:00Z","v":47188,"vw":394.523849},{"c":395.76,"h":397.09,"l":394.8,"n":3571,"o":394.805,"t":"2026-10-08T19:50:00Z","v":109321,"vw":396.027499},{"c":398.94,"h":399.52,"l":395.77,"n":7945,"o":395.98,"t":"2026-10-08T19:55:00Z","v":241924,"vw":398.855194},{"c":400.45,"h":400.45,"l":397.25,"n":206,"o":398.72,"t":"2026-10-08T20:00:00Z","v":746814,"vw":398.719922},{"c":399.5,"h":399.5,"l":398.99,"n":8,"o":398.99,"t":"2026-10-08T20:20:00Z","v":215,"vw":399.239796},{"c":398.72,"h":398.72,"l":398.72,"n":4,"o":398.72,"t":"2026-10-08T20:40:00Z","v":4622,"vw":398.72},{"c":399.04,"h":399.04,"l":399.04,"n":4,"o":399.04,"t":"2026-10-08T20:50:00Z","v":54,"vw":399.04},{"c":398.99,"h":399,"l":398.99,"n":73,"o":398.99,"t":"2026-10-08T21:10:00Z","v":981,"vw":398.993195},{"c":399.98,"h":399.98,"l":399.78,"n":2,"o":399.78,"t":"2026-10-08T21:40:00Z","v":100,"vw":399.88},{"c":399.99,"h":399.99,"l":399.99,"n":4,"o":399.99,"t":"2026-10-08T21:50:00Z","v":110,"vw":399.99},{"c":398.72,"h":398.72,"l":398.72,"n":2,"o":398.72,"t":"2026-10-08T22:05:00Z","v":60,"vw":398.72},{"c":400.41,"h":400.41,"l":399.99,"n":11,"o":399.99,"t":"2026-10-08T22:15:00Z","v":260,"vw":400.198955},{"c":400.5,"h":400.5,"l":400.49,"n":6,"o":400.49,"t":"2026-10-08T22:20:00Z","v":203,"vw":400.493655},{"c":400.02,"h":400.02,"l":400.02,"n":5,"o":400.02,"t":"2026-10-08T22:50:00Z","v":57,"vw":400.02},{"c":399.13,"h":403.75,"l":399.01,"n":3,"o":403.75,"t":"2026-10-08T23:15:00Z","v":150,"vw":400.63},{"c":393.0001,"h":393.0001,"l":393.0001,"n":5,"o":393.0001,"t":"2026-10-08T23:55:00Z","v":134,"vw":393.0001},{"c":406.8,"h":410,"l":403.76,"n":683,"o":404.15,"t":"2026-10-09T08:00:00Z","v":8091,"vw":407.463733},{"c":410.0252,"h":410.0252,"l":410.0252,"n":13,"o":410.0252,"t":"2026-10-09T09:20:00Z","v":152,"vw":410.0252},{"c":409,"h":409,"l":409,"n":9,"o":409,"t":"2026-10-09T09:40:00Z","v":1000,"vw":409},{"c":406.9,"h":406.9,"l":406.9,"n":9,"o":406.9,"t":"2026-10-09T10:30:00Z","v":115,"vw":406.9},{"c":406.8,"h":406.8,"l":405.12,"n":30,"o":406.8,"t":"2026-10-09T10:40:00Z","v":484,"vw":406.24},{"c":407.8916,"h":407.8916,"l":407.8916,"n":5,"o":407.8916,"t":"2026-10-09T11:00:00Z","v":97,"vw":407.8916},{"c":407.99,"h":408,"l":407.99,"n":6,"o":408,"t":"2026-10-09T11:35:00Z","v":163,"vw":407.996667},{"c":406.7,"h":408,"l":406.7,"n":16,"o":408,"t":"2026-10-09T11:40:00Z","v":196,"vw":407.319048},{"c":408,"h":408,"l":407.45,"n":11,"o":407.45,"t":"2026-10-09T11:45:00Z","v":216,"vw":407.795912},{"c":407,"h":407,"l":407,"n":4,"o":407,"t":"2026-10-09T11:50:00Z","v":61,"vw":407},{"c":407.97,"h":407.97,"l":407.97,"n":5,"o":407.97,"t":"2026-10-09T11:55:00Z","v":65,"vw":407.97},{"c":406.93,"h":406.93,"l":406.93,"n":8,"o":406.93,"t":"2026-10-09T12:10:00Z","v":73,"vw":406.93},{"c":407.08,"h":407.08,"l":407.08,"n":5,"o":407.08,"t":"2026-10-09T12:40:00Z","v":234,"vw":407.08},{"c":404.6,"h":405,"l":404.6,"n":10,"o":405,"t":"2026-10-09T12:50:00Z","v":340,"vw":404.866667},{"c":406.9,"h":406.9,"l":406.9,"n":10,"o":406.9,"t":"2026-10-09T12:55:00Z","v":130,"vw":406.9},{"c":407.4867,"h":407.4867,"l":407.4867,"n":16,"o":407.4867,"t":"2026-10-09T13:00:00Z","v":261,"vw":407.4867},{"c":407.49,"h":407.49,"l":407.49,"n":3,"o":407.49,"t":"2026-10-09T13:10:00Z","v":78,"vw":407.49},{"c":407.9442,"h":407.9442,"l":407.9442,"n":1,"o":407.9442,"t":"2026-10-09T13:15:00Z","v":246,"vw":407.9442},{"c":405.2,"h":405.2,"l":405.2,"n":14,"o":405.2,"t":"2026-10-09T13:25:00Z","v":157,"vw":405.2},{"c":408.28,"h":410.48,"l":403.52,"n":1296,"o":405.19,"t":"2026-10-09T13:30:00Z","v":46007,"vw":406.628409},{"c":413.57,"h":413.9,"l":407.29,"n":1471,"o":408.285,"t":"2026-10-09T13:35:00Z","v":46162,"vw":409.552801},{"c":407,"h":414.255,"l":405.63,"n":1352,"o":413.57,"t":"2026-10-09T13:40:00Z","v":37804,"vw":410.763184},{"c":403.86,"h":407.6695,"l":402.8951,"n":1631,"o":407.38,"t":"2026-10-09T13:45:00Z","v":60641,"vw":404.340109},{"c":405.085,"h":408,"l":403.46,"n":900,"o":404.45,"t":"2026-10-09T13:50:00Z","v":23081,"vw":405.544483},{"c":406.49,"h":406.54,"l":403.78,"n":821,"o":405.085,"t":"2026-10-09T13:55:00Z","v":20803,"vw":405.34819},{"c":407.48,"h":408.54,"l":404.95,"n":970,"o":406.025,"t":"2026-10-09T14:00:00Z","v":21735,"vw":406.94711},{"c":405.22,"h":408.083,"l":405.22,"n":700,"o":407.585,"t":"2026-10-09T14:05:00Z","v":19288,"vw":407.1283},{"c":403.925,"h":405.005,"l":402.7,"n":767,"o":405,"t":"2026-10-09T14:10:00Z","v":16226,"vw":404.018716},{"c":404.835,"h":405.24,"l":403.17,"n":589,"o":403.735,"t":"2026-10-09T14:15:00Z","v":11411,"vw":404.224488},{"c":405.975,"h":406.2,"l":403.95,"n":777,"o":404.835,"t":"2026-10-09T14:20:00Z","v":16782,"vw":405.149677},{"c":405.64,"h":406.4405,"l":404.64,"n":659,"o":405.67,"t":"2026-10-09T14:25:00Z","v":13861,"vw":405.696652},{"c":407.775,"h":408.24,"l":405.575,"n":710,"o":405.59,"t":"2026-10-09T14:30:00Z","v":16901,"vw":407.044673},{"c":404.92,"h":408.07,"l":404.92,"n":700,"o":407.885,"t":"2026-10-09T14:35:00Z","v":17752,"vw":407.12727},{"c":404.5,"h":405.2385,"l":403.451,"n":672,"o":405.05,"t":"2026-10-09T14:40:00Z","v":13442,"vw":404.141947},{"c":404.28,"h":405.4,"l":403.25,"n":490,"o":404.47,"t":"2026-10-09T14:45:00Z","v":6232,"vw":404.459326},{"c":406.125,"h":406.4,"l":403.928,"n":610,"o":404.59,"t":"2026-10-09T14:50:00Z","v":10783,"vw":405.787519},{"c":405.83,"h":406.87,"l":405.76,"n":565,"o":406.32,"t":"2026-10-09T14:55:00Z","v":8328,"vw":406.409601},{"c":406.825,"h":407.19,"l":405.48,"n":719,"o":405.86,"t":"2026-10-09T15:00:00Z","v":15930,"vw":406.264969},{"c":404.07,"h":406.6802,"l":403.76,"n":534,"o":406.6802,"t":"2026-10-09T15:05:00Z","v":10012,"vw":404.554341},{"c":403.5,"h":405.24,"l":403.5,"n":463,"o":404.03,"t":"2026-10-09T15:10:00Z","v":8267,"vw":404.472331},{"c":404.08,"h":404.155,"l":403.28,"n":404,"o":403.5,"t":"2026-10-09T15:15:00Z","v":6264,"vw":403.665987},{"c":403.9,"h":404.4,"l":402.935,"n":452,"o":403.89,"t":"2026-10-09T15:20:00Z","v":7757,"vw":403.42862},{"c":402.525,"h":404.04,"l":402.07,"n":434,"o":404,"t":"2026-10-09T15:25:00Z","v":8046,"vw":403.07299},{"c":404.315,"h":404.315,"l":402.15,"n":457,"o":402.15,"t":"2026-10-09T15:30:00Z","v":8386,"vw":403.520869},{"c":404.1401,"h":405,"l":403.425,"n":435,"o":404.32,"t":"2026-10-09T15:35:00Z","v":8834,"vw":403.924455},{"c":404.32,"h":404.88,"l":403.67,"n":489,"o":404.5,"t":"2026-10-09T15:40:00Z","v":9122,"vw":404.236796},{"c":404.7,"h":404.825,"l":404.055,"n":343,"o":404.32,"t":"2026-10-09T15:45:00Z","v":6108,"vw":404.428363},{"c":404.59,"h":405.075,"l":404.1,"n":363,"o":404.81,"t":"2026-10-09T15:50:00Z","v":6214,"vw":404.558032},{"c":403.35,"h":404.195,"l":403.35,"n":355,"o":404.14,"t":"2026-10-09T15:55:00Z","v":4969,"vw":403.895289},{"c":402.825,"h":403.37,"l":402.17,"n":464,"o":403.23,"t":"2026-10-09T16:00:00Z","v":7833,"vw":402.744157},{"c":404.48,"h":404.78,"l":403.085,"n":373,"o":403.095,"t":"2026-10-09T16:05:00Z","v":8098,"vw":404.077578},{"c":404.59,"h":404.765,"l":404.01,"n":441,"o":404.625,"t":"2026-10-09T16:10:00Z","v":14142,"vw":404.357629},{"c":403.38,"h":404.6399,"l":403.38,"n":344,"o":404.61,"t":"2026-10-09T16:15:00Z","v":6416,"vw":404.195066},{"c":403.21,"h":403.86,"l":403.12,"n":350,"o":403.35,"t":"2026-10-09T16:20:00Z","v":5545,"vw":403.521427},{"c":404.48,"h":404.6298,"l":402.49,"n":514,"o":403.28,"t":"2026-10-09T16:25:00Z","v":11684,"vw":403.317558},{"c":404.32,"h":405.3,"l":404.22,"n":440,"o":404.52,"t":"2026-10-09T16:30:00Z","v":10934,"vw":404.806146},{"c":404.24,"h":404.775,"l":403.88,"n":377,"o":404.08,"t":"2026-10-09T16:35:00Z","v":8480,"vw":404.12986},{"c":403.39,"h":404.45,"l":403.39,"n":249,"o":404.36,"t":"2026-10-09T16:40:00Z","v":2870,"vw":403.916746},{"c":403.625,"h":403.95,"l":403.26,"n":347,"o":403.63,"t":"2026-10-09T16:45:00Z","v":6461,"vw":403.652213},{"c":404,"h":404.74,"l":403.55,"n":397,"o":403.62,"t":"2026-10-09T16:50:00Z","v":5347,"vw":404.212188},{"c":403.6315,"h":404.04,"l":403.59,"n":461,"o":404.04,"t":"2026-10-09T16:55:00Z","v":10037,"vw":403.845239},{"c":404.195,"h":404.2,"l":403.53,"n":319,"o":403.85,"t":"2026-10-09T17:00:00Z","v":6729,"vw":404.031329},{"c":403.94,"h":404.5,"l":403.76,"n":352,"o":404.07,"t":"2026-10-09T17:05:00Z","v":5544,"vw":404.241912},{"c":404.48,"h":404.82,"l":403.75,"n":340,"o":403.9,"t":"2026-10-09T17:10:00Z","v":6197,"vw":404.350095},{"c":405.22,"h":405.22,"l":404.43,"n":364,"o":404.55,"t":"2026-10-09T17:15:00Z","v":7196,"vw":404.756965},{"c":405.205,"h":405.69,"l":404.76,"n":361,"o":405.315,"t":"2026-10-09T17:20:00Z","v":6486,"vw":405.24613},{"c":405.25,"h":405.93,"l":404.86,"n":442,"o":405.12,"t":"2026-10-09T17:25:00Z","v":10076,"vw":405.412883},{"c":404.635,"h":405.12,"l":404.21,"n":597,"o":405.12,"t":"2026-10-09T17:30:00Z","v":18196,"vw":404.761155},{"c":404.135,"h":405.19,"l":404.03,"n":349,"o":404.8951,"t":"2026-10-09T17:35:00Z","v":8279,"vw":404.631504},{"c":402.465,"h":404.08,"l":402.37,"n":593,"o":404.06,"t":"2026-10-09T17:40:00Z","v":17106,"vw":403.262785},{"c":402.45,"h":402.61,"l":401.891,"n":672,"o":402.44,"t":"2026-10-09T17:45:00Z","v":17960,"vw":402.184754},{"c":402.685,"h":402.89,"l":402.345,"n":420,"o":402.345,"t":"2026-10-09T17:50:00Z","v":10738,"vw":402.627354},{"c":402.29,"h":402.69,"l":402.03,"n":519,"o":402.55,"t":"2026-10-09T17:55:00Z","v":14461,"vw":402.312008},{"c":402.08,"h":402.29,"l":401.67,"n":404,"o":402.29,"t":"2026-10-09T18:00:00Z","v":11325,"vw":402.00494},{"c":402.645,"h":402.7239,"l":401.79,"n":386,"o":402.05,"t":"2026-10-09T18:05:00Z","v":9940,"vw":402.428079},{"c":402.59,"h":402.85,"l":402.28,"n":337,"o":402.645,"t":"2026-10-09T18:10:00Z","v":7942,"vw":402.58985},{"c":402.37,"h":402.67,"l":401.92,"n":415,"o":402.53,"t":"2026-10-09T18:15:00Z","v":11966,"vw":402.243943},{"c":403.17,"h":403.56,"l":402.335,"n":583,"o":402.4599,"t":"2026-10-09T18:20:00Z","v":14131,"vw":402.964347},{"c":402.97,"h":403.3,"l":402.97,"n":232,"o":403.11,"t":"2026-10-09T18:25:00Z","v":3747,"vw":403.137595},{"c":403.2,"h":403.51,"l":402.98,"n":357,"o":403.19,"t":"2026-10-09T18:30:00Z","v":7780,"vw":403.312112},{"c":403.035,"h":403.44,"l":402.83,"n":299,"o":403.0412,"t":"2026-10-09T18:35:00Z","v":5068,"vw":403.061586},{"c":402.7917,"h":403.55,"l":402.38,"n":512,"o":402.94,"t":"2026-10-09T18:40:00Z","v":15381,"vw":403.175616},{"c":404.375,"h":404.375,"l":403.145,"n":392,"o":403.49,"t":"2026-10-09T18:45:00Z","v":7920,"vw":403.893922},{"c":403.35,"h":404.71,"l":403.35,"n":486,"o":404.26,"t":"2026-10-09T18:50:00Z","v":8872,"vw":404.237622},{"c":403.53,"h":403.6372,"l":403.07,"n":365,"o":403.29,"t":"2026-10-09T18:55:00Z","v":7722,"vw":403.341362},{"c":403.425,"h":403.98,"l":403.34,"n":462,"o":403.545,"t":"2026-10-09T19:00:00Z","v":9701,"vw":403.679017},{"c":403.81,"h":403.98,"l":403.51,"n":401,"o":403.525,"t":"2026-10-09T19:05:00Z","v":7472,"vw":403.704175},{"c":403.865,"h":404.335,"l":403.63,"n":624,"o":403.95,"t":"2026-10-09T19:10:00Z","v":11625,"vw":403.992668},{"c":402.77,"h":403.93,"l":402.77,"n":869,"o":403.865,"t":"2026-10-09T19:15:00Z","v":31069,"vw":403.570297},{"c":402.54,"h":402.85,"l":402.48,"n":526,"o":402.67,"t":"2026-10-09T19:20:00Z","v":9944,"vw":402.678996},{"c":402.75,"h":402.806,"l":402.16,"n":453,"o":402.47,"t":"2026-10-09T19:25:00Z","v":7509,"vw":402.49474},{"c":402.475,"h":403.54,"l":402.415,"n":736,"o":402.94,"t":"2026-10-09T19:30:00Z","v":21582,"vw":402.817476},{"c":401.155,"h":402.525,"l":401.09,"n":832,"o":402.525,"t":"2026-10-09T19:35:00Z","v":15367,"vw":401.849602},{"c":399.745,"h":401.535,"l":399.33,"n":1461,"o":401.155,"t":"2026-10-09T19:40:00Z","v":48756,"vw":400.601608},{"c":401.135,"h":401.35,"l":399.31,"n":1368,"o":399.745,"t":"2026-10-09T19:45:00Z","v":39975,"vw":400.116116},{"c":401.21,"h":401.7751,"l":400.55,"n":1782,"o":401.19,"t":"2026-10-09T19:50:00Z","v":44455,"vw":401.157361},{"c":402.635,"h":403.38,"l":401.21,"n":5436,"o":401.42,"t":"2026-10-09T19:55:00Z","v":130351,"vw":402.715657},{"c":403,"h":403,"l":399,"n":107,"o":402.635,"t":"2026-10-09T20:00:00Z","v":510610,"vw":402.680108},{"c":403,"h":403,"l":403,"n":11,"o":403,"t":"2026-10-09T20:30:00Z","v":89,"vw":403},{"c":402.99,"h":402.99,"l":402.99,"n":1,"o":402.99,"t":"2026-10-09T20:40:00Z","v":50,"vw":402.99},{"c":403.1,"h":403.1,"l":403.1,"n":2,"o":403.1,"t":"2026-10-09T22:30:00Z","v":170,"vw":403.1},{"c":403.06,"h":403.06,"l":402.96,"n":3,"o":402.96,"t":"2026-10-09T23:40:00Z","v":203,"vw":403.01},{"c":400.05,"h":403.66,"l":399,"n":513,"o":401.5804,"t":"2026-10-12T08:00:00Z","v":16564,"vw":400.592719},{"c":401.33,"h":401.78,"l":399.01,"n":35,"o":401.78,"t":"2026-10-12T08:05:00Z","v":485,"vw":401.129889},{"c":404,"h":404,"l":404,"n":3,"o":404,"t":"2026-10-12T08:10:00Z","v":57,"vw":404},{"c":399.91,"h":399.91,"l":399.91,"n":15,"o":399.91,"t":"2026-10-12T08:15:00Z","v":215,"vw":399.91},{"c":400.01,"h":400.04,"l":400.01,"n":15,"o":400.03,"t":"2026-10-12T08:20:00Z","v":290,"vw":400.024829},{"c":399.98,"h":399.98,"l":399.98,"n":2,"o":399.98,"t":"2026-10-12T08:25:00Z","v":50,"vw":399.98},{"c":399.01,"h":399.24,"l":399,"n":27,"o":399.24,"t":"2026-10-12T08:30:00Z","v":547,"vw":399.088615},{"c":397.93,"h":397.94,"l":397.93,"n":9,"o":397.94,"t":"2026-10-12T08:40:00Z","v":153,"vw":397.935506},{"c":395,"h":397,"l":395,"n":66,"o":397,"t":"2026-10-12T08:50:00Z","v":749,"vw":396.118901},{"c":397.56,"h":397.56,"l":397.56,"n":4,"o":397.56,"t":"2026-10-12T09:00:00Z","v":128,"vw":397.56},{"c":397.56,"h":397.56,"l":397.56,"n":1,"o":397.56,"t":"2026-10-12T09:05:00Z","v":50,"vw":397.56},{"c":398.2,"h":398.2,"l":398.2,"n":1,"o":398.2,"t":"2026-10-12T09:10:00Z","v":54,"vw":398.2},{"c":398.32,"h":398.41,"l":398.31,"n":14,"o":398.33,"t":"2026-10-12T09:20:00Z","v":638,"vw":398.341706},{"c":398.4,"h":398.4,"l":398.4,"n":1,"o":398.4,"t":"2026-10-12T09:25:00Z","v":245,"vw":398.4},{"c":398.44,"h":398.44,"l":398.44,"n":4,"o":398.44,"t":"2026-10-12T09:30:00Z","v":217,"vw":398.44},{"c":397.58,"h":397.58,"l":397.58,"n":13,"o":397.58,"t":"2026-10-12T09:50:00Z","v":208,"vw":397.58},{"c":397.38,"h":397.73,"l":397.38,"n":12,"o":397.73,"t":"2026-10-12T09:55:00Z","v":487,"vw":397.513173},{"c":397.85,"h":397.85,"l":397.85,"n":4,"o":397.85,"t":"2026-10-12T10:15:00Z","v":207,"vw":397.85},{"c":397.78,"h":397.78,"l":397.78,"n":1,"o":397.78,"t":"2026-10-12T10:55:00Z","v":50,"vw":397.78},{"c":397.3,"h":398.36,"l":397.3,"n":29,"o":398.36,"t":"2026-10-12T11:00:00Z","v":385,"vw":397.76962},{"c":397.04,"h":397.04,"l":396.65,"n":4,"o":396.65,"t":"2026-10-12T11:10:00Z","v":106,"vw":396.823333},{"c":397.22,"h":397.96,"l":397.22,"n":17,"o":397.96,"t":"2026-10-12T11:25:00Z","v":667,"vw":397.468712},{"c":397.22,"h":397.24,"l":397.22,"n":9,"o":397.24,"t":"2026-10-12T11:30:00Z","v":273,"vw":397.236364},{"c":396.62,"h":396.66,"l":396.62,"n":4,"o":396.66,"t":"2026-10-12T11:35:00Z","v":202,"vw":396.630811},{"c":396.51,"h":396.76,"l":396.51,"n":21,"o":396.76,"t":"2026-10-12T11:40:00Z","v":885,"vw":396.659827},{"c":398,"h":398,"l":398,"n":10,"o":398,"t":"2026-10-12T11:55:00Z","v":59,"vw":398},{"c":396.4,"h":396.4,"l":396.4,"n":24,"o":396.4,"t":"2026-10-12T12:05:00Z","v":603,"vw":396.4},{"c":397.94,"h":397.94,"l":396.73,"n":19,"o":396.73,"t":"2026-10-12T12:10:00Z","v":709,"vw":397.593047},{"c":397.15,"h":397.15,"l":397.15,"n":9,"o":397.15,"t":"2026-10-12T12:20:00Z","v":354,"vw":397.15},{"c":397.99,"h":397.99,"l":397,"n":16,"o":397,"t":"2026-10-12T12:25:00Z","v":298,"vw":397.44},{"c":396.3,"h":396.3,"l":395.9,"n":41,"o":396,"t":"2026-10-12T12:30:00Z","v":1330,"vw":396.077358},{"c":396.5,"h":396.5,"l":396.5,"n":1,"o":396.5,"t":"2026-10-12T12:50:00Z","v":40,"vw":396.5},{"c":398,"h":398,"l":397.64,"n":29,"o":397.64,"t":"2026-10-12T13:00:00Z","v":593,"vw":397.799778},{"c":394.69,"h":398.58,"l":394.4,"n":65,"o":396,"t":"2026-10-12T13:25:00Z","v":1475,"vw":395.112464},{"c":388.69,"h":394.68,"l":387,"n":1428,"o":394.4,"t":"2026-10-12T13:30:00Z","v":47086,"vw":391.635857},{"c":389.36,"h":391.26,"l":387.02,"n":1027,"o":387.02,"t":"2026-10-12T13:35:00Z","v":41247,"vw":389.771835},{"c":386.795,"h":389.6689,"l":385.29,"n":1342,"o":389.36,"t":"2026-10-12T13:40:00Z","v":27121,"vw":386.490296},{"c":388.225,"h":388.225,"l":385.445,"n":1261,"o":386.26,"t":"2026-10-12T13:45:00Z","v":40128,"vw":386.796774},{"c":389.12,"h":391.335,"l":387.12,"n":1212,"o":387.69,"t":"2026-10-12T13:50:00Z","v":57258,"vw":389.038133},{"c":390.46,"h":390.95,"l":388.73,"n":806,"o":388.73,"t":"2026-10-12T13:55:00Z","v":27896,"vw":390.161699},{"c":387.73,"h":391.29,"l":386.74,"n":1290,"o":390.55,"t":"2026-10-12T14:00:00Z","v":57039,"vw":388.253497},{"c":384.97,"h":387.46,"l":384.1,"n":1580,"o":387.17,"t":"2026-10-12T14:05:00Z","v":84700,"vw":385.747301},{"c":388.91,"h":388.945,"l":384.46,"n":1184,"o":384.46,"t":"2026-10-12T14:10:00Z","v":37280,"vw":387.627799},{"c":389.7,"h":389.8709,"l":388.31,"n":647,"o":388.62,"t":"2026-10-12T14:15:00Z","v":13452,"vw":389.163068},{"c":387.16,"h":389.67,"l":386.68,"n":777,"o":389.66,"t":"2026-10-12T14:20:00Z","v":19225,"vw":388.219092},{"c":386.86,"h":388.14,"l":386.22,"n":862,"o":387.16,"t":"2026-10-12T14:25:00Z","v":21476,"vw":387.450174},{"c":386.99,"h":387.475,"l":386.41,"n":762,"o":386.63,"t":"2026-10-12T14:30:00Z","v":13187,"vw":386.94501},{"c":385.59,"h":387.35,"l":385.02,"n":957,"o":386.71,"t":"2026-10-12T14:35:00Z","v":29818,"vw":386.296499},{"c":386.63,"h":387.67,"l":384.81,"n":1194,"o":385,"t":"2026-10-12T14:40:00Z","v":76945,"vw":386.139636},{"c":386.235,"h":387.32,"l":384.61,"n":985,"o":386.35,"t":"2026-10-12T14:45:00Z","v":21108,"vw":385.913757},{"c":388.04,"h":388.364,"l":386.03,"n":637,"o":386.03,"t":"2026-10-12T14:50:00Z","v":14320,"vw":387.041758},{"c":388.04,"h":389,"l":387.39,"n":1389,"o":387.97,"t":"2026-10-12T14:55:00Z","v":57219,"vw":388.342895},{"c":385.76,"h":388.235,"l":385.4,"n":1108,"o":388,"t":"2026-10-12T15:00:00Z","v":70243,"vw":386.968554},{"c":385.28,"h":386.08,"l":384.51,"n":1059,"o":385.51,"t":"2026-10-12T15:05:00Z","v":33691,"vw":385.523346},{"c":385.2,"h":386.1539,"l":384.41,"n":900,"o":384.87,"t":"2026-10-12T15:10:00Z","v":26330,"vw":385.157904},{"c":383.855,"h":386.5799,"l":383.4858,"n":922,"o":384.73,"t":"2026-10-12T15:15:00Z","v":20914,"vw":384.876479},{"c":383.07,"h":384.125,"l":383.07,"n":781,"o":383.55,"t":"2026-10-12T15:20:00Z","v":15676,"vw":383.696031},{"c":382.325,"h":383.63,"l":381.74,"n":1201,"o":383.07,"t":"2026-10-12T15:25:00Z","v":42208,"vw":382.950495},{"c":383.475,"h":383.57,"l":381.87,"n":1317,"o":381.87,"t":"2026-10-12T15:30:00Z","v":24772,"vw":382.607962},{"c":384.74,"h":384.79,"l":382.87,"n":734,"o":383.15,"t":"2026-10-12T15:35:00Z","v":14497,"vw":384.055844},{"c":384.86,"h":385.32,"l":383.82,"n":814,"o":384.74,"t":"2026-10-12T15:40:00Z","v":21864,"vw":384.679279},{"c":386.29,"h":387,"l":384.53,"n":600,"o":384.53,"t":"2026-10-12T15:45:00Z","v":13082,"vw":385.878732},{"c":387.38,"h":387.58,"l":385.71,"n":648,"o":385.71,"t":"2026-10-12T15:50:00Z","v":12942,"vw":386.730036},{"c":388.415,"h":388.67,"l":387.11,"n":587,"o":387.11,"t":"2026-10-12T15:55:00Z","v":11502,"vw":388.250226},{"c":388.77,"h":389.5,"l":387.87,"n":643,"o":388.17,"t":"2026-10-12T16:00:00Z","v":14633,"vw":388.59292},{"c":389.41,"h":389.88,"l":388.26,"n":750,"o":388.85,"t":"2026-10-12T16:05:00Z","v":18177,"vw":389.266582},{"c":389.23,"h":389.51,"l":388.29,"n":475,"o":389.18,"t":"2026-10-12T16:10:00Z","v":7316,"vw":388.977258},{"c":388.7375,"h":389.47,"l":387.7201,"n":600,"o":388.82,"t":"2026-10-12T16:15:00Z","v":15369,"vw":388.443297},{"c":388.905,"h":389.5,"l":388.38,"n":467,"o":388.38,"t":"2026-10-12T16:20:00Z","v":10152,"vw":389.156242},{"c":389.11,"h":389.59,"l":388.64,"n":447,"o":388.64,"t":"2026-10-12T16:25:00Z","v":7188,"vw":389.079623},{"c":388.675,"h":389.4999,"l":388.37,"n":424,"o":388.85,"t":"2026-10-12T16:30:00Z","v":7187,"vw":388.837777},{"c":389.12,"h":389.6425,"l":388.68,"n":446,"o":388.99,"t":"2026-10-12T16:35:00Z","v":8160,"vw":389.210786},{"c":389.34,"h":389.44,"l":388.49,"n":325,"o":389.18,"t":"2026-10-12T16:40:00Z","v":5387,"vw":389.072855},{"c":387.245,"h":389.34,"l":387.17,"n":541,"o":389.18,"t":"2026-10-12T16:45:00Z","v":14362,"vw":388.178523},{"c":386.88,"h":387.4,"l":386.51,"n":469,"o":386.89,"t":"2026-10-12T16:50:00Z","v":10052,"vw":386.822206},{"c":385.57,"h":387.08,"l":385.14,"n":559,"o":386.68,"t":"2026-10-12T16:55:00Z","v":14816,"vw":385.989617},{"c":385.53,"h":386.09,"l":385.13,"n":727,"o":385.13,"t":"2026-10-12T17:00:00Z","v":12471,"vw":385.618684},{"c":385.68,"h":386.21,"l":384.53,"n":756,"o":385.43,"t":"2026-10-12T17:05:00Z","v":18877,"vw":385.690263},{"c":385.715,"h":386.22,"l":385.22,"n":589,"o":385.22,"t":"2026-10-12T17:10:00Z","v":8946,"vw":385.921894},{"c":385.655,"h":385.845,"l":385.385,"n":433,"o":385.5,"t":"2026-10-12T17:15:00Z","v":5970,"vw":385.602802},{"c":385.7125,"h":385.97,"l":385.2,"n":485,"o":385.56,"t":"2026-10-12T17:20:00Z","v":11273,"vw":385.609241},{"c":385.3,"h":386.01,"l":385.27,"n":428,"o":385.47,"t":"2026-10-12T17:25:00Z","v":6668,"vw":385.535934},{"c":384.84,"h":386,"l":384.5261,"n":572,"o":385.35,"t":"2026-10-12T17:30:00Z","v":9730,"vw":385.395181},{"c":385.605,"h":385.605,"l":384.81,"n":394,"o":384.84,"t":"2026-10-12T17:35:00Z","v":6016,"vw":385.113602},{"c":385.455,"h":385.71,"l":385.15,"n":534,"o":385.48,"t":"2026-10-12T17:40:00Z","v":15409,"vw":385.377926},{"c":385.1975,"h":385.63,"l":384.85,"n":756,"o":385.3,"t":"2026-10-12T17:45:00Z","v":12656,"vw":385.347915},{"c":385.56,"h":385.78,"l":384.9,"n":411,"o":384.9,"t":"2026-10-12T17:50:00Z","v":6629,"vw":385.464332},{"c":385.53,"h":386.075,"l":385.145,"n":663,"o":385.29,"t":"2026-10-12T17:55:00Z","v":15643,"vw":385.522089},{"c":385.18,"h":386.2,"l":385.18,"n":470,"o":385.28,"t":"2026-10-12T18:00:00Z","v":10556,"vw":385.668561},{"c":385.5,"h":385.99,"l":384.74,"n":548,"o":385.01,"t":"2026-10-12T18:05:00Z","v":9542,"vw":385.340907},{"c":385.715,"h":385.83,"l":385.23,"n":535,"o":385.495,"t":"2026-10-12T18:10:00Z","v":6936,"vw":385.583639},{"c":384.895,"h":385.64,"l":384.63,"n":709,"o":385.42,"t":"2026-10-12T18:15:00Z","v":13121,"vw":384.962624},{"c":384.89,"h":385.14,"l":384.37,"n":528,"o":384.89,"t":"2026-10-12T18:20:00Z","v":10410,"vw":384.832841},{"c":385.17,"h":385.17,"l":384.4,"n":420,"o":384.83,"t":"2026-10-12T18:25:00Z","v":8585,"vw":384.888446},{"c":385.48,"h":385.49,"l":384.46,"n":498,"o":384.94,"t":"2026-10-12T18:30:00Z","v":8098,"vw":384.916828},{"c":385.24,"h":385.7099,"l":384.92,"n":490,"o":385.53,"t":"2026-10-12T18:35:00Z","v":6970,"vw":385.29847},{"c":385.84,"h":386.1499,"l":385.49,"n":579,"o":385.56,"t":"2026-10-12T18:40:00Z","v":9843,"vw":385.806796},{"c":384.77,"h":385.64,"l":384.56,"n":455,"o":385.59,"t":"2026-10-12T18:45:00Z","v":9669,"vw":385.150474},{"c":384.27,"h":384.75,"l":383.81,"n":659,"o":384.54,"t":"2026-10-12T18:50:00Z","v":14639,"vw":384.128297},{"c":383.22,"h":384.41,"l":383.175,"n":617,"o":384.11,"t":"2026-10-12T18:55:00Z","v":11181,"vw":383.927113},{"c":383.8,"h":384.48,"l":383.305,"n":1003,"o":383.44,"t":"2026-10-12T19:00:00Z","v":20279,"vw":383.920662},{"c":382.75,"h":383.9899,"l":382.61,"n":1019,"o":383.57,"t":"2026-10-12T19:05:00Z","v":19709,"vw":383.148992},{"c":383.55,"h":383.75,"l":382.62,"n":931,"o":382.62,"t":"2026-10-12T19:10:00Z","v":15878,"vw":383.270418},{"c":383.03,"h":383.57,"l":382.49,"n":1148,"o":383.39,"t":"2026-10-12T19:15:00Z","v":25581,"vw":382.849107},{"c":382.8,"h":383.05,"l":382.22,"n":1196,"o":383.03,"t":"2026-10-12T19:20:00Z","v":27358,"vw":382.704872},{"c":383.445,"h":383.58,"l":382.15,"n":1360,"o":382.7,"t":"2026-10-12T19:25:00Z","v":34040,"vw":382.951856},{"c":384.03,"h":384.03,"l":382.96,"n":1762,"o":383.14,"t":"2026-10-12T19:30:00Z","v":41416,"vw":383.398794},{"c":384.13,"h":384.47,"l":383.82,"n":1274,"o":383.82,"t":"2026-10-12T19:35:00Z","v":24375,"vw":384.170028},{"c":383.51,"h":384.6906,"l":383.01,"n":1493,"o":384.02,"t":"2026-10-12T19:40:00Z","v":31275,"vw":384.091109},{"c":383.08,"h":383.665,"l":382.88,"n":1668,"o":383.26,"t":"2026-10-12T19:45:00Z","v":35109,"vw":383.280586},{"c":384.11,"h":384.6047,"l":382.88,"n":3672,"o":383,"t":"2026-10-12T19:50:00Z","v":92683,"vw":383.674436},{"c":383.82,"h":385.08,"l":383.58,"n":5566,"o":384.07,"t":"2026-10-12T19:55:00Z","v":172844,"vw":383.96677},{"c":383.85,"h":383.85,"l":383.66,"n":129,"o":383.66,"t":"2026-10-12T20:00:00Z","v":685436,"vw":383.849977},{"c":382,"h":383.9,"l":382,"n":38,"o":383.9,"t":"2026-10-12T20:05:00Z","v":1160,"vw":382.717309},{"c":389,"h":389,"l":382.0792,"n":12,"o":382.0792,"t":"2026-10-12T20:20:00Z","v":83388,"vw":384.261875},{"c":382.0487,"h":382.0487,"l":382.0487,"n":1,"o":382.0487,"t":"2026-10-12T20:25:00Z","v":500,"vw":382.0487},{"c":383.85,"h":383.85,"l":383.85,"n":2,"o":383.85,"t":"2026-10-12T20:35:00Z","v":7976,"vw":383.85},{"c":383.85,"h":383.85,"l":382.97,"n":6,"o":382.97,"t":"2026-10-12T20:55:00Z","v":350,"vw":383.114214},{"c":383.85,"h":383.85,"l":383.85,"n":1,"o":383.85,"t":"2026-10-12T21:35:00Z","v":50,"vw":383.85},{"c":383.56,"h":383.56,"l":383.56,"n":6,"o":383.56,"t":"2026-10-12T21:45:00Z","v":205,"vw":383.56},{"c":383.01,"h":383.01,"l":383.01,"n":4,"o":383.01,"t":"2026-10-12T22:25:00Z","v":500,"vw":383.01},{"c":383.21,"h":383.21,"l":383.21,"n":1,"o":383.21,"t":"2026-10-12T22:40:00Z","v":40,"vw":383.21},{"c":383.21,"h":383.21,"l":383.21,"n":10,"o":383.21,"t":"2026-10-12T22:45:00Z","v":505,"vw":383.21},{"c":383.33,"h":383.33,"l":383.33,"n":2,"o":383.33,"t":"2026-10-12T22:50:00Z","v":164,"vw":383.33},{"c":381.76,"h":382.49,"l":381.74,"n":21,"o":382.49,"t":"2026-10-12T23:05:00Z","v":822,"vw":382.003202},{"c":382.07,"h":382.07,"l":382.07,"n":2,"o":382.07,"t":"2026-10-12T23:10:00Z","v":203,"vw":382.07},{"c":381.77,"h":383.74,"l":381.77,"n":13,"o":383.7,"t":"2026-10-12T23:15:00Z","v":228,"vw":382.692632},{"c":381,"h":381.85,"l":381,"n":11,"o":381.85,"t":"2026-10-12T23:20:00Z","v":354,"vw":381.527052},{"c":381,"h":381,"l":381,"n":20,"o":381,"t":"2026-10-12T23:55:00Z","v":232,"vw":381},{"c":373.04,"h":378.45,"l":373.04,"n":695,"o":376.74,"t":"2026-10-13T08:00:00Z","v":7739,"vw":375.908681},{"c":376.9,"h":376.9,"l":374.53,"n":99,"o":374.53,"t":"2026-10-13T08:05:00Z","v":879,"vw":376.583362},{"c":378,"h":378,"l":378,"n":15,"o":378,"t":"2026-10-13T08:15:00Z","v":301,"vw":378},{"c":378.78,"h":378.78,"l":378.78,"n":12,"o":378.78,"t":"2026-10-13T08:20:00Z","v":205,"vw":378.78},{"c":378.2,"h":379.27,"l":378.2,"n":37,"o":379.27,"t":"2026-10-13T08:25:00Z","v":780,"vw":378.409332},{"c":379.27,"h":379.27,"l":379.27,"n":10,"o":379.27,"t":"2026-10-13T08:30:00Z","v":193,"vw":379.27},{"c":379,"h":379,"l":379,"n":2,"o":379,"t":"2026-10-13T08:35:00Z","v":75,"vw":379},{"c":379,"h":379,"l":379,"n":2,"o":379,"t":"2026-10-13T08:40:00Z","v":535,"vw":379},{"c":379,"h":379,"l":379,"n":3,"o":379,"t":"2026-10-13T08:50:00Z","v":120,"vw":379},{"c":379,"h":379,"l":379,"n":23,"o":379,"t":"2026-10-13T09:05:00Z","v":359,"vw":379},{"c":378,"h":378,"l":378,"n":1,"o":378,"t":"2026-10-13T09:25:00Z","v":42,"vw":378},{"c":378.02,"h":378.02,"l":378.02,"n":10,"o":378.02,"t":"2026-10-13T10:25:00Z","v":306,"vw":378.02},{"c":376.76,"h":377.5,"l":376.76,"n":14,"o":377.5,"t":"2026-10-13T10:40:00Z","v":307,"vw":376.927985},{"c":376.76,"h":376.76,"l":376.76,"n":6,"o":376.76,"t":"2026-10-13T10:45:00Z","v":101,"vw":376.76},{"c":376.94,"h":376.94,"l":376.94,"n":3,"o":376.94,"t":"2026-10-13T10:50:00Z","v":112,"vw":376.94},{"c":374.86,"h":377.89,"l":374.8,"n":135,"o":377.89,"t":"2026-10-13T11:00:00Z","v":1781,"vw":375.692935},{"c":374.02,"h":376,"l":374.02,"n":38,"o":374.92,"t":"2026-10-13T11:10:00Z","v":1310,"vw":374.917287},{"c":373.0284,"h":373.51,"l":373.0284,"n":7,"o":373.51,"t":"2026-10-13T11:15:00Z","v":986,"vw":373.115477},{"c":373.01,"h":373.01,"l":373.01,"n":8,"o":373.01,"t":"2026-10-13T11:20:00Z","v":456,"vw":373.01},{"c":374.6,"h":374.6,"l":374.6,"n":2,"o":374.6,"t":"2026-10-13T11:25:00Z","v":101,"vw":374.6},{"c":374.5,"h":374.5,"l":374.5,"n":2,"o":374.5,"t":"2026-10-13T11:30:00Z","v":101,"vw":374.5},{"c":374.5,"h":374.5,"l":374.09,"n":12,"o":374.09,"t":"2026-10-13T11:40:00Z","v":369,"vw":374.160934},{"c":373.9,"h":373.9,"l":373.79,"n":13,"o":373.79,"t":"2026-10-13T12:00:00Z","v":1215,"vw":373.89267},{"c":375.11,"h":375.4,"l":375.11,"n":51,"o":375.4,"t":"2026-10-13T12:05:00Z","v":936,"vw":375.183612},{"c":376,"h":376.2,"l":375.65,"n":43,"o":375.84,"t":"2026-10-13T12:10:00Z","v":1090,"vw":375.9615},{"c":376,"h":376,"l":376,"n":7,"o":376,"t":"2026-10-13T12:15:00Z","v":207,"vw":376},{"c":376,"h":376,"l":376,"n":5,"o":376,"t":"2026-10-13T12:20:00Z","v":273,"vw":376},{"c":375,"h":376.3897,"l":375,"n":68,"o":375.07,"t":"2026-10-13T12:30:00Z","v":1056,"vw":375.265789},{"c":375,"h":375,"l":375,"n":11,"o":375,"t":"2026-10-13T12:35:00Z","v":165,"vw":375},{"c":375,"h":375,"l":374.17,"n":133,"o":375,"t":"2026-10-13T12:40:00Z","v":2402,"vw":374.497075},{"c":373.73,"h":373.73,"l":373.01,"n":32,"o":373.1,"t":"2026-10-13T12:45:00Z","v":879,"vw":373.381256},{"c":373,"h":374.02,"l":373,"n":47,"o":373,"t":"2026-10-13T12:55:00Z","v":514,"vw":373.219537},{"c":373,"h":373.3,"l":373,"n":23,"o":373.29,"t":"2026-10-13T13:05:00Z","v":355,"vw":373.20885},{"c":372.11,"h":373.02,"l":372.11,"n":35,"o":373.02,"t":"2026-10-13T13:15:00Z","v":1109,"vw":372.869734},{"c":371.06,"h":371.95,"l":371,"n":40,"o":371.95,"t":"2026-10-13T13:25:00Z","v":873,"vw":371.166101},{"c":370.79,"h":373.26,"l":366.48,"n":3442,"o":371.44,"t":"2026-10-13T13:30:00Z","v":163793,"vw":370.075086},{"c":371.8,"h":373.58,"l":367.33,"n":1810,"o":370.795,"t":"2026-10-13T13:35:00Z","v":67780,"vw":370.876604},{"c":375.2151,"h":376,"l":371.395,"n":1279,"o":371.785,"t":"2026-10-13T13:40:00Z","v":63125,"vw":373.919989},{"c":374.11,"h":375.82,"l":372.29,"n":1522,"o":375.17,"t":"2026-10-13T13:45:00Z","v":120881,"vw":373.945578},{"c":373.95,"h":375.06,"l":371.5552,"n":821,"o":373.95,"t":"2026-10-13T13:50:00Z","v":19023,"vw":373.043902},{"c":373.97,"h":374.24,"l":372.23,"n":655,"o":373.95,"t":"2026-10-13T13:55:00Z","v":14605,"vw":373.142214},{"c":373.555,"h":375.025,"l":372.63,"n":1221,"o":373.93,"t":"2026-10-13T14:00:00Z","v":41412,"vw":373.560177},{"c":374,"h":374.3,"l":372.51,"n":817,"o":373.545,"t":"2026-10-13T14:05:00Z","v":20211,"vw":373.442294},{"c":374.605,"h":375.46,"l":373.34,"n":828,"o":373.84,"t":"2026-10-13T14:10:00Z","v":29829,"vw":374.430551},{"c":372.16,"h":375.46,"l":371.83,"n":708,"o":374.605,"t":"2026-10-13T14:15:00Z","v":21405,"vw":373.542123},{"c":373.499,"h":373.55,"l":372.33,"n":831,"o":372.33,"t":"2026-10-13T14:20:00Z","v":28477,"vw":372.858584},{"c":370.99,"h":372.92,"l":370.6926,"n":608,"o":372.64,"t":"2026-10-13T14:25:00Z","v":18745,"vw":371.658374},{"c":370.71,"h":371.52,"l":369.69,"n":844,"o":370.99,"t":"2026-10-13T14:30:00Z","v":26002,"vw":370.652378},{"c":371.47,"h":371.69,"l":370.405,"n":693,"o":371.29,"t":"2026-10-13T14:35:00Z","v":8744,"vw":370.968318},{"c":370.365,"h":371.82,"l":369.24,"n":770,"o":371.34,"t":"2026-10-13T14:40:00Z","v":17520,"vw":370.600888},{"c":369.165,"h":370.38,"l":368.55,"n":585,"o":370.27,"t":"2026-10-13T14:45:00Z","v":10352,"vw":369.658218},{"c":368.02,"h":369.11,"l":367.76,"n":856,"o":369,"t":"2026-10-13T14:50:00Z","v":38164,"vw":368.385209},{"c":368.7,"h":369.65,"l":367.46,"n":732,"o":367.461,"t":"2026-10-13T14:55:00Z","v":14319,"vw":368.890292},{"c":369.68,"h":370,"l":368.28,"n":573,"o":368.28,"t":"2026-10-13T15:00:00Z","v":8356,"vw":369.347665},{"c":370.4603,"h":370.9699,"l":369.404,"n":777,"o":369.595,"t":"2026-10-13T15:05:00Z","v":13466,"vw":370.210008},{"c":369.885,"h":370.56,"l":369.319,"n":932,"o":370.55,"t":"2026-10-13T15:10:00Z","v":14796,"vw":369.905051},{"c":368.54,"h":370.1,"l":368.54,"n":848,"o":369.88,"t":"2026-10-13T15:15:00Z","v":9798,"vw":369.607175},{"c":368.04,"h":369.08,"l":367.815,"n":786,"o":368.95,"t":"2026-10-13T15:20:00Z","v":16459,"vw":368.456985},{"c":366.06,"h":367.78,"l":365.9103,"n":1115,"o":367.78,"t":"2026-10-13T15:25:00Z","v":20880,"vw":367.017171},{"c":364.16,"h":366.165,"l":364,"n":1603,"o":366.07,"t":"2026-10-13T15:30:00Z","v":32229,"vw":364.854459},{"c":363.32,"h":364.44,"l":362.54,"n":1458,"o":364.1,"t":"2026-10-13T15:35:00Z","v":28084,"vw":363.312868},{"c":366.11,"h":366.32,"l":362.79,"n":729,"o":363.9,"t":"2026-10-13T15:40:00Z","v":16665,"vw":364.787922},{"c":366.16,"h":366.28,"l":364.73,"n":780,"o":365.89,"t":"2026-10-13T15:45:00Z","v":23927,"vw":365.417299},{"c":369.37,"h":369.7,"l":366.22,"n":1028,"o":366.22,"t":"2026-10-13T15:50:00Z","v":24984,"vw":367.662174},{"c":371,"h":371.48,"l":369,"n":949,"o":369.21,"t":"2026-10-13T15:55:00Z","v":25880,"vw":370.388544},{"c":372,"h":372.77,"l":370.65,"n":998,"o":371.01,"t":"2026-10-13T16:00:00Z","v":23060,"vw":372.072595},{"c":371.29,"h":372.735,"l":370.96,"n":767,"o":372.23,"t":"2026-10-13T16:05:00Z","v":13735,"vw":371.967226},{"c":371.49,"h":372.07,"l":370.641,"n":711,"o":371.54,"t":"2026-10-13T16:10:00Z","v":16076,"vw":371.473016},{"c":372.9375,"h":373,"l":371.16,"n":759,"o":371.695,"t":"2026-10-13T16:15:00Z","v":16160,"vw":372.011521},{"c":373.16,"h":373.42,"l":372.48,"n":890,"o":372.65,"t":"2026-10-13T16:20:00Z","v":21819,"vw":372.892216},{"c":374.36,"h":374.37,"l":372.91,"n":821,"o":373.47,"t":"2026-10-13T16:25:00Z","v":30312,"vw":373.777673},{"c":375.54,"h":376.11,"l":374.156,"n":1042,"o":374.35,"t":"2026-10-13T16:30:00Z","v":20446,"vw":375.363033},{"c":375.43,"h":376.34,"l":375.19,"n":714,"o":375.725,"t":"2026-10-13T16:35:00Z","v":15810,"vw":375.702741},{"c":374.51,"h":375.685,"l":374.22,"n":598,"o":375.43,"t":"2026-10-13T16:40:00Z","v":10139,"vw":375.020161},{"c":374.42,"h":375.79,"l":374.195,"n":657,"o":374.45,"t":"2026-10-13T16:45:00Z","v":9712,"vw":375.06823},{"c":374.84,"h":374.84,"l":374.06,"n":640,"o":374.12,"t":"2026-10-13T16:50:00Z","v":11761,"vw":374.408071},{"c":374,"h":375.7,"l":373.99,"n":622,"o":374.99,"t":"2026-10-13T16:55:00Z","v":10119,"vw":374.889992},{"c":373.49,"h":374.24,"l":372.911,"n":725,"o":373.54,"t":"2026-10-13T17:00:00Z","v":12926,"vw":373.628132},{"c":373.21,"h":374.04,"l":373.1,"n":682,"o":373.67,"t":"2026-10-13T17:05:00Z","v":11821,"vw":373.658997},{"c":372.79,"h":373.45,"l":372.3825,"n":628,"o":373.19,"t":"2026-10-13T17:10:00Z","v":15930,"vw":372.837994},{"c":372.925,"h":373.07,"l":372.45,"n":526,"o":372.93,"t":"2026-10-13T17:15:00Z","v":9349,"vw":372.785609},{"c":371.565,"h":373.15,"l":371.55,"n":686,"o":372.74,"t":"2026-10-13T17:20:00Z","v":12743,"vw":372.482772},{"c":371.97,"h":372.33,"l":370.88,"n":657,"o":371.56,"t":"2026-10-13T17:25:00Z","v":14374,"vw":371.764966},{"c":372.55,"h":372.85,"l":371.465,"n":686,"o":371.68,"t":"2026-10-13T17:30:00Z","v":11673,"vw":372.207411},{"c":374,"h":374.11,"l":372.43,"n":495,"o":372.48,"t":"2026-10-13T17:35:00Z","v":10672,"vw":373.345778},{"c":374.15,"h":374.29,"l":373.305,"n":478,"o":373.75,"t":"2026-10-13T17:40:00Z","v":8380,"vw":374.027798},{"c":373.21,"h":373.98,"l":373.14,"n":612,"o":373.965,"t":"2026-10-13T17:45:00Z","v":11057,"vw":373.701034},{"c":372.775,"h":373.29,"l":372.04,"n":533,"o":373.21,"t":"2026-10-13T17:50:00Z","v":8179,"vw":372.696438},{"c":373.49,"h":373.495,"l":372.26,"n":401,"o":372.77,"t":"2026-10-13T17:55:00Z","v":6629,"vw":372.847831},{"c":374,"h":374.285,"l":373.36,"n":520,"o":373.57,"t":"2026-10-13T18:00:00Z","v":7528,"vw":373.809412},{"c":375.36,"h":375.99,"l":373.86,"n":963,"o":373.86,"t":"2026-10-13T18:05:00Z","v":19118,"vw":375.155347},{"c":375.915,"h":376.1285,"l":375.095,"n":442,"o":375.56,"t":"2026-10-13T18:10:00Z","v":10776,"vw":375.598683},{"c":375.75,"h":375.905,"l":374.98,"n":526,"o":375.905,"t":"2026-10-13T18:15:00Z","v":8839,"vw":375.388185},{"c":377.105,"h":377.105,"l":375.735,"n":669,"o":375.735,"t":"2026-10-13T18:20:00Z","v":12826,"vw":376.599841},{"c":377.1,"h":378.19,"l":377.02,"n":688,"o":377.17,"t":"2026-10-13T18:25:00Z","v":14481,"vw":377.605442},{"c":377.32,"h":378.03,"l":377.05,"n":612,"o":377.235,"t":"2026-10-13T18:30:00Z","v":12123,"vw":377.375041},{"c":375.72,"h":377.31,"l":375.7,"n":812,"o":377.31,"t":"2026-10-13T18:35:00Z","v":24964,"vw":376.542576},{"c":376.12,"h":376.985,"l":375.915,"n":651,"o":375.9175,"t":"2026-10-13T18:40:00Z","v":14419,"vw":376.455872},{"c":375.185,"h":376.21,"l":374.585,"n":497,"o":376.21,"t":"2026-10-13T18:45:00Z","v":9027,"vw":375.224724},{"c":374.885,"h":375.49,"l":374.51,"n":706,"o":375.185,"t":"2026-10-13T18:50:00Z","v":18589,"vw":375.073117},{"c":375.28,"h":375.2851,"l":374.62,"n":765,"o":374.73,"t":"2026-10-13T18:55:00Z","v":25052,"vw":374.880992},{"c":374.52,"h":375.4,"l":374.375,"n":669,"o":374.97,"t":"2026-10-13T19:00:00Z","v":19592,"vw":374.727969},{"c":375.58,"h":375.75,"l":374.38,"n":654,"o":374.38,"t":"2026-10-13T19:05:00Z","v":14532,"vw":375.05414},{"c":375.18,"h":376.19,"l":375.06,"n":743,"o":375.72,"t":"2026-10-13T19:10:00Z","v":15169,"vw":375.636439},{"c":375.95,"h":376.02,"l":374.95,"n":1008,"o":375.205,"t":"2026-10-13T19:15:00Z","v":36256,"vw":375.35773},{"c":376.495,"h":376.55,"l":375.41,"n":713,"o":375.95,"t":"2026-10-13T19:20:00Z","v":14196,"vw":375.918188},{"c":375.53,"h":376.51,"l":375.38,"n":784,"o":376.33,"t":"2026-10-13T19:25:00Z","v":19679,"vw":375.918285},{"c":376.1,"h":376.92,"l":375.22,"n":1252,"o":375.68,"t":"2026-10-13T19:30:00Z","v":34397,"vw":376.161099},{"c":375.74,"h":376.01,"l":375,"n":770,"o":375.97,"t":"2026-10-13T19:35:00Z","v":16700,"vw":375.507523},{"c":375.735,"h":376.64,"l":375.56,"n":1215,"o":375.85,"t":"2026-10-13T19:40:00Z","v":25235,"vw":376.082042},{"c":376.58,"h":376.96,"l":375.635,"n":1141,"o":375.8,"t":"2026-10-13T19:45:00Z","v":28907,"vw":376.537978},{"c":377.74,"h":377.74,"l":375.67,"n":2508,"o":376.59,"t":"2026-10-13T19:50:00Z","v":61401,"vw":376.382865},{"c":380.52,"h":381.1,"l":377.74,"n":8047,"o":377.74,"t":"2026-10-13T19:55:00Z","v":235796,"vw":380.440356},{"c":380.6,"h":381.66,"l":380.29,"n":167,"o":380.29,"t":"2026-10-13T20:00:00Z","v":537129,"vw":380.290666},{"c":380.3,"h":380.6,"l":380.3,"n":26,"o":380.6,"t":"2026-10-13T20:20:00Z","v":277,"vw":380.51457},{"c":380.29,"h":380.29,"l":380.29,"n":4,"o":380.29,"t":"2026-10-13T20:35:00Z","v":421,"vw":380.29},{"c":380.2,"h":380.2,"l":380.2,"n":2,"o":380.2,"t":"2026-10-13T20:40:00Z","v":502,"vw":380.2},{"c":382.1664,"h":382.1664,"l":380.29,"n":3,"o":380.29,"t":"2026-10-13T20:45:00Z","v":158,"vw":381.557838},{"c":381,"h":381,"l":381,"n":3,"o":381,"t":"2026-10-13T21:00:00Z","v":316,"vw":381},{"c":382.57,"h":382.57,"l":381.79,"n":17,"o":382.46,"t":"2026-10-13T21:20:00Z","v":1036,"vw":382.359773},{"c":381.8,"h":381.8,"l":381.8,"n":6,"o":381.8,"t":"2026-10-13T22:15:00Z","v":75,"vw":381.8},{"c":382,"h":382,"l":382,"n":3,"o":382,"t":"2026-10-13T22:40:00Z","v":81,"vw":382},{"c":382.62,"h":382.62,"l":382.62,"n":3,"o":382.62,"t":"2026-10-13T22:50:00Z","v":63,"vw":382.62},{"c":381.06,"h":381.06,"l":381.06,"n":3,"o":381.06,"t":"2026-10-13T23:20:00Z","v":125,"vw":381.06},{"c":381,"h":381,"l":381,"n":14,"o":381,"t":"2026-10-13T23:25:00Z","v":181,"vw":381},{"c":380.29,"h":383.35,"l":376.05,"n":343,"o":380.36,"t":"2026-10-14T08:00:00Z","v":4210,"vw":379.355198},{"c":384.02,"h":384.02,"l":384.02,"n":4,"o":384.02,"t":"2026-10-14T08:15:00Z","v":174,"vw":384.02},{"c":380.5,"h":381.42,"l":380.5,"n":32,"o":381.42,"t":"2026-10-14T08:45:00Z","v":340,"vw":380.96},{"c":377.5,"h":379,"l":377.5,"n":35,"o":378.86,"t":"2026-10-14T09:25:00Z","v":314,"vw":378.436364},{"c":378,"h":378,"l":378,"n":7,"o":378,"t":"2026-10-14T10:50:00Z","v":150,"vw":378},{"c":377,"h":377,"l":377,"n":8,"o":377,"t":"2026-10-14T10:55:00Z","v":213,"vw":377},{"c":378.99,"h":378.99,"l":378.99,"n":46,"o":378.99,"t":"2026-10-14T11:00:00Z","v":706,"vw":378.99},{"c":377,"h":377,"l":377,"n":1,"o":377,"t":"2026-10-14T11:05:00Z","v":200,"vw":377},{"c":377,"h":377,"l":377,"n":5,"o":377,"t":"2026-10-14T11:15:00Z","v":95,"vw":377},{"c":376,"h":376,"l":376,"n":5,"o":376,"t":"2026-10-14T11:25:00Z","v":145,"vw":376},{"c":377.74,"h":377.74,"l":377.74,"n":13,"o":377.74,"t":"2026-10-14T11:55:00Z","v":222,"vw":377.74},{"c":379,"h":379,"l":379,"n":6,"o":379,"t":"2026-10-14T12:00:00Z","v":86,"vw":379},{"c":372.2,"h":376.3,"l":370.5,"n":120,"o":376.3,"t":"2026-10-14T12:30:00Z","v":5837,"vw":372.419579},{"c":370.89,"h":370.89,"l":370.7713,"n":26,"o":370.7713,"t":"2026-10-14T12:35:00Z","v":682,"vw":370.814464},{"c":370.5,"h":372,"l":370.5,"n":24,"o":372,"t":"2026-10-14T12:40:00Z","v":665,"vw":371.327778},{"c":375,"h":375,"l":370.52,"n":60,"o":370.52,"t":"2026-10-14T12:45:00Z","v":350,"vw":372.485},{"c":371.1065,"h":371.1065,"l":371.1065,"n":2,"o":371.1065,"t":"2026-10-14T12:50:00Z","v":1001,"vw":371.1065},{"c":372,"h":372,"l":372,"n":5,"o":372,"t":"2026-10-14T13:00:00Z","v":64,"vw":372},{"c":369,"h":369,"l":368,"n":7,"o":368,"t":"2026-10-14T13:05:00Z","v":559,"vw":368.727273},{"c":369,"h":369,"l":369,"n":3,"o":369,"t":"2026-10-14T13:10:00Z","v":44,"vw":369},{"c":370,"h":370.02,"l":370,"n":19,"o":370.02,"t":"2026-10-14T13:20:00Z","v":276,"vw":370.004951},{"c":369,"h":369,"l":369,"n":17,"o":369,"t":"2026-10-14T13:25:00Z","v":254,"vw":369},{"c":370.07,"h":371.71,"l":366.6,"n":1418,"o":368.04,"t":"2026-10-14T13:30:00Z","v":57399,"vw":368.573875},{"c":367.3,"h":371.49,"l":364.01,"n":1981,"o":371.49,"t":"2026-10-14T13:35:00Z","v":77647,"vw":366.639144},{"c":366.8,"h":369.32,"l":365.98,"n":985,"o":367.02,"t":"2026-10-14T13:40:00Z","v":35229,"vw":367.389357},{"c":367.295,"h":369,"l":366.6565,"n":1171,"o":367.16,"t":"2026-10-14T13:45:00Z","v":37758,"vw":367.71293},{"c":365.99,"h":367.325,"l":365.0443,"n":838,"o":367.325,"t":"2026-10-14T13:50:00Z","v":15107,"vw":366.177413},{"c":362.43,"h":365.97,"l":361.83,"n":1640,"o":365.97,"t":"2026-10-14T13:55:00Z","v":42166,"vw":363.741603},{"c":363.47,"h":365.0116,"l":361.84,"n":1222,"o":362.34,"t":"2026-10-14T14:00:00Z","v":24165,"vw":363.179008},{"c":364.16,"h":365.17,"l":362.54,"n":1088,"o":363,"t":"2026-10-14T14:05:00Z","v":24025,"vw":363.781456},{"c":364.3,"h":364.93,"l":363.49,"n":1210,"o":364.27,"t":"2026-10-14T14:10:00Z","v":33469,"vw":364.347151},{"c":365.02,"h":366.24,"l":364.35,"n":1234,"o":364.49,"t":"2026-10-14T14:15:00Z","v":45266,"vw":365.461115},{"c":363.74,"h":365.03,"l":363.37,"n":808,"o":364.97,"t":"2026-10-14T14:20:00Z","v":20075,"vw":364.167569},{"c":362.83,"h":363.56,"l":361.7,"n":876,"o":363.56,"t":"2026-10-14T14:25:00Z","v":17808,"vw":362.5645},{"c":364.905,"h":365.43,"l":362.46,"n":1088,"o":362.85,"t":"2026-10-14T14:30:00Z","v":29533,"vw":364.364526},{"c":364.595,"h":365.71,"l":364,"n":972,"o":365.165,"t":"2026-10-14T14:35:00Z","v":20061,"vw":365.01085},{"c":366.21,"h":366.6,"l":364.3,"n":1309,"o":364.605,"t":"2026-10-14T14:40:00Z","v":43433,"vw":365.628782},{"c":364.48,"h":366.75,"l":364.48,"n":940,"o":365.9,"t":"2026-10-14T14:45:00Z","v":29122,"vw":365.861341},{"c":364.205,"h":364.985,"l":363.805,"n":671,"o":364.35,"t":"2026-10-14T14:50:00Z","v":19162,"vw":364.265526},{"c":365.78,"h":366.02,"l":363.9,"n":1100,"o":364.375,"t":"2026-10-14T14:55:00Z","v":52446,"vw":364.9896},{"c":365.155,"h":365.815,"l":364.45,"n":920,"o":365.72,"t":"2026-10-14T15:00:00Z","v":35513,"vw":365.150407},{"c":362.81,"h":365.13,"l":362.07,"n":980,"o":365.13,"t":"2026-10-14T15:05:00Z","v":23816,"vw":363.358118},{"c":362.67,"h":363.23,"l":362,"n":1118,"o":362.825,"t":"2026-10-14T15:10:00Z","v":24596,"vw":362.713877},{"c":363.5,"h":363.9,"l":362.31,"n":737,"o":362.535,"t":"2026-10-14T15:15:00Z","v":16476,"vw":363.248015},{"c":361.97,"h":363.31,"l":361.5,"n":1010,"o":363.11,"t":"2026-10-14T15:20:00Z","v":29990,"vw":362.025367},{"c":361.565,"h":362.27,"l":361.42,"n":865,"o":361.93,"t":"2026-10-14T15:25:00Z","v":21752,"vw":361.805626},{"c":361.23,"h":362.29,"l":361.09,"n":857,"o":361.57,"t":"2026-10-14T15:30:00Z","v":22950,"vw":361.569923},{"c":359.34,"h":361.875,"l":359.101,"n":1483,"o":361.3575,"t":"2026-10-14T15:35:00Z","v":28369,"vw":360.633618},{"c":358.82,"h":359.63,"l":357.58,"n":1659,"o":359.62,"t":"2026-10-14T15:40:00Z","v":44037,"vw":358.346463},{"c":358.99,"h":359.82,"l":358.48,"n":804,"o":358.93,"t":"2026-10-14T15:45:00Z","v":17556,"vw":359.184574},{"c":361.57,"h":361.71,"l":359.085,"n":921,"o":359.2181,"t":"2026-10-14T15:50:00Z","v":25213,"vw":360.545098},{"c":360.735,"h":361.62,"l":359.02,"n":1331,"o":361.57,"t":"2026-10-14T15:55:00Z","v":40934,"vw":360.121707},{"c":359.31,"h":361.235,"l":358.625,"n":1140,"o":360.735,"t":"2026-10-14T16:00:00Z","v":27177,"vw":359.696439},{"c":359.79,"h":360.37,"l":358.84,"n":781,"o":359.01,"t":"2026-10-14T16:05:00Z","v":14104,"vw":359.757366},{"c":358.04,"h":359.88,"l":357.49,"n":1179,"o":359.79,"t":"2026-10-14T16:10:00Z","v":18955,"vw":358.325239},{"c":357.3,"h":358.11,"l":356.78,"n":1704,"o":357.89,"t":"2026-10-14T16:15:00Z","v":39355,"vw":357.499386},{"c":355.01,"h":357.305,"l":354.83,"n":1859,"o":357.305,"t":"2026-10-14T16:20:00Z","v":51304,"vw":356.224952},{"c":355.86,"h":356.01,"l":354.74,"n":1356,"o":355.01,"t":"2026-10-14T16:25:00Z","v":30244,"vw":355.451563},{"c":357.015,"h":357.17,"l":354.78,"n":1230,"o":355.82,"t":"2026-10-14T16:30:00Z","v":28043,"vw":356.258657},{"c":357.355,"h":357.94,"l":356.51,"n":1230,"o":357.075,"t":"2026-10-14T16:35:00Z","v":37139,"vw":357.085103},{"c":358.215,"h":358.48,"l":357.07,"n":1241,"o":357.07,"t":"2026-10-14T16:40:00Z","v":32781,"vw":357.840249},{"c":358.06,"h":358.51,"l":357.2,"n":883,"o":358.01,"t":"2026-10-14T16:45:00Z","v":23996,"vw":357.905558},{"c":357.06,"h":358.18,"l":356.52,"n":758,"o":358.06,"t":"2026-10-14T16:50:00Z","v":29424,"vw":357.613683},{"c":359.555,"h":360.17,"l":356.89,"n":862,"o":357.19,"t":"2026-10-14T16:55:00Z","v":17905,"vw":358.719398},{"c":358.705,"h":360.51,"l":357.99,"n":1017,"o":359.78,"t":"2026-10-14T17:00:00Z","v":23111,"vw":359.434651},{"c":358.9501,"h":360.14,"l":358.13,"n":1010,"o":358.91,"t":"2026-10-14T17:05:00Z","v":24825,"vw":359.065836},{"c":359,"h":360.05,"l":358.66,"n":873,"o":359.31,"t":"2026-10-14T17:10:00Z","v":22754,"vw":359.321087},{"c":358.73,"h":358.97,"l":358.16,"n":884,"o":358.97,"t":"2026-10-14T17:15:00Z","v":18961,"vw":358.499632},{"c":358.87,"h":359.24,"l":358.36,"n":880,"o":358.7425,"t":"2026-10-14T17:20:00Z","v":16245,"vw":358.807275},{"c":357.06,"h":358.865,"l":356.67,"n":1118,"o":358.865,"t":"2026-10-14T17:25:00Z","v":20955,"vw":357.565005},{"c":357.495,"h":357.51,"l":356.46,"n":1008,"o":357.04,"t":"2026-10-14T17:30:00Z","v":23753,"vw":356.918014},{"c":356.74,"h":357.67,"l":356.47,"n":850,"o":357.32,"t":"2026-10-14T17:35:00Z","v":15987,"vw":357.023264},{"c":356.87,"h":357.14,"l":355.97,"n":1019,"o":356.75,"t":"2026-10-14T17:40:00Z","v":20698,"vw":356.382847},{"c":356.2,"h":357.17,"l":356.15,"n":1063,"o":356.65,"t":"2026-10-14T17:45:00Z","v":19322,"vw":356.662782},{"c":356.565,"h":356.675,"l":355.01,"n":1711,"o":356.13,"t":"2026-10-14T17:50:00Z","v":34487,"vw":355.900893},{"c":357.31,"h":357.31,"l":356,"n":1318,"o":356.5775,"t":"2026-10-14T17:55:00Z","v":24635,"vw":356.6343},{"c":357.54,"h":357.83,"l":355.9,"n":1971,"o":357.2,"t":"2026-10-14T18:00:00Z","v":33152,"vw":357.006225},{"c":356.94,"h":357.98,"l":356.68,"n":1337,"o":357.54,"t":"2026-10-14T18:05:00Z","v":26111,"vw":357.356323},{"c":357.76,"h":358.37,"l":356.68,"n":1238,"o":356.97,"t":"2026-10-14T18:10:00Z","v":22963,"vw":357.358299},{"c":358.17,"h":358.62,"l":357.76,"n":888,"o":357.76,"t":"2026-10-14T18:15:00Z","v":16873,"vw":358.199664},{"c":357.6175,"h":358.41,"l":357.24,"n":1011,"o":358.17,"t":"2026-10-14T18:20:00Z","v":20705,"vw":357.947506},{"c":358.08,"h":358.08,"l":357.01,"n":977,"o":357.645,"t":"2026-10-14T18:25:00Z","v":15004,"vw":357.559175},{"c":357.6275,"h":358.09,"l":357.42,"n":733,"o":358.03,"t":"2026-10-14T18:30:00Z","v":18914,"vw":357.799084},{"c":356.97,"h":357.78,"l":356.96,"n":763,"o":357.42,"t":"2026-10-14T18:35:00Z","v":13844,"vw":357.353056},{"c":356.87,"h":357.28,"l":356.09,"n":1075,"o":357.085,"t":"2026-10-14T18:40:00Z","v":28691,"vw":356.714407},{"c":357.265,"h":357.56,"l":356.5,"n":1213,"o":356.76,"t":"2026-10-14T18:45:00Z","v":22535,"vw":357.027583},{"c":357.82,"h":357.98,"l":356.81,"n":1168,"o":357.27,"t":"2026-10-14T18:50:00Z","v":19849,"vw":357.306276},{"c":358.005,"h":358.5125,"l":357.18,"n":1266,"o":358.02,"t":"2026-10-14T18:55:00Z","v":26169,"vw":357.956914},{"c":356.36,"h":357.92,"l":355.65,"n":1755,"o":357.92,"t":"2026-10-14T19:00:00Z","v":38833,"vw":356.41188},{"c":356.4434,"h":356.72,"l":355.58,"n":1419,"o":356.405,"t":"2026-10-14T19:05:00Z","v":22470,"vw":356.18281},{"c":356.565,"h":357.03,"l":356.14,"n":1608,"o":356.53,"t":"2026-10-14T19:10:00Z","v":29839,"vw":356.635505},{"c":358.46,"h":358.47,"l":355.8,"n":1578,"o":356.56,"t":"2026-10-14T19:15:00Z","v":27043,"vw":356.601184},{"c":359.14,"h":359.54,"l":357.92,"n":1351,"o":358.33,"t":"2026-10-14T19:20:00Z","v":35398,"vw":358.828541},{"c":360.02,"h":360.19,"l":358.96,"n":1354,"o":359.16,"t":"2026-10-14T19:25:00Z","v":28010,"vw":359.625183},{"c":361.645,"h":361.86,"l":359.15,"n":2010,"o":360.06,"t":"2026-10-14T19:30:00Z","v":46174,"vw":360.515438},{"c":360.1,"h":361.97,"l":359.715,"n":1541,"o":361.585,"t":"2026-10-14T19:35:00Z","v":35816,"vw":360.847677},{"c":361.06,"h":361.85,"l":360.24,"n":1607,"o":360.24,"t":"2026-10-14T19:40:00Z","v":33000,"vw":361.290773},{"c":360.0475,"h":361.08,"l":359.23,"n":2289,"o":360.98,"t":"2026-10-14T19:45:00Z","v":47283,"vw":359.976279},{"c":360.025,"h":361.33,"l":359.88,"n":4098,"o":360.29,"t":"2026-10-14T19:50:00Z","v":91370,"vw":360.621821},{"c":359.17,"h":360.44,"l":358.01,"n":9746,"o":359.85,"t":"2026-10-14T19:55:00Z","v":301180,"vw":359.459538},{"c":359.53,"h":359.53,"l":359.15,"n":154,"o":359.15,"t":"2026-10-14T20:00:00Z","v":1133887,"vw":359.440003},{"c":356.77,"h":359.49,"l":356.77,"n":24,"o":359.49,"t":"2026-10-14T20:05:00Z","v":2424,"vw":357.978889},{"c":357.99,"h":358.42,"l":356.8,"n":33,"o":358.42,"t":"2026-10-14T20:10:00Z","v":816,"vw":357.5595},{"c":357.25,"h":357.25,"l":357.25,"n":5,"o":357.25,"t":"2026-10-14T20:15:00Z","v":123,"vw":357.25},{"c":358,"h":358,"l":358,"n":3,"o":358,"t":"2026-10-14T20:20:00Z","v":97,"vw":358},{"c":359.44,"h":359.44,"l":359.44,"n":4,"o":359.44,"t":"2026-10-14T20:25:00Z","v":14879,"vw":359.44},{"c":357.31,"h":357.31,"l":357.31,"n":6,"o":357.31,"t":"2026-10-14T20:45:00Z","v":79,"vw":357.31},{"c":360,"h":360,"l":358.43,"n":25,"o":358.43,"t":"2026-10-14T20:55:00Z","v":1092,"vw":359.365967},{"c":358.51,"h":358.51,"l":358.51,"n":6,"o":358.51,"t":"2026-10-14T21:00:00Z","v":111,"vw":358.51},{"c":358,"h":358,"l":358,"n":6,"o":358,"t":"2026-10-14T21:05:00Z","v":113,"vw":358},{"c":358.6,"h":358.6,"l":358.6,"n":5,"o":358.6,"t":"2026-10-14T21:10:00Z","v":51,"vw":358.6},{"c":357.99,"h":357.99,"l":357.99,"n":3,"o":357.99,"t":"2026-10-14T21:20:00Z","v":61,"vw":357.99},{"c":358,"h":358.5,"l":358,"n":4,"o":358.5,"t":"2026-10-14T21:30:00Z","v":156,"vw":358.163333},{"c":356.9,"h":357.51,"l":356.9,"n":22,"o":357.5,"t":"2026-10-14T21:35:00Z","v":1381,"vw":357.410982},{"c":356.27,"h":356.29,"l":356.23,"n":12,"o":356.29,"t":"2026-10-14T21:45:00Z","v":233,"vw":356.262045},{"c":357.7,"h":357.7,"l":357.7,"n":2,"o":357.7,"t":"2026-10-14T21:50:00Z","v":87,"vw":357.7},{"c":356.2,"h":356.2,"l":356.2,"n":3,"o":356.2,"t":"2026-10-14T21:55:00Z","v":164,"vw":356.2},{"c":355.51,"h":355.51,"l":355.51,"n":1,"o":355.51,"t":"2026-10-14T22:10:00Z","v":47,"vw":355.51},{"c":354.05,"h":354.73,"l":354.05,"n":44,"o":354.73,"t":"2026-10-14T22:20:00Z","v":389,"vw":354.176512},{"c":352.1433,"h":354.3,"l":352.1433,"n":63,"o":354.3,"t":"2026-10-14T22:35:00Z","v":1043,"vw":353.673358},{"c":351.28,"h":352,"l":350.96,"n":28,"o":352,"t":"2026-10-14T22:40:00Z","v":1265,"vw":351.925872},{"c":352.81,"h":352.81,"l":352.666,"n":19,"o":352.666,"t":"2026-10-14T22:45:00Z","v":259,"vw":352.746788},{"c":350.01,"h":352.39,"l":349.9,"n":191,"o":352.36,"t":"2026-10-14T22:55:00Z","v":4732,"vw":350.096119},{"c":351,"h":351,"l":350,"n":117,"o":350,"t":"2026-10-14T23:00:00Z","v":7693,"vw":350.014031},{"c":350.4,"h":350.4,"l":350.4,"n":10,"o":350.4,"t":"2026-10-14T23:05:00Z","v":173,"vw":350.4},{"c":349,"h":349,"l":349,"n":5,"o":349,"t":"2026-10-14T23:10:00Z","v":109,"vw":349},{"c":350,"h":350,"l":348.1369,"n":9,"o":348.5,"t":"2026-10-14T23:15:00Z","v":667,"vw":349.597985},{"c":349.6703,"h":349.6703,"l":349.6703,"n":3,"o":349.6703,"t":"2026-10-14T23:20:00Z","v":56,"vw":349.6703},{"c":349.38,"h":349.38,"l":349.38,"n":6,"o":349.38,"t":"2026-10-14T23:25:00Z","v":172,"vw":349.38},{"c":348.5,"h":349.78,"l":348.5,"n":51,"o":349.37,"t":"2026-10-14T23:30:00Z","v":1094,"vw":349.20319},{"c":349.66,"h":349.66,"l":349.66,"n":6,"o":349.66,"t":"2026-10-14T23:40:00Z","v":105,"vw":349.66},{"c":349.8,"h":349.8,"l":349.74,"n":16,"o":349.8,"t":"2026-10-14T23:45:00Z","v":615,"vw":349.784121},{"c":348.2,"h":349,"l":348.2,"n":26,"o":349,"t":"2026-10-14T23:50:00Z","v":302,"vw":348.604067},{"c":347,"h":347.57,"l":347,"n":14,"o":347.57,"t":"2026-10-14T23:55:00Z","v":564,"vw":347.050893},{"c":350,"h":356.14,"l":348,"n":1699,"o":348.6,"t":"2026-10-15T08:00:00Z","v":13150,"vw":351.796523},{"c":353.64,"h":353.64,"l":350.03,"n":16,"o":351.24,"t":"2026-10-15T08:05:00Z","v":306,"vw":351.936858},{"c":350,"h":350,"l":349.99,"n":37,"o":349.99,"t":"2026-10-15T09:05:00Z","v":451,"vw":349.99625},{"c":350.95,"h":350.95,"l":350.95,"n":2,"o":350.95,"t":"2026-10-15T09:10:00Z","v":64,"vw":350.95},{"c":348.52,"h":348.52,"l":348.52,"n":11,"o":348.52,"t":"2026-10-15T10:50:00Z","v":121,"vw":348.52},{"c":345.96,"h":345.96,"l":345.96,"n":18,"o":345.96,"t":"2026-10-15T10:55:00Z","v":168,"vw":345.96},{"c":344.5,"h":345.06,"l":344.5,"n":65,"o":345,"t":"2026-10-15T11:00:00Z","v":976,"vw":344.883971},{"c":345.51,"h":345.51,"l":344.09,"n":52,"o":345.05,"t":"2026-10-15T11:05:00Z","v":741,"vw":344.809561},{"c":345.4736,"h":346.67,"l":345.4736,"n":17,"o":346.67,"t":"2026-10-15T11:10:00Z","v":282,"vw":345.783778},{"c":345.19,"h":347,"l":345.19,"n":11,"o":347,"t":"2026-10-15T11:15:00Z","v":255,"vw":346.371528},{"c":346.97,"h":346.97,"l":345.2,"n":16,"o":345.2,"t":"2026-10-15T11:25:00Z","v":517,"vw":346.30625},{"c":347,"h":347,"l":347,"n":115,"o":347,"t":"2026-10-15T11:30:00Z","v":1672,"vw":347},{"c":347,"h":347,"l":347,"n":37,"o":347,"t":"2026-10-15T11:35:00Z","v":1110,"vw":347},{"c":347.04,"h":347.04,"l":346.95,"n":24,"o":346.95,"t":"2026-10-15T11:40:00Z","v":1913,"vw":347.019498},{"c":346.5,"h":346.5,"l":346.5,"n":6,"o":346.5,"t":"2026-10-15T11:45:00Z","v":119,"vw":346.5},{"c":346.27,"h":347.48,"l":346,"n":20,"o":347.33,"t":"2026-10-15T11:50:00Z","v":556,"vw":346.656106},{"c":347.51,"h":347.51,"l":346.95,"n":12,"o":346.95,"t":"2026-10-15T11:55:00Z","v":268,"vw":347.22451},{"c":346.46,"h":346.46,"l":345.19,"n":30,"o":345.26,"t":"2026-10-15T12:00:00Z","v":1212,"vw":345.250718},{"c":346.94,"h":346.94,"l":346.73,"n":19,"o":346.73,"t":"2026-10-15T12:05:00Z","v":231,"vw":346.824382},{"c":345.4828,"h":345.4828,"l":345.4828,"n":2,"o":345.4828,"t":"2026-10-15T12:10:00Z","v":43,"vw":345.4828},{"c":346.392,"h":346.5,"l":346.34,"n":26,"o":346.34,"t":"2026-10-15T12:15:00Z","v":644,"vw":346.478545},{"c":346,"h":346.81,"l":345,"n":27,"o":346.74,"t":"2026-10-15T12:25:00Z","v":755,"vw":346.325812},{"c":346.75,"h":346.75,"l":343.7,"n":86,"o":345,"t":"2026-10-15T12:30:00Z","v":1033,"vw":344.215143},{"c":342.78,"h":346,"l":342.78,"n":4,"o":346,"t":"2026-10-15T12:35:00Z","v":162,"vw":343.853333},{"c":345,"h":345,"l":344.75,"n":12,"o":344.75,"t":"2026-10-15T12:50:00Z","v":695,"vw":344.768519},{"c":344.39,"h":344.39,"l":344.39,"n":9,"o":344.39,"t":"2026-10-15T13:00:00Z","v":121,"vw":344.39},{"c":343.97,"h":343.97,"l":343.97,"n":28,"o":343.97,"t":"2026-10-15T13:10:00Z","v":78,"vw":343.97},{"c":343.61,"h":343.61,"l":343.61,"n":2,"o":343.61,"t":"2026-10-15T13:15:00Z","v":49,"vw":343.61},{"c":345.324,"h":345.8,"l":345.324,"n":46,"o":345.35,"t":"2026-10-15T13:20:00Z","v":812,"vw":345.495067},{"c":341.4,"h":343.07,"l":341.4,"n":167,"o":343.07,"t":"2026-10-15T13:25:00Z","v":1871,"vw":342.17206},{"c":341.055,"h":343.755,"l":338.73,"n":3794,"o":341.4,"t":"2026-10-15T13:30:00Z","v":164028,"vw":341.559815},{"c":342.16,"h":342.51,"l":336.38,"n":3691,"o":340.68,"t":"2026-10-15T13:35:00Z","v":113494,"vw":339.333603},{"c":342.49,"h":343.95,"l":338.83,"n":1943,"o":341.98,"t":"2026-10-15T13:40:00Z","v":56706,"vw":341.408558},{"c":338.81,"h":342.8,"l":338.67,"n":1780,"o":342.02,"t":"2026-10-15T13:45:00Z","v":37398,"vw":340.034699},{"c":334.43,"h":339.22,"l":334.102,"n":2499,"o":338.81,"t":"2026-10-15T13:50:00Z","v":73229,"vw":336.425917},{"c":336.05,"h":336.09,"l":333.63,"n":2117,"o":334.43,"t":"2026-10-15T13:55:00Z","v":63546,"vw":334.692095},{"c":335.95,"h":337.16,"l":334.345,"n":1641,"o":335.93,"t":"2026-10-15T14:00:00Z","v":37662,"vw":335.637457},{"c":334.785,"h":336.71,"l":333.92,"n":1818,"o":335.93,"t":"2026-10-15T14:05:00Z","v":73003,"vw":335.446708},{"c":333.12,"h":337.11,"l":332.54,"n":1755,"o":335.19,"t":"2026-10-15T14:10:00Z","v":38947,"vw":335.162026},{"c":335.14,"h":335.14,"l":331.89,"n":1861,"o":333.28,"t":"2026-10-15T14:15:00Z","v":55594,"vw":333.560981},{"c":334.98,"h":336.58,"l":334.62,"n":1363,"o":334.85,"t":"2026-10-15T14:20:00Z","v":27794,"vw":335.388711},{"c":335.32,"h":336.23,"l":334.37,"n":1388,"o":334.58,"t":"2026-10-15T14:25:00Z","v":36942,"vw":335.458245},{"c":335.54,"h":336.16,"l":333.01,"n":1308,"o":335.14,"t":"2026-10-15T14:30:00Z","v":27650,"vw":334.280671},{"c":336.7,"h":336.81,"l":334.27,"n":1293,"o":335.66,"t":"2026-10-15T14:35:00Z","v":33668,"vw":335.579302},{"c":342.02,"h":342.02,"l":336.43,"n":1703,"o":336.635,"t":"2026-10-15T14:40:00Z","v":50557,"vw":339.481117},{"c":340.21,"h":343.34,"l":340.21,"n":1437,"o":341.89,"t":"2026-10-15T14:45:00Z","v":38611,"vw":341.952798},{"c":340.505,"h":341.63,"l":338.94,"n":967,"o":340.02,"t":"2026-10-15T14:50:00Z","v":27865,"vw":340.169638},{"c":343.66,"h":343.86,"l":340.36,"n":1255,"o":340.48,"t":"2026-10-15T14:55:00Z","v":39709,"vw":342.324057},{"c":343.73,"h":343.9,"l":340.8,"n":1160,"o":343.66,"t":"2026-10-15T15:00:00Z","v":28482,"vw":342.481609},{"c":341.23,"h":343.45,"l":339.27,"n":1301,"o":343.44,"t":"2026-10-15T15:05:00Z","v":42332,"vw":341.263622},{"c":343.25,"h":343.25,"l":339.705,"n":1029,"o":341.25,"t":"2026-10-15T15:10:00Z","v":23353,"vw":341.591696},{"c":343.43,"h":344.51,"l":341.52,"n":1783,"o":343.2601,"t":"2026-10-15T15:15:00Z","v":52367,"vw":342.965455},{"c":342.5,"h":344.36,"l":341.685,"n":1074,"o":343.13,"t":"2026-10-15T15:20:00Z","v":17520,"vw":342.873213},{"c":341.385,"h":342.98,"l":341.18,"n":872,"o":342.5,"t":"2026-10-15T15:25:00Z","v":17877,"vw":341.901693},{"c":340.76,"h":341.67,"l":339.8201,"n":869,"o":341.44,"t":"2026-10-15T15:30:00Z","v":15768,"vw":340.688956},{"c":339.48,"h":341.85,"l":339.37,"n":960,"o":340.76,"t":"2026-10-15T15:35:00Z","v":19245,"vw":340.867908},{"c":339.42,"h":340.415,"l":338.78,"n":1021,"o":339.395,"t":"2026-10-15T15:40:00Z","v":22056,"vw":339.709508},{"c":339.79,"h":340.3527,"l":338.565,"n":944,"o":339.415,"t":"2026-10-15T15:45:00Z","v":19637,"vw":339.175198},{"c":338.3,"h":340.17,"l":338,"n":995,"o":339.85,"t":"2026-10-15T15:50:00Z","v":24389,"vw":338.916452},{"c":340.335,"h":340.6299,"l":337.55,"n":970,"o":338.545,"t":"2026-10-15T15:55:00Z","v":21148,"vw":338.906716},{"c":339.05,"h":340.77,"l":339.0301,"n":945,"o":340.12,"t":"2026-10-15T16:00:00Z","v":22788,"vw":340.131453},{"c":338.81,"h":339.94,"l":338.54,"n":879,"o":338.71,"t":"2026-10-15T16:05:00Z","v":20492,"vw":339.132943},{"c":337.5,"h":339.4,"l":337.49,"n":1005,"o":339.04,"t":"2026-10-15T16:10:00Z","v":25500,"vw":338.328957},{"c":337.1451,"h":337.86,"l":336.91,"n":933,"o":337.595,"t":"2026-10-15T16:15:00Z","v":23078,"vw":337.398712},{"c":336.23,"h":337.189,"l":336.185,"n":1275,"o":336.89,"t":"2026-10-15T16:20:00Z","v":32984,"vw":336.629228},{"c":336.15,"h":336.31,"l":335.1,"n":1152,"o":336.2,"t":"2026-10-15T16:25:00Z","v":29485,"vw":335.605654},{"c":336.2,"h":336.64,"l":335.38,"n":1248,"o":336.19,"t":"2026-10-15T16:30:00Z","v":34626,"vw":335.997617},{"c":336.14,"h":338.04,"l":336.0901,"n":1535,"o":336.34,"t":"2026-10-15T16:35:00Z","v":48043,"vw":336.702549},{"c":336.76,"h":336.76,"l":334.82,"n":1024,"o":336.14,"t":"2026-10-15T16:40:00Z","v":29010,"vw":335.672782},{"c":335.905,"h":336.99,"l":335.58,"n":900,"o":336.665,"t":"2026-10-15T16:45:00Z","v":19412,"vw":336.069876},{"c":335.625,"h":335.91,"l":334.29,"n":1242,"o":335.84,"t":"2026-10-15T16:50:00Z","v":29754,"vw":335.091789},{"c":335.26,"h":335.71,"l":335.02,"n":441,"o":335.63,"t":"2026-10-15T16:55:00Z","v":9308,"vw":335.302724},{"c":336.21,"h":337.02,"l":335.98,"n":651,"o":336.54,"t":"2026-10-15T18:10:00Z","v":17491,"vw":336.392332},{"c":336.14,"h":336.73,"l":335.45,"n":1459,"o":336.225,"t":"2026-10-15T18:15:00Z","v":37950,"vw":335.883334},{"c":335.39,"h":336.39,"l":335.3,"n":924,"o":336,"t":"2026-10-15T18:20:00Z","v":25616,"vw":335.600788},{"c":336.36,"h":336.41,"l":334.65,"n":1265,"o":335.38,"t":"2026-10-15T18:25:00Z","v":25948,"vw":335.308522},{"c":335.9,"h":336.445,"l":335.6375,"n":906,"o":336.39,"t":"2026-10-15T18:30:00Z","v":18433,"vw":336.002158},{"c":335.835,"h":336.54,"l":335.835,"n":1026,"o":335.96,"t":"2026-10-15T18:35:00Z","v":21508,"vw":336.087306},{"c":336.475,"h":336.82,"l":335.695,"n":1007,"o":335.835,"t":"2026-10-15T18:40:00Z","v":22305,"vw":336.055676},{"c":335.62,"h":336.44,"l":335.33,"n":1111,"o":336.44,"t":"2026-10-15T18:45:00Z","v":28450,"vw":335.952083},{"c":335.37,"h":335.96,"l":334.51,"n":1891,"o":335.5,"t":"2026-10-15T18:50:00Z","v":56159,"vw":335.063927},{"c":335.63,"h":336.34,"l":335.235,"n":1475,"o":335.37,"t":"2026-10-15T18:55:00Z","v":35709,"vw":335.773678},{"c":337.29,"h":337.78,"l":335.42,"n":1906,"o":335.63,"t":"2026-10-15T19:00:00Z","v":56849,"vw":336.532022},{"c":336.89,"h":337.7725,"l":336.49,"n":1997,"o":337.19,"t":"2026-10-15T19:05:00Z","v":73784,"vw":337.132716},{"c":339.38,"h":339.6,"l":336.86,"n":2388,"o":336.9,"t":"2026-10-15T19:10:00Z","v":74906,"vw":338.047273},{"c":341.46,"h":341.74,"l":339.17,"n":1791,"o":339.17,"t":"2026-10-15T19:15:00Z","v":53335,"vw":340.021656},{"c":343.255,"h":343.5,"l":341.27,"n":1953,"o":341.565,"t":"2026-10-15T19:20:00Z","v":40098,"vw":342.563485},{"c":341.73,"h":343.6,"l":341.38,"n":1776,"o":343.2325,"t":"2026-10-15T19:25:00Z","v":41576,"vw":342.457472},{"c":342.86,"h":344.04,"l":341.23,"n":2364,"o":341.865,"t":"2026-10-15T19:30:00Z","v":58578,"vw":342.794153},{"c":343.47,"h":344.38,"l":342.42,"n":1550,"o":342.91,"t":"2026-10-15T19:35:00Z","v":41556,"vw":343.611309},{"c":343.01,"h":344.88,"l":342.45,"n":1262,"o":343.47,"t":"2026-10-15T19:40:00Z","v":27393,"vw":343.697433},{"c":342.93,"h":344.125,"l":342.2,"n":1586,"o":342.875,"t":"2026-10-15T19:45:00Z","v":33239,"vw":343.075598},{"c":343.56,"h":344.07,"l":341.58,"n":3377,"o":342.835,"t":"2026-10-15T19:50:00Z","v":74694,"vw":342.800412},{"c":343.47,"h":344.17,"l":342.32,"n":7909,"o":343.41,"t":"2026-10-15T19:55:00Z","v":203313,"vw":343.493273},{"c":342,"h":343.56,"l":342,"n":173,"o":343.36,"t":"2026-10-15T20:00:00Z","v":950855,"vw":343.209179},{"c":344,"h":344,"l":344,"n":11,"o":344,"t":"2026-10-15T20:05:00Z","v":223,"vw":344},{"c":344,"h":344,"l":344,"n":6,"o":344,"t":"2026-10-15T20:20:00Z","v":161,"vw":344},{"c":344.8,"h":344.8,"l":343.21,"n":11,"o":344.3,"t":"2026-10-15T20:25:00Z","v":29868,"vw":343.21418}],"history":[{"c":133.64,"h":134.16,"l":131.605,"n":30568,"o":131.68,"t":"2024-10-14T04:00:00Z","v":1423717,"vw":133.552246},{"c":127.36,"h":135.36,"l":126.58,"n":47634,"o":133.53,"t":"2024-10-15T04:00:00Z","v":2843588,"vw":127.945817},{"c":127,"h":130.88,"l":126.77,"n":32259,"o":130.88,"t":"2024-10-16T04:00:00Z","v":1466383,"vw":127.778977},{"c":127.21,"h":130.75,"l":127.12,"n":31280,"o":130.19,"t":"2024-10-17T04:00:00Z","v":1915921,"vw":128.445998},{"c":126.04,"h":128.135,"l":125.23,"n":34203,"o":127.83,"t":"2024-10-18T04:00:00Z","v":1729392,"vw":126.221114},{"c":125.93,"h":126.39,"l":124.53,"n":34402,"o":125.69,"t":"2024-10-21T04:00:00Z","v":2303145,"vw":125.593922},{"c":125.36,"h":126.26,"l":124.96,"n":37249,"o":125.55,"t":"2024-10-22T04:00:00Z","v":2217496,"vw":125.526732},{"c":124.43,"h":126.55,"l":122.535,"n":48625,"o":124.61,"t":"2024-10-23T04:00:00Z","v":2821684,"vw":124.451634},{"c":110.72,"h":118.295,"l":109.53,"n":99708,"o":118.2,"t":"2024-10-24T04:00:00Z","v":7147997,"vw":112.430404},{"c":111.75,"h":113.52,"l":110.99,"n":61704,"o":111.19,"t":"2024-10-25T04:00:00Z","v":3573702,"vw":112.418832},{"c":111.33,"h":112.135,"l":110.22,"n":44136,"o":111.85,"t":"2024-10-28T04:00:00Z","v":2672071,"vw":111.125627},{"c":113.24,"h":113.8,"l":111,"n":39101,"o":111.33,"t":"2024-10-29T04:00:00Z","v":2284538,"vw":112.780561},{"c":109.48,"h":112.77,"l":109.42,"n":43787,"o":111.48,"t":"2024-10-30T04:00:00Z","v":2861371,"vw":110.098339},{"c":106.21,"h":109.82,"l":105.53,"n":53896,"o":109.06,"t":"2024-10-31T04:00:00Z","v":3392648,"vw":106.355817},{"c":106.49,"h":107.84,"l":106.11,"n":38452,"o":106.68,"t":"2024-11-01T04:00:00Z","v":2352075,"vw":106.715068},{"c":104.27,"h":106.13,"l":104.065,"n":39811,"o":104.93,"t":"2024-11-04T05:00:00Z","v":1830656,"vw":104.708285},{"c":105.45,"h":105.56,"l":103.72,"n":47836,"o":104.22,"t":"2024-11-05T05:00:00Z","v":3265716,"vw":104.947737},{"c":109,"h":109.84,"l":107.14,"n":42001,"o":108.3,"t":"2024-11-06T05:00:00Z","v":2250134,"vw":108.7966},{"c":111.64,"h":112.44,"l":110.61,"n":37990,"o":111.14,"t":"2024-11-07T05:00:00Z","v":1761142,"vw":111.611383},{"c":110.89,"h":111.28,"l":109.525,"n":31340,"o":110.22,"t":"2024-11-08T05:00:00Z","v":1721185,"vw":110.507403},{"c":108.81,"h":110.63,"l":107,"n":40128,"o":110.53,"t":"2024-11-11T05:00:00Z","v":2027276,"vw":108.519716},{"c":108.33,"h":110.23,"l":107.16,"n":37541,"o":109.91,"t":"2024-11-12T05:00:00Z","v":2213407,"vw":108.315358},{"c":106.38,"h":108.64,"l":106,"n":32009,"o":107.08,"t":"2024-11-13T05:00:00Z","v":1780915,"vw":106.54333},{"c":106.52,"h":108.15,"l":106.18,"n":27932,"o":107.99,"t":"2024-11-14T05:00:00Z","v":1502708,"vw":106.759645},{"c":102.58,"h":105.26,"l":102.25,"n":55186,"o":104,"t":"2024-11-15T05:00:00Z","v":3091875,"vw":103.081642},{"c":104.15,"h":104.36,"l":102.26,"n":42860,"o":102.4,"t":"2024-11-18T05:00:00Z","v":2865523,"vw":103.888132},{"c":102.8,"h":104.05,"l":102.3,"n":32323,"o":103.64,"t":"2024-11-19T05:00:00Z","v":2031814,"vw":102.69851},{"c":103.58,"h":103.79,"l":101.88,"n":36601,"o":102.29,"t":"2024-11-20T05:00:00Z","v":2315652,"vw":103.300324},{"c":105.52,"h":105.965,"l":103.4,"n":34500,"o":104.54,"t":"2024-11-21T05:00:00Z","v":2568542,"vw":105.186163},{"c":108.21,"h":108.25,"l":105.07,"n":34594,"o":105.12,"t":"2024-11-22T05:00:00Z","v":1651590,"vw":107.443958},{"c":110.67,"h":112.28,"l":109.335,"n":40085,"o":110.72,"t":"2024-11-25T05:00:00Z","v":2118405,"vw":110.888503},{"c":109.06,"h":112.1299,"l":108.07,"n":36762,"o":112.11,"t":"2024-11-26T05:00:00Z","v":1768350,"vw":109.411207},{"c":108.09,"h":109.78,"l":106.13,"n":29677,"o":109.53,"t":"2024-11-27T05:00:00Z","v":1370706,"vw":107.739841},{"c":110,"h":112.32,"l":109.81,"n":23912,"o":109.95,"t":"2024-11-29T05:00:00Z","v":1437423,"vw":110.704958},{"c":113.2,"h":113.85,"l":110.04,"n":47072,"o":110.04,"t":"2024-12-02T05:00:00Z","v":2785730,"vw":112.988777},{"c":115.47,"h":116.1,"l":111.225,"n":46660,"o":111.56,"t":"2024-12-03T05:00:00Z","v":2669777,"vw":114.877113},{"c":116.89,"h":118.11,"l":114.6607,"n":38347,"o":118.01,"t":"2024-12-04T05:00:00Z","v":2628831,"vw":116.477688},{"c":113.72,"h":117.08,"l":113.03,"n":30165,"o":116.21,"t":"2024-12-05T05:00:00Z","v":1924453,"vw":114.120878},{"c":118.51,"h":119.78,"l":114.5,"n":52923,"o":114.99,"t":"2024-12-06T05:00:00Z","v":3466793,"vw":118.435505},{"c":119.56,"h":122.615,"l":117.7,"n":43729,"o":119.11,"t":"2024-12-09T05:00:00Z","v":2829053,"vw":120.358911},{"c":117.03,"h":121.15,"l":116.1349,"n":37008,"o":121.15,"t":"2024-12-10T05:00:00Z","v":2358874,"vw":117.631091},{"c":120.2,"h":121.36,"l":117.91,"n":36800,"o":118.78,"t":"2024-12-11T05:00:00Z","v":2361063,"vw":120.091116},{"c":120.95,"h":121.565,"l":117.79,"n":37325,"o":119.35,"t":"2024-12-12T05:00:00Z","v":2256761,"vw":120.355144},{"c":123.22,"h":124.42,"l":121.81,"n":55446,"o":122.92,"t":"2024-12-13T05:00:00Z","v":3953933,"vw":123.370097},{"c":129.48,"h":130.2,"l":125.03,"n":61109,"o":127.92,"t":"2024-12-16T05:00:00Z","v":3368933,"vw":129.048449},{"c":128.01,"h":130.28,"l":126.73,"n":44590,"o":129.02,"t":"2024-12-17T05:00:00Z","v":2285754,"vw":128.079644},{"c":123.77,"h":133.34,"l":122.94,"n":52432,"o":129.94,"t":"2024-12-18T05:00:00Z","v":3467965,"vw":127.516375},{"c":125.19,"h":130.1,"l":124.73,"n":56321,"o":127.89,"t":"2024-12-19T05:00:00Z","v":3295178,"vw":126.066339},{"c":125.95,"h":129.04,"l":123.46,"n":50609,"o":124.61,"t":"2024-12-20T05:00:00Z","v":7149833,"vw":126.200467},{"c":128.47,"h":128.87,"l":125.77,"n":34203,"o":126.085,"t":"2024-12-23T05:00:00Z","v":2080754,"vw":128.012619},{"c":129.96,"h":130.1665,"l":128.4,"n":16672,"o":128.92,"t":"2024-12-24T05:00:00Z","v":716893,"vw":129.676426},{"c":130.84,"h":131.88,"l":128.89,"n":31155,"o":129.64,"t":"2024-12-26T05:00:00Z","v":1397969,"vw":130.901512},{"c":128.54,"h":130.04,"l":127.615,"n":29930,"o":129.62,"t":"2024-12-27T05:00:00Z","v":1640243,"vw":128.545117},{"c":126.7,"h":128.26,"l":124.67,"n":37175,"o":125.97,"t":"2024-12-30T05:00:00Z","v":1893806,"vw":126.786986},{"c":125.92,"h":128.11,"l":125.25,"n":25453,"o":126.81,"t":"2024-12-31T05:00:00Z","v":1283439,"vw":126.375826},{"c":126.56,"h":128.445,"l":125.73,"n":38155,"o":126.76,"t":"2025-01-02T05:00:00Z","v":1756866,"vw":126.829654},{"c":130.6,"h":131.39,"l":126.21,"n":35445,"o":127,"t":"2025-01-03T05:00:00Z","v":2130796,"vw":129.919624},{"c":140,"h":140.66,"l":135.31,"n":64927,"o":135.535,"t":"2025-01-06T05:00:00Z","v":3888483,"vw":139.38698},{"c":138.82,"h":144.16,"l":137.38,"n":59548,"o":141.27,"t":"2025-01-07T05:00:00Z","v":3228463,"vw":140.404941},{"c":137.15,"h":138.595,"l":134.61,"n":42594,"o":137.9,"t":"2025-01-08T05:00:00Z","v":2178440,"vw":136.658306},{"c":134.17,"h":136.29,"l":132.4,"n":38595,"o":136.29,"t":"2025-01-10T05:00:00Z","v":1928769,"vw":134.097547},{"c":133.22,"h":133.6458,"l":129.6201,"n":28144,"o":131.46,"t":"2025-01-13T05:00:00Z","v":1304539,"vw":132.743128},{"c":134.18,"h":135.6875,"l":132.27,"n":28591,"o":134.24,"t":"2025-01-14T05:00:00Z","v":1300071,"vw":134.086216},{"c":134.93,"h":137.66,"l":134.69,"n":30686,"o":136.24,"t":"2025-01-15T05:00:00Z","v":1871202,"vw":135.574146},{"c":137.57,"h":139.76,"l":135.57,"n":40976,"o":137.42,"t":"2025-01-16T05:00:00Z","v":1981428,"vw":138.031972},{"c":138.4,"h":140,"l":137.71,"n":33611,"o":140,"t":"2025-01-17T05:00:00Z","v":2253855,"vw":138.600927},{"c":132.3,"h":135.5,"l":130.18,"n":67169,"o":135,"t":"2025-01-21T05:00:00Z","v":4083280,"vw":132.445804},{"c":134.8,"h":136.24,"l":132.39,"n":43809,"o":132.8,"t":"2025-01-22T05:00:00Z","v":2262475,"vw":134.942418},{"c":131.83,"h":132.6122,"l":129.84,"n":41922,"o":132.08,"t":"2025-01-23T05:00:00Z","v":2214253,"vw":131.164859},{"c":129.92,"h":132.3222,"l":129.27,"n":37524,"o":132,"t":"2025-01-24T05:00:00Z","v":2254014,"vw":130.188429},{"c":120.27,"h":125.39,"l":118.1499,"n":88329,"o":124.562,"t":"2025-01-27T05:00:00Z","v":5280377,"vw":120.537848},{"c":121.945,"h":123.165,"l":118.55,"n":54959,"o":120.51,"t":"2025-01-28T05:00:00Z","v":2888662,"vw":121.245793},{"c":122.05,"h":123.505,"l":120.94,"n":49117,"o":122.9,"t":"2025-01-29T05:00:00Z","v":2747405,"vw":122.154348},{"c":115.08,"h":117.46,"l":100.77,"n":120420,"o":102,"t":"2025-01-30T05:00:00Z","v":8838867,"vw":111.598118},{"c":115.79,"h":118.89,"l":111.16,"n":60523,"o":113.79,"t":"2025-01-31T05:00:00Z","v":3707295,"vw":116.233986},{"c":111.09,"h":113.12,"l":109.67,"n":53993,"o":112.58,"t":"2025-02-03T05:00:00Z","v":3398573,"vw":111.495333},{"c":111.67,"h":112.485,"l":110.03,"n":35653,"o":111.49,"t":"2025-02-04T05:00:00Z","v":3045387,"vw":111.332401},{"c":112.61,"h":113.38,"l":110.5297,"n":41379,"o":110.77,"t":"2025-02-05T05:00:00Z","v":2845327,"vw":112.446383},{"c":114.07,"h":114.12,"l":111.69,"n":31974,"o":112.88,"t":"2025-02-06T05:00:00Z","v":2233417,"vw":113.612236},{"c":113.23,"h":114.61,"l":111.5,"n":35860,"o":114.08,"t":"2025-02-07T05:00:00Z","v":1924145,"vw":112.782632},{"c":114.06,"h":115.06,"l":112.83,"n":33226,"o":114.81,"t":"2025-02-10T05:00:00Z","v":1547629,"vw":113.927661},{"c":112.72,"h":114.715,"l":112.26,"n":28691,"o":113.03,"t":"2025-02-11T05:00:00Z","v":1697347,"vw":112.876715},{"c":111.54,"h":111.93,"l":109.4,"n":30365,"o":109.78,"t":"2025-02-12T05:00:00Z","v":1592583,"vw":111.074625},{"c":112.84,"h":113.21,"l":111.17,"n":32793,"o":111.77,"t":"2025-02-13T05:00:00Z","v":1755411,"vw":112.542487},{"c":113.25,"h":113.64,"l":112.07,"n":28089,"o":112.26,"t":"2025-02-14T05:00:00Z","v":1838594,"vw":113.120766},{"c":115.08,"h":115.96,"l":113.565,"n":39602,"o":114.66,"t":"2025-02-18T05:00:00Z","v":2607601,"vw":115.164315},{"c":115.9,"h":116.6,"l":114.43,"n":32303,"o":114.6,"t":"2025-02-19T05:00:00Z","v":1581855,"vw":115.850324},{"c":118.55,"h":118.76,"l":116.06,"n":40492,"o":116.165,"t":"2025-02-20T05:00:00Z","v":2424251,"vw":117.909027},{"c":115.91,"h":120.635,"l":114.63,"n":39163,"o":119.335,"t":"2025-02-21T05:00:00Z","v":2493971,"vw":116.422419},{"c":113.58,"h":116.49,"l":112.78,"n":30754,"o":116.12,"t":"2025-02-24T05:00:00Z","v":2249077,"vw":114.066593},{"c":111.35,"h":114.5,"l":110.96,"n":41377,"o":114.09,"t":"2025-02-25T05:00:00Z","v":2292542,"vw":111.756628},{"c":114.81,"h":116.74,"l":112.35,"n":45591,"o":113,"t":"2025-02-26T05:00:00Z","v":3419460,"vw":114.448785},{"c":108.81,"h":116.42,"l":108.73,"n":45753,"o":115.55,"t":"2025-02-27T05:00:00Z","v":3028397,"vw":110.418999},{"c":109.86,"h":111.355,"l":107.42,"n":42038,"o":109.39,"t":"2025-02-28T05:00:00Z","v":2831605,"vw":109.370526},{"c":105.78,"h":111.69,"l":104.9245,"n":50605,"o":110.96,"t":"2025-03-03T05:00:00Z","v":3731222,"vw":106.800193},{"c":107.23,"h":109.66,"l":103.22,"n":53172,"o":106.13,"t":"2025-03-04T05:00:00Z","v":3543707,"vw":106.967855},{"c":110.21,"h":110.69,"l":106.65,"n":35725,"o":108,"t":"2025-03-05T05:00:00Z","v":2388775,"vw":109.425697},{"c":105.39,"h":109.6686,"l":105.13,"n":51128,"o":106.97,"t":"2025-03-06T05:00:00Z","v":3451700,"vw":106.050269},{"c":108.54,"h":108.8386,"l":104.3508,"n":40541,"o":106.14,"t":"2025-03-07T05:00:00Z","v":2402810,"vw":107.533687},{"c":104.97,"h":106.05,"l":102.435,"n":49565,"o":105.95,"t":"2025-03-10T04:00:00Z","v":3060522,"vw":104.667715},{"c":87.07,"h":94.37,"l":82.98,"n":159709,"o":91.89,"t":"2025-03-11T04:00:00Z","v":12239385,"vw":87.068674},{"c":86.74,"h":89.035,"l":86.22,"n":98135,"o":89.025,"t":"2025-03-12T04:00:00Z","v":7114344,"vw":87.066156},{"c":85.33,"h":87.665,"l":83.93,"n":65299,"o":86.22,"t":"2025-03-13T04:00:00Z","v":4470493,"vw":85.697979},{"c":86.74,"h":86.91,"l":84.01,"n":78969,"o":85.94,"t":"2025-03-14T04:00:00Z","v":5429146,"vw":85.88136},{"c":90.17,"h":90.86,"l":87.15,"n":55376,"o":87.15,"t":"2025-03-17T04:00:00Z","v":3563205,"vw":89.690963},{"c":88.87,"h":89.659,"l":87.84,"n":46185,"o":88.72,"t":"2025-03-18T04:00:00Z","v":3674772,"vw":88.770941},{"c":88.51,"h":90.46,"l":87.46,"n":40813,"o":88.69,"t":"2025-03-19T04:00:00Z","v":2919663,"vw":88.85726},{"c":88.18,"h":89.37,"l":87.575,"n":38395,"o":87.63,"t":"2025-03-20T04:00:00Z","v":2471233,"vw":88.485917},{"c":87.51,"h":88.39,"l":85.36,"n":48638,"o":86.588,"t":"2025-03-21T04:00:00Z","v":5930707,"vw":87.45564},{"c":91,"h":91.21,"l":89.575,"n":44838,"o":89.76,"t":"2025-03-24T04:00:00Z","v":3206799,"vw":90.824344},{"c":89.95,"h":91.29,"l":89.47,"n":32699,"o":90.245,"t":"2025-03-25T04:00:00Z","v":1942291,"vw":89.961857},{"c":88.01,"h":90.335,"l":87.32,"n":37571,"o":89.63,"t":"2025-03-26T04:00:00Z","v":2200922,"vw":88.266394},{"c":85.68,"h":87.94,"l":85.245,"n":41859,"o":87.18,"t":"2025-03-27T04:00:00Z","v":2161473,"vw":86.024628},{"c":82.78,"h":86.29,"l":82.47,"n":40424,"o":85.77,"t":"2025-03-28T04:00:00Z","v":2363955,"vw":83.191467},{"c":82.6,"h":83,"l":79.6,"n":44922,"o":81.36,"t":"2025-03-31T04:00:00Z","v":2825429,"vw":81.991781},{"c":82.61,"h":82.77,"l":80.47,"n":50038,"o":81.88,"t":"2025-04-01T04:00:00Z","v":3045941,"vw":81.99947},{"c":83.62,"h":84.8887,"l":81.1,"n":36047,"o":81.75,"t":"2025-04-02T04:00:00Z","v":1732909,"vw":83.383961},{"c":75.09,"h":79.73,"l":74.39,"n":80896,"o":78.69,"t":"2025-04-03T04:00:00Z","v":5073857,"vw":75.603009},{"c":68.72,"h":72.43,"l":67.12,"n":104868,"o":71.1,"t":"2025-04-04T04:00:00Z","v":6747395,"vw":69.314817},{"c":72.87,"h":76.15,"l":65.77,"n":105415,"o":67.46,"t":"2025-04-07T04:00:00Z","v":7338862,"vw":71.744886},{"c":67.96,"h":76.1501,"l":66.39,"n":72648,"o":75.58,"t":"2025-04-08T04:00:00Z","v":5071440,"vw":69.70212},{"c":79.44,"h":80.4,"l":68.13,"n":112208,"o":69.4,"t":"2025-04-09T04:00:00Z","v":8849812,"vw":77.194346},{"c":72.29,"h":76.4181,"l":70.28,"n":82633,"o":75.18,"t":"2025-04-10T04:00:00Z","v":6480598,"vw":72.459722},{"c":73.65,"h":74.3,"l":70.5,"n":53980,"o":72.43,"t":"2025-04-11T04:00:00Z","v":3690319,"vw":73.064075},{"c":73.86,"h":76.02,"l":72.28,"n":50321,"o":75.57,"t":"2025-04-14T04:00:00Z","v":3946868,"vw":73.914358},{"c":74.06,"h":75.3628,"l":73.69,"n":34494,"o":74.08,"t":"2025-04-15T04:00:00Z","v":2228201,"vw":74.240176},{"c":71.16,"h":72.645,"l":68.46,"n":62545,"o":70.73,"t":"2025-04-16T04:00:00Z","v":4925959,"vw":70.759934},{"c":71.25,"h":71.79,"l":70.49,"n":44702,"o":71.3,"t":"2025-04-17T04:00:00Z","v":3056479,"vw":71.180307},{"c":69.81,"h":70.52,"l":68.24,"n":43614,"o":69.41,"t":"2025-04-21T04:00:00Z","v":3268367,"vw":69.215658},{"c":71.29,"h":72.05,"l":70.41,"n":36571,"o":70.74,"t":"2025-04-22T04:00:00Z","v":3250111,"vw":71.226918},{"c":73.18,"h":75.91,"l":73.03,"n":52937,"o":75.07,"t":"2025-04-23T04:00:00Z","v":3431242,"vw":73.876391},{"c":77.3,"h":77.59,"l":74.43,"n":52342,"o":74.76,"t":"2025-04-24T04:00:00Z","v":3576795,"vw":76.972148},{"c":77.12,"h":77.7,"l":73.5,"n":46145,"o":76.09,"t":"2025-04-25T04:00:00Z","v":2588648,"vw":76.714689},{"c":76.83,"h":78.64,"l":75.34,"n":68496,"o":76.46,"t":"2025-04-28T04:00:00Z","v":4841578,"vw":76.630049},{"c":74.89,"h":76.65,"l":72.76,"n":63341,"o":75.04,"t":"2025-04-29T04:00:00Z","v":4966583,"vw":75.169378},{"c":74.21,"h":74.47,"l":71.27,"n":64610,"o":73.68,"t":"2025-04-30T04:00:00Z","v":4360240,"vw":73.139524},{"c":73.78,"h":75.7,"l":73.63,"n":46986,"o":75.16,"t":"2025-05-01T04:00:00Z","v":3041504,"vw":74.21583},{"c":75.88,"h":77.1,"l":75.44,"n":41597,"o":75.69,"t":"2025-05-02T04:00:00Z","v":2526928,"vw":76.032251},{"c":75.44,"h":76.375,"l":75.27,"n":30781,"o":75.46,"t":"2025-05-05T04:00:00Z","v":2485127,"vw":75.568735},{"c":74.07,"h":75.03,"l":73.74,"n":37361,"o":74.35,"t":"2025-05-06T04:00:00Z","v":2203635,"vw":74.212574},{"c":75.09,"h":75.48,"l":73.11,"n":41867,"o":74.07,"t":"2025-05-07T04:00:00Z","v":3310635,"vw":74.735666},{"c":76.84,"h":78.025,"l":75.6,"n":43100,"o":76.21,"t":"2025-05-08T04:00:00Z","v":2713675,"vw":76.906382},{"c":77.42,"h":78.3748,"l":76.71,"n":39740,"o":77.26,"t":"2025-05-09T04:00:00Z","v":2353885,"vw":77.367487},{"c":83.06,"h":83.77,"l":81.65,"n":69877,"o":83.07,"t":"2025-05-12T04:00:00Z","v":4715326,"vw":82.906567},{"c":84.9,"h":85.63,"l":82.95,"n":50062,"o":83.01,"t":"2025-05-13T04:00:00Z","v":2817706,"vw":84.807549},{"c":84.27,"h":85.845,"l":83.545,"n":45862,"o":85.06,"t":"2025-05-14T04:00:00Z","v":2310964,"vw":84.472751},{"c":82.99,"h":83.78,"l":82.34,"n":43399,"o":83.25,"t":"2025-05-15T04:00:00Z","v":2959014,"vw":83.002853},{"c":82.73,"h":82.87,"l":81.75,"n":38370,"o":82.87,"t":"2025-05-16T04:00:00Z","v":2183382,"vw":82.559301},{"c":81.47,"h":81.99,"l":80.44,"n":31441,"o":80.56,"t":"2025-05-19T04:00:00Z","v":1840746,"vw":81.446865},{"c":81.42,"h":81.46,"l":80.6,"n":32477,"o":80.99,"t":"2025-05-20T04:00:00Z","v":1615047,"vw":81.264055},{"c":78.98,"h":81.91,"l":78.76,"n":40947,"o":80.43,"t":"2025-05-21T04:00:00Z","v":2329306,"vw":79.497619},{"c":78.49,"h":79.5,"l":78.22,"n":40147,"o":78.885,"t":"2025-05-22T04:00:00Z","v":1987977,"vw":78.677321},{"c":76.98,"h":77.46,"l":75.99,"n":36698,"o":76.695,"t":"2025-05-23T04:00:00Z","v":1813539,"vw":76.776276},{"c":81.74,"h":82.39,"l":78.38,"n":50943,"o":79.06,"t":"2025-05-27T04:00:00Z","v":3697390,"vw":81.412748},{"c":80.25,"h":82.471,"l":79.91,"n":45301,"o":82,"t":"2025-05-28T04:00:00Z","v":2711154,"vw":80.592284},{"c":80.98,"h":82.41,"l":80.25,"n":37429,"o":82.01,"t":"2025-05-29T04:00:00Z","v":1803188,"vw":80.99274},{"c":78.6,"h":80.29,"l":77.02,"n":50432,"o":80.18,"t":"2025-05-30T04:00:00Z","v":3849259,"vw":78.455838},{"c":79.49,"h":79.96,"l":77.78,"n":41146,"o":78,"t":"2025-06-02T04:00:00Z","v":2452993,"vw":79.155013},{"c":81.45,"h":81.64,"l":78.41,"n":39669,"o":79.48,"t":"2025-06-03T04:00:00Z","v":2151255,"vw":81.152281},{"c":82.06,"h":83.165,"l":81.355,"n":38228,"o":82.305,"t":"2025-06-04T04:00:00Z","v":2471952,"vw":82.266837},{"c":81.74,"h":83.68,"l":81.07,"n":40061,"o":82.71,"t":"2025-06-05T04:00:00Z","v":2346194,"vw":82.316531},{"c":85.23,"h":85.77,"l":82.9,"n":56048,"o":83.3,"t":"2025-06-06T04:00:00Z","v":3122739,"vw":85.095561},{"c":86.8,"h":88,"l":86.11,"n":55082,"o":86.11,"t":"2025-06-09T04:00:00Z","v":3667865,"vw":86.937367},{"c":88.7,"h":88.89,"l":86.77,"n":52778,"o":87.34,"t":"2025-06-10T04:00:00Z","v":3161811,"vw":88.380018},{"c":86.79,"h":89.58,"l":85.7551,"n":49629,"o":89.14,"t":"2025-06-11T04:00:00Z","v":2522224,"vw":87.111686},{"c":85.91,"h":86.57,"l":85.445,"n":34987,"o":85.9,"t":"2025-06-12T04:00:00Z","v":2064913,"vw":85.931512},{"c":83.08,"h":84.9937,"l":83,"n":40228,"o":83.8,"t":"2025-06-13T04:00:00Z","v":2736751,"vw":83.437274},{"c":87.68,"h":88.55,"l":84.12,"n":65718,"o":84.55,"t":"2025-06-16T04:00:00Z","v":4007745,"vw":87.354461},{"c":86.43,"h":88.175,"l":86.01,"n":53635,"o":86.82,"t":"2025-06-17T04:00:00Z","v":2998675,"vw":86.746279},{"c":86.26,"h":87.155,"l":85.42,"n":47382,"o":86.64,"t":"2025-06-18T04:00:00Z","v":3291202,"vw":86.374541},{"c":86.29,"h":87.83,"l":84.2401,"n":50816,"o":87.47,"t":"2025-06-20T04:00:00Z","v":6559905,"vw":86.233712},{"c":87.36,"h":88.35,"l":85.58,"n":51084,"o":86.13,"t":"2025-06-23T04:00:00Z","v":3744065,"vw":87.164394},{"c":90.39,"h":90.9,"l":89.09,"n":72829,"o":89.88,"t":"2025-06-24T04:00:00Z","v":5908422,"vw":90.245407},{"c":90.2,"h":90.9676,"l":88.735,"n":62339,"o":90.66,"t":"2025-06-25T04:00:00Z","v":3646112,"vw":89.817616},{"c":91.05,"h":91.74,"l":90.03,"n":45824,"o":91.05,"t":"2025-06-26T04:00:00Z","v":2923248,"vw":91.063536},{"c":90.35,"h":91.7,"l":89.27,"n":42111,"o":91.05,"t":"2025-06-27T04:00:00Z","v":5979686,"vw":90.388665},{"c":89.92,"h":90.785,"l":89.66,"n":32733,"o":90.785,"t":"2025-06-30T04:00:00Z","v":1932610,"vw":90.018267},{"c":91.92,"h":92.66,"l":89.2,"n":49768,"o":89.52,"t":"2025-07-01T04:00:00Z","v":3786567,"vw":91.662925},{"c":94.18,"h":94.819,"l":92.25,"n":54497,"o":92.38,"t":"2025-07-02T04:00:00Z","v":4544425,"vw":93.970175},{"c":93.06,"h":95.205,"l":92.16,"n":35393,"o":95.205,"t":"2025-07-03T04:00:00Z","v":2188783,"vw":93.09843},{"c":90.59,"h":93.36,"l":90.235,"n":52333,"o":92.64,"t":"2025-07-07T04:00:00Z","v":3151770,"vw":91.1335},{"c":92.22,"h":93.8,"l":90.8,"n":44903,"o":91.21,"t":"2025-07-08T04:00:00Z","v":2936183,"vw":92.402184},{"c":92.78,"h":93.51,"l":91.11,"n":37838,"o":92.07,"t":"2025-07-09T04:00:00Z","v":2058752,"vw":92.538139},{"c":98.62,"h":99.22,"l":94.2061,"n":109862,"o":95.35,"t":"2025-07-10T04:00:00Z","v":7293073,"vw":97.686257},{"c":97.05,"h":98,"l":95.97,"n":60023,"o":97.635,"t":"2025-07-11T04:00:00Z","v":3750826,"vw":97.023473},{"c":95.22,"h":97.05,"l":93.59,"n":61234,"o":97.01,"t":"2025-07-14T04:00:00Z","v":3605142,"vw":95.147964},{"c":93.03,"h":98.095,"l":92.98,"n":58385,"o":96.605,"t":"2025-07-15T04:00:00Z","v":3654214,"vw":94.347807},{"c":91.98,"h":92.73,"l":88.6,"n":63300,"o":92.49,"t":"2025-07-16T04:00:00Z","v":3865919,"vw":90.956581},{"c":92.8,"h":93.32,"l":90.31,"n":50652,"o":90.4,"t":"2025-07-17T04:00:00Z","v":2823224,"vw":92.659864},{"c":93.92,"h":94.11,"l":92.295,"n":45749,"o":93.45,"t":"2025-07-18T04:00:00Z","v":2524404,"vw":93.613706},{"c":94.82,"h":97.25,"l":94.79,"n":51328,"o":95.775,"t":"2025-07-21T04:00:00Z","v":2802053,"vw":95.651238},{"c":93.7,"h":95.54,"l":92.2614,"n":45475,"o":94.33,"t":"2025-07-22T04:00:00Z","v":2641089,"vw":93.469956},{"c":93.03,"h":94.71,"l":91.785,"n":49126,"o":94.71,"t":"2025-07-23T04:00:00Z","v":2736141,"vw":92.825456},{"c":91.33,"h":92.63,"l":90.07,"n":57340,"o":92.28,"t":"2025-07-24T04:00:00Z","v":3521649,"vw":91.004516},{"c":90.15,"h":91.77,"l":89.65,"n":53852,"o":91.4,"t":"2025-07-25T04:00:00Z","v":3100380,"vw":90.352075},{"c":91.14,"h":92.44,"l":90.79,"n":52885,"o":91.575,"t":"2025-07-28T04:00:00Z","v":3688413,"vw":91.433516},{"c":90.55,"h":92.37,"l":89.18,"n":85196,"o":91.61,"t":"2025-07-29T04:00:00Z","v":6754466,"vw":90.66129},{"c":107.65,"h":110.495,"l":102.48,"n":253155,"o":105.73,"t":"2025-07-30T04:00:00Z","v":19844005,"vw":107.223126},{"c":107.43,"h":113.43,"l":107.09,"n":137697,"o":108.5,"t":"2025-07-31T04:00:00Z","v":9399893,"vw":108.7844},{"c":104.16,"h":105.8,"l":102.415,"n":81266,"o":104.375,"t":"2025-08-01T04:00:00Z","v":4812509,"vw":103.971068},{"c":105.72,"h":105.85,"l":103,"n":58991,"o":105.045,"t":"2025-08-04T04:00:00Z","v":3635865,"vw":105.018288},{"c":106.93,"h":108.16,"l":104.55,"n":78013,"o":106.16,"t":"2025-08-05T04:00:00Z","v":7233609,"vw":106.771609},{"c":104.88,"h":107.1,"l":103.33,"n":56242,"o":106.3,"t":"2025-08-06T04:00:00Z","v":3358056,"vw":104.78863},{"c":106.46,"h":108.16,"l":105.25,"n":50225,"o":107.035,"t":"2025-08-07T04:00:00Z","v":2966300,"vw":106.3728},{"c":107.47,"h":108.39,"l":105,"n":61334,"o":106.25,"t":"2025-08-08T04:00:00Z","v":3185652,"vw":107.295917},{"c":104.68,"h":109.02,"l":104.58,"n":50527,"o":107.57,"t":"2025-08-11T04:00:00Z","v":3042766,"vw":105.33725},{"c":111.63,"h":111.91,"l":104.89,"n":69543,"o":106,"t":"2025-08-12T04:00:00Z","v":4248314,"vw":110.86731},{"c":114.01,"h":114.315,"l":110.65,"n":65302,"o":112.38,"t":"2025-08-13T04:00:00Z","v":5224068,"vw":113.316635},{"c":111.82,"h":113.7418,"l":110.585,"n":51782,"o":112.5,"t":"2025-08-14T04:00:00Z","v":2430956,"vw":111.846706},{"c":109.42,"h":111.65,"l":109.37,"n":48027,"o":111.65,"t":"2025-08-15T04:00:00Z","v":3238494,"vw":109.827722},{"c":110.41,"h":111.0989,"l":109.52,"n":35337,"o":110,"t":"2025-08-18T04:00:00Z","v":1980350,"vw":110.430679},{"c":110.62,"h":112.675,"l":109.5,"n":56106,"o":110.37,"t":"2025-08-19T04:00:00Z","v":3170991,"vw":110.654502},{"c":109.52,"h":111.19,"l":106.3,"n":61018,"o":110.04,"t":"2025-08-20T04:00:00Z","v":3571417,"vw":108.718839},{"c":109.3,"h":109.99,"l":107.82,"n":38362,"o":108.33,"t":"2025-08-21T04:00:00Z","v":2138381,"vw":109.313847},{"c":115.3,"h":117.17,"l":109.62,"n":67910,"o":109.65,"t":"2025-08-22T04:00:00Z","v":4134266,"vw":115.479297},{"c":117.07,"h":117.67,"l":114.5,"n":55088,"o":114.985,"t":"2025-08-25T04:00:00Z","v":3570468,"vw":116.772759},{"c":118.605,"h":119.82,"l":116.7,"n":50622,"o":116.7,"t":"2025-08-26T04:00:00Z","v":3563866,"vw":118.686005},{"c":116.99,"h":118.71,"l":116.96,"n":44362,"o":118.71,"t":"2025-08-27T04:00:00Z","v":3291300,"vw":117.542692},{"c":117.89,"h":118.73,"l":117,"n":41521,"o":117.13,"t":"2025-08-28T04:00:00Z","v":2760693,"vw":118.031942},{"c":118.24,"h":120.19,"l":117.43,"n":69629,"o":119.43,"t":"2025-08-29T04:00:00Z","v":4101997,"vw":118.690275},{"c":120.61,"h":121.04,"l":114.5001,"n":66662,"o":116.19,"t":"2025-09-02T04:00:00Z","v":3627229,"vw":119.516014},{"c":119.63,"h":122.12,"l":118.385,"n":49752,"o":120.77,"t":"2025-09-03T04:00:00Z","v":3212759,"vw":119.747387},{"c":119.39,"h":120.02,"l":116,"n":48241,"o":117.85,"t":"2025-09-04T04:00:00Z","v":3137147,"vw":119.034658},{"c":120.2,"h":123.44,"l":119.37,"n":53982,"o":120.06,"t":"2025-09-05T04:00:00Z","v":3527282,"vw":120.84283},{"c":118.9,"h":121.26,"l":117.59,"n":64092,"o":120.205,"t":"2025-09-08T04:00:00Z","v":3738194,"vw":119.5012},{"c":115.07,"h":120,"l":114.65,"n":69623,"o":119,"t":"2025-09-09T04:00:00Z","v":4724469,"vw":115.620163},{"c":117.82,"h":118.12,"l":113.11,"n":69032,"o":114.88,"t":"2025-09-10T04:00:00Z","v":4412422,"vw":116.847535},{"c":115.56,"h":118.78,"l":114.43,"n":73229,"o":117.82,"t":"2025-09-11T04:00:00Z","v":4023297,"vw":115.897682},{"c":112.24,"h":115.18,"l":109.56,"n":97592,"o":115,"t":"2025-09-12T04:00:00Z","v":5904241,"vw":111.999299},{"c":114.07,"h":114.29,"l":110.91,"n":66010,"o":112.25,"t":"2025-09-15T04:00:00Z","v":3241587,"vw":113.56859},{"c":113.93,"h":115.61,"l":113.39,"n":51579,"o":114.3,"t":"2025-09-16T04:00:00Z","v":2871319,"vw":114.193623},{"c":114.32,"h":116.3397,"l":112.81,"n":51752,"o":113.75,"t":"2025-09-17T04:00:00Z","v":2569331,"vw":114.347492},{"c":118.82,"h":119.53,"l":115.09,"n":83038,"o":117.78,"t":"2025-09-18T04:00:00Z","v":4876730,"vw":117.973595},{"c":119.85,"h":120.6,"l":117.54,"n":58217,"o":119.5,"t":"2025-09-19T04:00:00Z","v":9576511,"vw":119.685748},{"c":135.18,"h":135.48,"l":126.0199,"n":112848,"o":126.455,"t":"2025-09-22T04:00:00Z","v":7137440,"vw":132.892575},{"c":134.68,"h":138.24,"l":133.18,"n":80388,"o":136,"t":"2025-09-23T04:00:00Z","v":4341182,"vw":135.277585},{"c":133.21,"h":134.6701,"l":131.03,"n":56141,"o":134.515,"t":"2025-09-24T04:00:00Z","v":3688684,"vw":132.818696},{"c":132.87,"h":133.15,"l":128.585,"n":46108,"o":131.36,"t":"2025-09-25T04:00:00Z","v":2655264,"vw":132.193409},{"c":135.31,"h":135.94,"l":131.395,"n":59630,"o":132,"t":"2025-09-26T04:00:00Z","v":3276343,"vw":134.679126},{"c":134.33,"h":137.28,"l":133.5524,"n":59142,"o":137.11,"t":"2025-09-29T04:00:00Z","v":2854181,"vw":134.83623},{"c":137.64,"h":138.13,"l":133,"n":59274,"o":133.995,"t":"2025-09-30T04:00:00Z","v":3013979,"vw":136.392095},{"c":141.12,"h":141.54,"l":135.79,"n":63038,"o":135.92,"t":"2025-10-01T04:00:00Z","v":3177077,"vw":139.879222},{"c":144.525,"h":145.35,"l":141.72,"n":64559,"o":144.9,"t":"2025-10-02T04:00:00Z","v":3307373,"vw":143.96162},{"c":145.64,"h":149.46,"l":144.82,"n":54582,"o":146.47,"t":"2025-10-03T04:00:00Z","v":2798266,"vw":146.520186},{"c":147.87,"h":150.71,"l":147.3,"n":66932,"o":147.9,"t":"2025-10-06T04:00:00Z","v":3706244,"vw":149.067944},{"c":140.14,"h":150.29,"l":139.8,"n":71193,"o":149.07,"t":"2025-10-07T04:00:00Z","v":3689417,"vw":141.896087},{"c":144.6,"h":144.8785,"l":140.2,"n":48204,"o":140.55,"t":"2025-10-08T04:00:00Z","v":2601421,"vw":143.730803},{"c":145.19,"h":145.47,"l":141.8,"n":45019,"o":144.6,"t":"2025-10-09T04:00:00Z","v":2039693,"vw":144.341693},{"c":132.08,"h":148,"l":131.75,"n":91544,"o":145.8,"t":"2025-10-10T04:00:00Z","v":5757148,"vw":134.664586},{"c":139.13,"h":139.91,"l":136.6,"n":53779,"o":138.7,"t":"2025-10-13T04:00:00Z","v":3345101,"vw":138.865258},{"c":136.97,"h":138.9,"l":135,"n":53591,"o":135.62,"t":"2025-10-14T04:00:00Z","v":3043160,"vw":137.310405},{"c":141.03,"h":141.41,"l":137.69,"n":43639,"o":140.19,"t":"2025-10-15T04:00:00Z","v":2373729,"vw":140.501034},{"c":139.3,"h":143.06,"l":138.17,"n":43108,"o":142,"t":"2025-10-16T04:00:00Z","v":1783498,"vw":139.666951},{"c":138.16,"h":139.715,"l":136.78,"n":39889,"o":137.06,"t":"2025-10-17T04:00:00Z","v":1924291,"vw":138.023607},{"c":139.19,"h":141.46,"l":138.72,"n":42492,"o":140.84,"t":"2025-10-20T04:00:00Z","v":2346055,"vw":139.6447},{"c":143.33,"h":144.325,"l":138.8,"n":43473,"o":138.9,"t":"2025-10-21T04:00:00Z","v":2180177,"vw":142.561524},{"c":138.84,"h":142.78,"l":135.83,"n":54003,"o":141.53,"t":"2025-10-22T04:00:00Z","v":3918033,"vw":138.66104},{"c":145.04,"h":146.1171,"l":138,"n":52205,"o":138.57,"t":"2025-10-23T04:00:00Z","v":2813802,"vw":144.652092},{"c":144.28,"h":149,"l":144.07,"n":38220,"o":147.56,"t":"2025-10-24T04:00:00Z","v":2079994,"vw":145.26577},{"c":147.5,"h":150.08,"l":146.7,"n":68515,"o":148.1,"t":"2025-10-27T04:00:00Z","v":3940935,"vw":147.924145},{"c":144.38,"h":147.62,"l":144.11,"n":81861,"o":147.05,"t":"2025-10-28T04:00:00Z","v":5016831,"vw":145.660316},{"c":173.94,"h":177.24,"l":162.16,"n":193302,"o":170.01,"t":"2025-10-29T04:00:00Z","v":12203768,"vw":171.437151},{"c":176.88,"h":179.21,"l":171.7,"n":83337,"o":172.75,"t":"2025-10-30T04:00:00Z","v":5268310,"vw":176.403967},{"c":181.76,"h":185.91,"l":178,"n":81509,"o":180,"t":"2025-10-31T04:00:00Z","v":4540022,"vw":182.803436},{"c":183.07,"h":184.5733,"l":180.19,"n":67531,"o":182.79,"t":"2025-11-03T05:00:00Z","v":3309866,"vw":182.626971},{"c":175.65,"h":182.3188,"l":175.1,"n":62737,"o":176.26,"t":"2025-11-04T05:00:00Z","v":3216474,"vw":177.258749},{"c":187.59,"h":188.94,"l":176.5,"n":64740,"o":177.05,"t":"2025-11-05T05:00:00Z","v":4135349,"vw":185.694989},{"c":185.02,"h":191.5631,"l":182.85,"n":67609,"o":187.75,"t":"2025-11-06T05:00:00Z","v":4504181,"vw":186.100481},{"c":182.28,"h":182.4999,"l":174.85,"n":81144,"o":180.54,"t":"2025-11-07T05:00:00Z","v":3627381,"vw":179.773812},{"c":184.08,"h":188.75,"l":180.67,"n":55256,"o":188.375,"t":"2025-11-10T05:00:00Z","v":2954830,"vw":183.972276},{"c":177.23,"h":183.36,"l":175.65,"n":58625,"o":183.36,"t":"2025-11-11T05:00:00Z","v":2928753,"vw":177.607908},{"c":179.27,"h":181.27,"l":177.19,"n":46738,"o":180.2,"t":"2025-11-12T05:00:00Z","v":2365827,"vw":179.117107},{"c":169.59,"h":177,"l":167.6,"n":76273,"o":176.23,"t":"2025-11-13T05:00:00Z","v":4473191,"vw":170.206433},{"c":169.97,"h":173.81,"l":163.2,"n":60087,"o":163.92,"t":"2025-11-14T05:00:00Z","v":3208315,"vw":169.75798},{"c":167.44,"h":173.38,"l":164.49,"n":54477,"o":168.47,"t":"2025-11-17T05:00:00Z","v":3517697,"vw":167.989039},{"c":163.72,"h":167.32,"l":163,"n":58247,"o":165.51,"t":"2025-11-18T05:00:00Z","v":2803857,"vw":164.596683},{"c":168.23,"h":170.4,"l":162.76,"n":52893,"o":164.58,"t":"2025-11-19T05:00:00Z","v":2726226,"vw":168.163449},{"c":155.9,"h":173.83,"l":154.7101,"n":82777,"o":172.28,"t":"2025-11-20T05:00:00Z","v":5142703,"vw":160.722039},{"c":158.91,"h":160.62,"l":151.52,"n":63065,"o":155.33,"t":"2025-11-21T05:00:00Z","v":3871582,"vw":157.727166},{"c":165.97,"h":167.61,"l":159.5,"n":62033,"o":160,"t":"2025-11-24T05:00:00Z","v":5139875,"vw":165.891979},{"c":167.67,"h":168.085,"l":160.36,"n":49274,"o":165.33,"t":"2025-11-25T05:00:00Z","v":2833722,"vw":165.704479},{"c":179.38,"h":180.89,"l":168.81,"n":66637,"o":169.62,"t":"2025-11-26T05:00:00Z","v":3744931,"vw":177.812279},{"c":181.89,"h":182.165,"l":179.46,"n":30559,"o":179.7,"t":"2025-11-28T05:00:00Z","v":1877111,"vw":181.218143},{"c":179.63,"h":182.87,"l":178.04,"n":45357,"o":179.165,"t":"2025-12-01T05:00:00Z","v":2765810,"vw":179.979527},{"c":189.94,"h":191.48,"l":185.8941,"n":63986,"o":186.34,"t":"2025-12-02T05:00:00Z","v":3721699,"vw":189.61265},{"c":195.08,"h":196.2,"l":189,"n":64774,"o":191.52,"t":"2025-12-03T05:00:00Z","v":3339579,"vw":193.868176},{"c":198.63,"h":200.85,"l":193,"n":56298,"o":193,"t":"2025-12-04T05:00:00Z","v":4260661,"vw":198.2308},{"c":200.77,"h":203.12,"l":199.04,"n":48643,"o":200,"t":"2025-12-05T05:00:00Z","v":2656318,"vw":201.053199},{"c":202.99,"h":205,"l":201.475,"n":43108,"o":203.06,"t":"2025-12-08T05:00:00Z","v":2099953,"vw":203.112634},{"c":199.97,"h":201.88,"l":198,"n":40464,"o":200.2,"t":"2025-12-09T05:00:00Z","v":1871446,"vw":200.223366},{"c":204.01,"h":204.7,"l":198.827,"n":46259,"o":199.78,"t":"2025-12-10T05:00:00Z","v":2057565,"vw":202.679322},{"c":203.97,"h":204.03,"l":195.9801,"n":48534,"o":201.14,"t":"2025-12-11T05:00:00Z","v":2507068,"vw":202.176868},{"c":193.37,"h":202.2899,"l":191.8501,"n":78043,"o":201.31,"t":"2025-12-12T05:00:00Z","v":4163304,"vw":194.161405},{"c":194.7,"h":200.49,"l":193.55,"n":54209,"o":199.91,"t":"2025-12-15T05:00:00Z","v":3223282,"vw":195.467796},{"c":192.29,"h":195.38,"l":189.14,"n":54798,"o":194.4,"t":"2025-12-16T05:00:00Z","v":3711556,"vw":191.630213},{"c":185.21,"h":194.57,"l":182.16,"n":73485,"o":194,"t":"2025-12-17T05:00:00Z","v":3577489,"vw":185.487517},{"c":190.45,"h":195.08,"l":189.27,"n":49860,"o":192.5,"t":"2025-12-18T05:00:00Z","v":2754670,"vw":191.27197},{"c":195.18,"h":196.49,"l":191.51,"n":48278,"o":191.94,"t":"2025-12-19T05:00:00Z","v":7880486,"vw":194.987671},{"c":197.22,"h":202,"l":196.91,"n":44765,"o":201.045,"t":"2025-12-22T05:00:00Z","v":2756506,"vw":197.91873},{"c":198.5,"h":199.32,"l":195.6105,"n":29510,"o":196.14,"t":"2025-12-23T05:00:00Z","v":1344860,"vw":198.339132},{"c":198.53,"h":199.63,"l":197.29,"n":17082,"o":198.5,"t":"2025-12-24T05:00:00Z","v":713097,"vw":198.449687},{"c":198.9,"h":199.47,"l":196.73,"n":27068,"o":199.25,"t":"2025-12-26T05:00:00Z","v":1247769,"vw":198.611269},{"c":197.36,"h":199.09,"l":195.595,"n":37435,"o":196.71,"t":"2025-12-29T05:00:00Z","v":1717971,"vw":197.094465},{"c":196.67,"h":198.2,"l":195,"n":34581,"o":198.01,"t":"2025-12-30T05:00:00Z","v":1989405,"vw":196.970769},{"c":193.56,"h":198.3,"l":193.4,"n":25501,"o":197.77,"t":"2025-12-31T05:00:00Z","v":1193949,"vw":194.214886},{"c":207.56,"h":208.81,"l":199.26,"n":63084,"o":199.29,"t":"2026-01-02T05:00:00Z","v":3224130,"vw":206.451944},{"c":219.5,"h":222,"l":211.8,"n":86809,"o":211.85,"t":"2026-01-05T05:00:00Z","v":4264833,"vw":218.871573},{"c":228.84,"h":229.66,"l":219.6234,"n":73721,"o":220.95,"t":"2026-01-06T05:00:00Z","v":3377856,"vw":227.53018},{"c":222.48,"h":226.764,"l":219.31,"n":56956,"o":225.61,"t":"2026-01-07T05:00:00Z","v":2518427,"vw":222.040618},{"c":216.31,"h":221.4,"l":212.635,"n":52628,"o":221.4,"t":"2026-01-08T05:00:00Z","v":3141832,"vw":215.837766},{"c":217.26,"h":219.42,"l":215.66,"n":49716,"o":215.74,"t":"2026-01-09T05:00:00Z","v":2569850,"vw":217.634785},{"c":224.36,"h":226.21,"l":216.58,"n":58332,"o":217.94,"t":"2026-01-12T05:00:00Z","v":2448087,"vw":224.216173},{"c":229.27,"h":230.32,"l":224.36,"n":50519,"o":224.36,"t":"2026-01-13T05:00:00Z","v":2313946,"vw":228.411572},{"c":230.19,"h":231.13,"l":224.61,"n":52875,"o":227.5,"t":"2026-01-14T05:00:00Z","v":2423479,"vw":228.320596},{"c":227.7,"h":238.92,"l":227.48,"n":77334,"o":236.16,"t":"2026-01-15T05:00:00Z","v":3459779,"vw":230.50475},{"c":228.145,"h":232.09,"l":225.645,"n":49887,"o":229.64,"t":"2026-01-16T05:00:00Z","v":2298165,"vw":228.604298},{"c":223.98,"h":229.07,"l":220.32,"n":56189,"o":220.42,"t":"2026-01-20T05:00:00Z","v":2627835,"vw":224.03434},{"c":231.89,"h":234.84,"l":225.71,"n":53834,"o":229.19,"t":"2026-01-21T05:00:00Z","v":3005912,"vw":231.502681},{"c":229.14,"h":238,"l":226.3,"n":51056,"o":237.798,"t":"2026-01-22T05:00:00Z","v":2807325,"vw":229.96796},{"c":229.18,"h":230.2,"l":224.16,"n":39772,"o":228.48,"t":"2026-01-23T05:00:00Z","v":1830519,"vw":228.542926},{"c":231.75,"h":235.08,"l":227.015,"n":46068,"o":229.18,"t":"2026-01-26T05:00:00Z","v":2084440,"vw":232.348336},{"c":238.94,"h":240.025,"l":235.42,"n":46288,"o":236.75,"t":"2026-01-27T05:00:00Z","v":2805183,"vw":238.573558},{"c":250.48,"h":251.15,"l":241.01,"n":72907,"o":243.56,"t":"2026-01-28T05:00:00Z","v":3909319,"vw":248.28887},{"c":251.87,"h":253.61,"l":239.7,"n":61286,"o":251.39,"t":"2026-01-29T05:00:00Z","v":2695101,"vw":248.257403},{"c":241.05,"h":255.2,"l":238.8,"n":75036,"o":248.38,"t":"2026-01-30T05:00:00Z","v":3704527,"vw":243.332088},{"c":249.53,"h":254.68,"l":240.67,"n":130805,"o":241.05,"t":"2026-02-02T05:00:00Z","v":6576487,"vw":249.823095},{"c":282.98,"h":286,"l":246.8,"n":235724,"o":258.155,"t":"2026-02-03T05:00:00Z","v":11794991,"vw":274.6672},{"c":269.07,"h":295.5,"l":263.2001,"n":146875,"o":283.71,"t":"2026-02-04T05:00:00Z","v":7187398,"vw":274.711414},{"c":271.13,"h":281.37,"l":262.28,"n":94313,"o":265.715,"t":"2026-02-05T05:00:00Z","v":3896577,"vw":272.704345},{"c":300.11,"h":301.3799,"l":281,"n":98361,"o":281.67,"t":"2026-02-06T05:00:00Z","v":5021074,"vw":295.80796},{"c":310.01,"h":316.54,"l":296.5,"n":100758,"o":297.78,"t":"2026-02-09T05:00:00Z","v":5345141,"vw":309.472315},{"c":304.89,"h":311.86,"l":299.4801,"n":64280,"o":310,"t":"2026-02-10T05:00:00Z","v":2930488,"vw":304.269239},{"c":321.45,"h":325.29,"l":310.91,"n":73836,"o":312.43,"t":"2026-02-11T05:00:00Z","v":3651417,"vw":319.741525},{"c":311.03,"h":327.9899,"l":307.615,"n":96751,"o":324.695,"t":"2026-02-12T05:00:00Z","v":5023388,"vw":315.531832},{"c":314.66,"h":318.1699,"l":302.49,"n":51703,"o":308.575,"t":"2026-02-13T05:00:00Z","v":2600566,"vw":313.67939},{"c":305.53,"h":315.99,"l":300.4,"n":55973,"o":306.25,"t":"2026-02-17T05:00:00Z","v":2383250,"vw":307.78888},{"c":314.82,"h":321.78,"l":304.645,"n":58054,"o":306.92,"t":"2026-02-18T05:00:00Z","v":2753669,"vw":316.283313},{"c":315.9,"h":318.23,"l":308.98,"n":39842,"o":311.22,"t":"2026-02-19T05:00:00Z","v":1826675,"vw":315.152624},{"c":324.85,"h":327,"l":316.27,"n":49482,"o":319.08,"t":"2026-02-20T05:00:00Z","v":2603525,"vw":323.305201},{"c":318.5,"h":323.4999,"l":310.4501,"n":50983,"o":319.29,"t":"2026-02-23T05:00:00Z","v":2570427,"vw":316.74657},{"c":329.09,"h":332.4199,"l":316.5901,"n":52797,"o":323.02,"t":"2026-02-24T05:00:00Z","v":2273685,"vw":328.788784},{"c":342.82,"h":343.69,"l":330.69,"n":59397,"o":332.87,"t":"2026-02-25T05:00:00Z","v":3105123,"vw":340.861931},{"c":332.7,"h":344.915,"l":328.5,"n":88213,"o":343.8,"t":"2026-02-26T05:00:00Z","v":4917920,"vw":333.951023},{"c":320.03,"h":325,"l":310,"n":84182,"o":324,"t":"2026-02-27T05:00:00Z","v":4429816,"vw":318.445847},{"c":325.83,"h":325.93,"l":310.0697,"n":54007,"o":310.5,"t":"2026-03-02T05:00:00Z","v":2491205,"vw":321.125924},{"c":304.22,"h":311.01,"l":295.38,"n":74427,"o":308.505,"t":"2026-03-03T05:00:00Z","v":3701042,"vw":304.370116},{"c":305.2,"h":314.999,"l":300.44,"n":60437,"o":311.47,"t":"2026-03-04T05:00:00Z","v":3360817,"vw":305.527051},{"c":305.58,"h":310.3537,"l":291.88,"n":65177,"o":299.8,"t":"2026-03-05T05:00:00Z","v":3939628,"vw":302.160062},{"c":273.05,"h":295.06,"l":269.13,"n":112747,"o":293.14,"t":"2026-03-06T05:00:00Z","v":5898682,"vw":278.914427},{"c":296.44,"h":296.44,"l":263.02,"n":114814,"o":265.4,"t":"2026-03-09T04:00:00Z","v":6536435,"vw":287.527274},{"c":300.77,"h":309.79,"l":294.94,"n":60326,"o":294.94,"t":"2026-03-10T04:00:00Z","v":2831497,"vw":302.556631},{"c":301.99,"h":312.62,"l":299.53,"n":54557,"o":301.025,"t":"2026-03-11T04:00:00Z","v":2590061,"vw":305.468753},{"c":286.61,"h":296.25,"l":283.64,"n":60185,"o":295.5,"t":"2026-03-12T04:00:00Z","v":2958513,"vw":287.96699},{"c":286.42,"h":295.545,"l":284.565,"n":43896,"o":290,"t":"2026-03-13T04:00:00Z","v":2167799,"vw":287.908087},{"c":298.27,"h":305,"l":294.66,"n":52858,"o":295.96,"t":"2026-03-16T04:00:00Z","v":2450535,"vw":298.75111},{"c":299.4,"h":299.67,"l":288.45,"n":52599,"o":297,"t":"2026-03-17T04:00:00Z","v":2483675,"vw":296.670683},{"c":300.07,"h":307.8,"l":296.5,"n":52804,"o":303.19,"t":"2026-03-18T04:00:00Z","v":2655037,"vw":301.235839},{"c":302.4,"h":304.25,"l":283.46,"n":54175,"o":285.89,"t":"2026-03-19T04:00:00Z","v":2809693,"vw":298.786053},{"c":290.83,"h":302.999,"l":284.86,"n":57768,"o":302.09,"t":"2026-03-20T04:00:00Z","v":4998068,"vw":291.471237},{"c":303.92,"h":314.49,"l":300.01,"n":65466,"o":301.01,"t":"2026-03-23T04:00:00Z","v":4245449,"vw":305.423246},{"c":320.14,"h":327.42,"l":298,"n":66973,"o":300,"t":"2026-03-24T04:00:00Z","v":3209720,"vw":319.03946},{"c":323.36,"h":325.81,"l":313.48,"n":65455,"o":324.99,"t":"2026-03-25T04:00:00Z","v":3078788,"vw":321.575982},{"c":297.34,"h":314.98,"l":296.67,"n":71001,"o":314.98,"t":"2026-03-26T04:00:00Z","v":3019562,"vw":301.594608},{"c":295.61,"h":302.395,"l":293.18,"n":50984,"o":293.4,"t":"2026-03-27T04:00:00Z","v":2165717,"vw":296.339553},{"c":276.35,"h":301,"l":273.07,"n":74174,"o":301,"t":"2026-03-30T04:00:00Z","v":3132534,"vw":278.168373},{"c":296.46,"h":297.39,"l":277.93,"n":76586,"o":278.3,"t":"2026-03-31T04:00:00Z","v":3355561,"vw":292.545866},{"c":312.2,"h":316.81,"l":300.3,"n":69880,"o":301.97,"t":"2026-04-01T04:00:00Z","v":2963933,"vw":312.027645},{"c":309.61,"h":313.4899,"l":290.002,"n":50357,"o":290.002,"t":"2026-04-02T04:00:00Z","v":2746484,"vw":306.885596},{"c":315.43,"h":315.85,"l":305.93,"n":41631,"o":312.115,"t":"2026-04-06T04:00:00Z","v":1764635,"vw":313.133296},{"c":320.48,"h":320.86,"l":309.59,"n":48525,"o":314.42,"t":"2026-04-07T04:00:00Z","v":1896277,"vw":317.234739},{"c":358.29,"h":358.69,"l":340,"n":108766,"o":344.025,"t":"2026-04-08T04:00:00Z","v":5816989,"vw":353.415718},{"c":364.21,"h":369.64,"l":357.23,"n":78638,"o":360,"t":"2026-04-09T04:00:00Z","v":4486596,"vw":363.618446},{"c":367.99,"h":373,"l":365.5001,"n":71845,"o":370.96,"t":"2026-04-10T04:00:00Z","v":3115659,"vw":368.618581},{"c":370.13,"h":370.42,"l":362.0201,"n":61898,"o":365.94,"t":"2026-04-13T04:00:00Z","v":2436956,"vw":367.540422},{"c":365.51,"h":370,"l":362.5,"n":61239,"o":366.57,"t":"2026-04-14T04:00:00Z","v":2642246,"vw":365.574527},{"c":364.96,"h":368.19,"l":351.9567,"n":56536,"o":363,"t":"2026-04-15T04:00:00Z","v":2368824,"vw":361.581361},{"c":365.92,"h":369.3,"l":358.19,"n":51418,"o":365.74,"t":"2026-04-16T04:00:00Z","v":1820413,"vw":364.647341},{"c":380.38,"h":381.47,"l":371.1,"n":57183,"o":375.74,"t":"2026-04-17T04:00:00Z","v":2425312,"vw":378.242557},{"c":375.21,"h":384.965,"l":373,"n":47830,"o":382.71,"t":"2026-04-20T04:00:00Z","v":1821010,"vw":376.076497},{"c":379.93,"h":387.445,"l":375.93,"n":48962,"o":379.155,"t":"2026-04-21T04:00:00Z","v":1835979,"vw":380.883223},{"c":385.18,"h":390.8,"l":376.35,"n":52912,"o":388.895,"t":"2026-04-22T04:00:00Z","v":2225361,"vw":384.053989},{"c":400.99,"h":404.83,"l":389.37,"n":73046,"o":389.74,"t":"2026-04-23T04:00:00Z","v":2478952,"vw":398.995365},{"c":418.08,"h":422.11,"l":401.1401,"n":77102,"o":408.83,"t":"2026-04-24T04:00:00Z","v":3237474,"vw":415.847901},{"c":402,"h":421.44,"l":389.3,"n":89699,"o":421.44,"t":"2026-04-27T04:00:00Z","v":4030280,"vw":400.589784},{"c":380.13,"h":396.3371,"l":374.68,"n":107832,"o":389,"t":"2026-04-28T04:00:00Z","v":4599442,"vw":380.878686},{"c":306.33,"h":335,"l":301.8603,"n":326415,"o":314.535,"t":"2026-04-29T04:00:00Z","v":13077619,"vw":317.067831},{"c":343.47,"h":353.54,"l":326.725,"n":180068,"o":327,"t":"2026-04-30T04:00:00Z","v":7841091,"vw":345.216189},{"c":345.42,"h":354,"l":336.65,"n":82002,"o":343.405,"t":"2026-05-01T04:00:00Z","v":2879615,"vw":345.459727},{"c":337.44,"h":349.815,"l":336.76,"n":89913,"o":344.42,"t":"2026-05-04T04:00:00Z","v":3102323,"vw":340.300674},{"c":357.1,"h":366.13,"l":345.0401,"n":93725,"o":345.59,"t":"2026-05-05T04:00:00Z","v":3568723,"vw":357.80942},{"c":382.48,"h":383,"l":364.79,"n":105704,"o":368.51,"t":"2026-05-06T04:00:00Z","v":3839178,"vw":378.390205},{"c":354.11,"h":379,"l":345.56,"n":121299,"o":378.54,"t":"2026-05-07T04:00:00Z","v":5005347,"vw":355.567558},{"c":359.77,"h":367.87,"l":354.24,"n":86938,"o":367,"t":"2026-05-08T04:00:00Z","v":3488428,"vw":360.717464},{"c":366.64,"h":367.47,"l":354.2525,"n":92430,"o":355.64,"t":"2026-05-11T04:00:00Z","v":4430698,"vw":362.914559},{"c":358.45,"h":359.83,"l":340.25,"n":103574,"o":356.61,"t":"2026-05-12T04:00:00Z","v":5648956,"vw":352.377976},{"c":363.38,"h":366.9,"l":350.02,"n":71991,"o":366.31,"t":"2026-05-13T04:00:00Z","v":3630760,"vw":361.28752},{"c":356.55,"h":365,"l":353.59,"n":62051,"o":362,"t":"2026-05-14T04:00:00Z","v":2354718,"vw":358.39093},{"c":337.88,"h":346.59,"l":335.32,"n":119493,"o":339.57,"t":"2026-05-15T04:00:00Z","v":4254478,"vw":339.775011},{"c":321.05,"h":342.04,"l":315.67,"n":129579,"o":337.88,"t":"2026-05-18T04:00:00Z","v":4673988,"vw":322.648244},{"c":321.52,"h":325.21,"l":309.41,"n":96760,"o":314.12,"t":"2026-05-19T04:00:00Z","v":3491544,"vw":319.029969},{"c":344.34,"h":344.47,"l":324.48,"n":77428,"o":327.855,"t":"2026-05-20T04:00:00Z","v":3389694,"vw":341.245093},{"c":353.44,"h":359.47,"l":343.33,"n":84043,"o":345.37,"t":"2026-05-21T04:00:00Z","v":3589156,"vw":352.36962},{"c":358.44,"h":360.34,"l":352.41,"n":58500,"o":355,"t":"2026-05-22T04:00:00Z","v":2714366,"vw":357.293149},{"c":389.14,"h":390.35,"l":367.62,"n":98196,"o":371.63,"t":"2026-05-26T04:00:00Z","v":4014030,"vw":385.492948},{"c":375.83,"h":406.65,"l":365.045,"n":97196,"o":402.13,"t":"2026-05-27T04:00:00Z","v":3284369,"vw":376.793111},{"c":382.65,"h":386.2999,"l":364.83,"n":75303,"o":381.56,"t":"2026-05-28T04:00:00Z","v":2765165,"vw":380.254935},{"c":374.31,"h":386.97,"l":368.1,"n":77921,"o":385.16,"t":"2026-05-29T04:00:00Z","v":4133809,"vw":374.401091},{"c":369.47,"h":376.7,"l":360.14,"n":79032,"o":366.51,"t":"2026-06-01T04:00:00Z","v":2526396,"vw":368.092224},{"c":392.62,"h":392.9,"l":365.78,"n":83476,"o":370.77,"t":"2026-06-02T04:00:00Z","v":3415825,"vw":388.913428},{"c":409.67,"h":420.6,"l":393.6001,"n":99732,"o":397,"t":"2026-06-03T04:00:00Z","v":3257904,"vw":408.259245},{"c":406.86,"h":413.87,"l":388.09,"n":85174,"o":396.43,"t":"2026-06-04T04:00:00Z","v":4216768,"vw":404.892646},{"c":357.93,"h":392.92,"l":354.13,"n":142656,"o":389.54,"t":"2026-06-05T04:00:00Z","v":5474728,"vw":364.230248},{"c":374.69,"h":380.165,"l":368.41,"n":87467,"o":377.84,"t":"2026-06-08T04:00:00Z","v":2943665,"vw":374.737197},{"c":369.21,"h":395.65,"l":340.3401,"n":126122,"o":386.598,"t":"2026-06-09T04:00:00Z","v":4264403,"vw":366.162647},{"c":347.59,"h":374.82,"l":345.605,"n":105389,"o":360.265,"t":"2026-06-10T04:00:00Z","v":3748124,"vw":352.721172},{"c":381.4,"h":381.54,"l":356.6,"n":103032,"o":358.55,"t":"2026-06-11T04:00:00Z","v":5029536,"vw":375.142128},{"c":403.2,"h":408,"l":380,"n":94791,"o":381.94,"t":"2026-06-12T04:00:00Z","v":3330076,"vw":400.83805},{"c":432.41,"h":437.77,"l":423.03,"n":96819,"o":426.45,"t":"2026-06-15T04:00:00Z","v":4562306,"vw":431.33661},{"c":409.35,"h":436.25,"l":409.22,"n":95444,"o":432.25,"t":"2026-06-16T04:00:00Z","v":3981072,"vw":417.091284},{"c":408.56,"h":440.7499,"l":408.24,"n":99851,"o":429.23,"t":"2026-06-17T04:00:00Z","v":3530650,"vw":418.502739},{"c":437.92,"h":439.5,"l":421.825,"n":121545,"o":421.825,"t":"2026-06-18T04:00:00Z","v":17960958,"vw":436.68165},{"c":457,"h":459.187,"l":439.61,"n":95875,"o":456.135,"t":"2026-06-22T04:00:00Z","v":4342728,"vw":451.630262},{"c":420.12,"h":428.6699,"l":408.77,"n":145760,"o":410.17,"t":"2026-06-23T04:00:00Z","v":7675818,"vw":419.415278},{"c":427.2,"h":433,"l":413.7701,"n":99519,"o":423.065,"t":"2026-06-24T04:00:00Z","v":3259111,"vw":424.889226},{"c":471.96,"h":472.37,"l":427.09,"n":139132,"o":454,"t":"2026-06-25T04:00:00Z","v":7043176,"vw":461.77559},{"c":436.86,"h":456.235,"l":423.07,"n":170575,"o":453.74,"t":"2026-06-26T04:00:00Z","v":11490284,"vw":435.868997},{"c":463.21,"h":469.105,"l":414.93,"n":135299,"o":440.62,"t":"2026-06-29T04:00:00Z","v":5092946,"vw":454.523288},{"c":483.84,"h":487.91,"l":460,"n":106627,"o":467.5,"t":"2026-06-30T04:00:00Z","v":5026295,"vw":480.32366},{"c":427.34,"h":463.66,"l":425.11,"n":141368,"o":461,"t":"2026-07-01T04:00:00Z","v":5470858,"vw":433.258833},{"c":369.09,"h":429.74,"l":362.01,"n":196143,"o":427.405,"t":"2026-07-02T04:00:00Z","v":5944032,"vw":377.916452},{"c":379.52,"h":399.8,"l":377.17,"n":105290,"o":386.58,"t":"2026-07-06T04:00:00Z","v":3450931,"vw":385.756401},{"c":343.11,"h":361.05,"l":328.28,"n":163977,"o":354.055,"t":"2026-07-07T04:00:00Z","v":6410748,"vw":340.801976},{"c":351.57,"h":354.27,"l":335.06,"n":91109,"o":342.99,"t":"2026-07-08T04:00:00Z","v":3197149,"vw":347.845014},{"c":362.75,"h":385,"l":360.66,"n":95816,"o":379.24,"t":"2026-07-09T04:00:00Z","v":3710742,"vw":369.984063},{"c":359.6,"h":362.55,"l":344.97,"n":59013,"o":353.46,"t":"2026-07-10T04:00:00Z","v":1574606,"vw":357.496681},{"c":341.11,"h":348.59,"l":334.35,"n":88790,"o":345,"t":"2026-07-13T04:00:00Z","v":3108119,"vw":342.104257},{"c":353.23,"h":365,"l":347.16,"n":66426,"o":363.57,"t":"2026-07-14T04:00:00Z","v":2113719,"vw":354.91754},{"c":342.12,"h":358,"l":325.14,"n":92741,"o":356.3,"t":"2026-07-15T04:00:00Z","v":3186007,"vw":339.086259},{"c":322.3,"h":335.39,"l":317.74,"n":98125,"o":332.235,"t":"2026-07-16T04:00:00Z","v":3626863,"vw":323.601108},{"c":322.355,"h":330.675,"l":296.821,"n":113654,"o":305.885,"t":"2026-07-17T04:00:00Z","v":3521746,"vw":319.265463},{"c":333.76,"h":351.23,"l":331.275,"n":81974,"o":335.215,"t":"2026-07-20T04:00:00Z","v":2943067,"vw":337.919473},{"c":374.04,"h":379.185,"l":356.01,"n":107020,"o":360.9999,"t":"2026-07-21T04:00:00Z","v":4001139,"vw":372.625364},{"c":369.46,"h":376.37,"l":360.8,"n":60466,"o":362.65,"t":"2026-07-22T04:00:00Z","v":2145082,"vw":370.151888},{"c":373.75,"h":378.495,"l":362.67,"n":64113,"o":362.97,"t":"2026-07-23T04:00:00Z","v":2094437,"vw":372.087228},{"c":349.92,"h":371.36,"l":345.465,"n":86460,"o":365,"t":"2026-07-24T04:00:00Z","v":2947490,"vw":352.306994},{"c":334.77,"h":355.25,"l":319.6,"n":120846,"o":349.93,"t":"2026-07-27T04:00:00Z","v":4152642,"vw":332.981399},{"c":320.65,"h":323.96,"l":301,"n":164808,"o":319.34,"t":"2026-07-28T04:00:00Z","v":5798440,"vw":313.96686},{"c":319.41,"h":372.23,"l":319.19,"n":217833,"o":367.895,"t":"2026-07-29T04:00:00Z","v":9224852,"vw":336.743592},{"c":365.49,"h":369,"l":344.5,"n":160876,"o":347.9,"t":"2026-07-30T04:00:00Z","v":7316405,"vw":360.533027},{"c":367.69,"h":392,"l":362.2344,"n":104868,"o":382.99,"t":"2026-07-31T04:00:00Z","v":3774075,"vw":372.920698},{"c":365.8,"h":370.4,"l":349.3101,"n":80656,"o":359.92,"t":"2026-08-03T04:00:00Z","v":2701557,"vw":362.411529},{"c":403.56,"h":409.72,"l":382.87,"n":102210,"o":389.76,"t":"2026-08-04T04:00:00Z","v":4147659,"vw":402.063606},{"c":389.39,"h":409.4,"l":386.08,"n":84992,"o":402.47,"t":"2026-08-05T04:00:00Z","v":3186313,"vw":393.59819},{"c":384.89,"h":396.59,"l":370,"n":73723,"o":382.01,"t":"2026-08-06T04:00:00Z","v":2631694,"vw":387.554326},{"c":379.31,"h":397.6,"l":372.8,"n":91398,"o":397.6,"t":"2026-08-07T04:00:00Z","v":3739715,"vw":380.577494},{"c":365.1,"h":387,"l":364.26,"n":74606,"o":386.658,"t":"2026-08-10T04:00:00Z","v":2380690,"vw":368.719832},{"c":379.56,"h":387.8099,"l":371.2,"n":56679,"o":373.79,"t":"2026-08-11T04:00:00Z","v":1812887,"vw":379.014081},{"c":402.74,"h":408.545,"l":393.1619,"n":74277,"o":396.5,"t":"2026-08-12T04:00:00Z","v":2959583,"vw":403.229342},{"c":410.52,"h":422.32,"l":398,"n":67842,"o":399.4,"t":"2026-08-13T04:00:00Z","v":1882688,"vw":412.65655},{"c":418.79,"h":419,"l":398.42,"n":60180,"o":410.51,"t":"2026-08-14T04:00:00Z","v":1844846,"vw":410.958022},{"c":443.14,"h":444.17,"l":420.2201,"n":86426,"o":425,"t":"2026-08-17T04:00:00Z","v":3111882,"vw":438.799824},{"c":404.29,"h":424.76,"l":392.18,"n":126169,"o":419.145,"t":"2026-08-18T04:00:00Z","v":4297730,"vw":402.953268},{"c":379.65,"h":405.185,"l":374.01,"n":94476,"o":405.185,"t":"2026-08-19T04:00:00Z","v":2768491,"vw":381.779195},{"c":383.23,"h":385.93,"l":372.9,"n":61575,"o":377.34,"t":"2026-08-20T04:00:00Z","v":1736829,"vw":381.396823},{"c":375.74,"h":385.565,"l":365.01,"n":65463,"o":381.8,"t":"2026-08-21T04:00:00Z","v":1913631,"vw":374.514015},{"c":364.9,"h":367.82,"l":349.0101,"n":86531,"o":360.12,"t":"2026-08-24T04:00:00Z","v":2667392,"vw":361.493627},{"c":366.43,"h":378.745,"l":360.65,"n":56601,"o":374.28,"t":"2026-08-25T04:00:00Z","v":1681772,"vw":367.487747},{"c":363.1,"h":366.515,"l":357.03,"n":47778,"o":366.17,"t":"2026-08-26T04:00:00Z","v":2226967,"vw":362.709027},{"c":372.06,"h":372.68,"l":360.44,"n":55444,"o":370.2,"t":"2026-08-27T04:00:00Z","v":2449158,"vw":369.683954},{"c":354.97,"h":370.5812,"l":353.25,"n":61171,"o":368.54,"t":"2026-08-28T04:00:00Z","v":2402981,"vw":358.167449},{"c":349.83,"h":361.826,"l":347.81,"n":57849,"o":357.36,"t":"2026-08-31T04:00:00Z","v":1907098,"vw":350.722841},{"c":335.46,"h":342.305,"l":328.1,"n":87218,"o":341.3,"t":"2026-09-01T04:00:00Z","v":2590431,"vw":333.886729},{"c":341.62,"h":347,"l":330.12,"n":63942,"o":334.01,"t":"2026-09-02T04:00:00Z","v":1819018,"vw":341.080737},{"c":338.59,"h":341.61,"l":326,"n":57744,"o":332.862,"t":"2026-09-03T04:00:00Z","v":1695153,"vw":336.719252},{"c":357.03,"h":359,"l":342.29,"n":71472,"o":345.89,"t":"2026-09-04T04:00:00Z","v":2249526,"vw":355.802544},{"c":372.06,"h":377.76,"l":364.42,"n":84352,"o":365.03,"t":"2026-09-08T04:00:00Z","v":2798380,"vw":372.618365},{"c":383.69,"h":384.45,"l":368.482,"n":58696,"o":368.482,"t":"2026-09-09T04:00:00Z","v":2287976,"vw":381.725338},{"c":370.19,"h":374.9999,"l":365.82,"n":63352,"o":372.205,"t":"2026-09-10T04:00:00Z","v":2313908,"vw":370.73659},{"c":379.72,"h":385.68,"l":374.38,"n":49254,"o":380.37,"t":"2026-09-11T04:00:00Z","v":2396032,"vw":380.646492},{"c":329.2,"h":349.46,"l":328.59,"n":135929,"o":347.115,"t":"2026-09-14T04:00:00Z","v":4893895,"vw":334.978229},{"c":332.85,"h":338.475,"l":326.3722,"n":78752,"o":337.83,"t":"2026-09-15T04:00:00Z","v":2696174,"vw":330.588708},{"c":341.15,"h":347,"l":336.57,"n":67209,"o":340.51,"t":"2026-09-16T04:00:00Z","v":2551679,"vw":341.928151},{"c":353.13,"h":360.26,"l":350,"n":67941,"o":352.855,"t":"2026-09-17T04:00:00Z","v":2600136,"vw":354.283432},{"c":371.47,"h":371.71,"l":356.97,"n":55512,"o":359.24,"t":"2026-09-18T04:00:00Z","v":4293905,"vw":368.744963},{"c":381.54,"h":384.99,"l":370.88,"n":78001,"o":378.705,"t":"2026-09-21T04:00:00Z","v":3395856,"vw":380.060158},{"c":398.69,"h":399.4,"l":370.45,"n":66984,"o":373,"t":"2026-09-22T04:00:00Z","v":2320796,"vw":393.146024},{"c":389.14,"h":398.68,"l":378.31,"n":67635,"o":398,"t":"2026-09-23T04:00:00Z","v":2013738,"vw":386.507313},{"c":387.7,"h":388.54,"l":376.02,"n":48689,"o":383.08,"t":"2026-09-24T04:00:00Z","v":1335166,"vw":384.451393},{"c":398.38,"h":400.46,"l":388.38,"n":51104,"o":394.85,"t":"2026-09-25T04:00:00Z","v":1608312,"vw":396.774445},{"c":401.3,"h":401.97,"l":383.5,"n":62728,"o":394.7,"t":"2026-09-28T04:00:00Z","v":2029497,"vw":397.277454},{"c":403.02,"h":415.61,"l":399.84,"n":60104,"o":410.85,"t":"2026-09-29T04:00:00Z","v":2570869,"vw":405.037225},{"c":400.91,"h":404.46,"l":393.14,"n":49278,"o":402.6,"t":"2026-09-30T04:00:00Z","v":1526025,"vw":400.322608},{"c":415.79,"h":419.37,"l":401.24,"n":59535,"o":402.9,"t":"2026-10-01T04:00:00Z","v":1711692,"vw":413.215113},{"c":449.04,"h":451.86,"l":427.03,"n":102677,"o":430.8,"t":"2026-10-02T04:00:00Z","v":3406373,"vw":445.09041},{"c":444.53,"h":447.71,"l":435.5,"n":57333,"o":447.09,"t":"2026-10-05T04:00:00Z","v":1682318,"vw":444.014831},{"c":430.32,"h":448,"l":427.04,"n":65876,"o":445.07,"t":"2026-10-06T04:00:00Z","v":2014080,"vw":432.145476},{"c":411.78,"h":416.69,"l":404.8,"n":76427,"o":415.18,"t":"2026-10-07T04:00:00Z","v":2406565,"vw":410.527345},{"c":398.72,"h":410.725,"l":388.8459,"n":92178,"o":405,"t":"2026-10-08T04:00:00Z","v":3396837,"vw":399.146826},{"c":402.68,"h":414.255,"l":399.31,"n":52839,"o":405.19,"t":"2026-10-09T04:00:00Z","v":1816119,"vw":403.746327},{"c":383.85,"h":394.68,"l":381.74,"n":73670,"o":394.09,"t":"2026-10-12T04:00:00Z","v":2735721,"vw":385.359541},{"c":380.29,"h":381.1,"l":362.54,"n":77091,"o":371.5,"t":"2026-10-13T04:00:00Z","v":2740866,"vw":375.172486},{"c":359.44,"h":371.71,"l":354.74,"n":107154,"o":368.04,"t":"2026-10-14T04:00:00Z","v":3776959,"vw":360.304097},{"c":343.21,"h":344.88,"l":331.89,"n":104300,"o":341.8,"t":"2026-10-15T04:00:00Z","v":4146215,"vw":340.200988}],"volatilityBars":[{"c":403.4,"h":412.48,"l":403.4,"n":641,"o":407.01,"t":"2026-10-08T08:00:00Z","v":7149,"vw":407.760399},{"c":405.85,"h":406.5,"l":405.85,"n":69,"o":406.49,"t":"2026-10-08T08:15:00Z","v":750,"vw":406.407972},{"c":406,"h":406.1,"l":406,"n":21,"o":406.1,"t":"2026-10-08T08:30:00Z","v":438,"vw":406.07093},{"c":404.44,"h":404.44,"l":404.44,"n":2,"o":404.44,"t":"2026-10-08T09:45:00Z","v":96,"vw":404.44},{"c":403,"h":405.13,"l":403,"n":6,"o":405.13,"t":"2026-10-08T10:00:00Z","v":736,"vw":404.309507},{"c":402,"h":403.22,"l":402,"n":32,"o":403.22,"t":"2026-10-08T10:15:00Z","v":288,"vw":402.564086},{"c":400.2104,"h":401.72,"l":400.2104,"n":38,"o":401.72,"t":"2026-10-08T10:30:00Z","v":770,"vw":400.811993},{"c":401.62,"h":401.62,"l":401.46,"n":8,"o":401.46,"t":"2026-10-08T10:45:00Z","v":437,"vw":401.552435},{"c":401.5,"h":401.57,"l":401,"n":92,"o":401.55,"t":"2026-10-08T11:00:00Z","v":2301,"vw":401.409725},{"c":401.249,"h":401.249,"l":401.249,"n":1,"o":401.249,"t":"2026-10-08T11:15:00Z","v":100,"vw":401.249},{"c":402.63,"h":402.63,"l":402.63,"n":7,"o":402.63,"t":"2026-10-08T11:30:00Z","v":123,"vw":402.63},{"c":402.01,"h":403.53,"l":402,"n":84,"o":403.4,"t":"2026-10-08T11:45:00Z","v":1606,"vw":403.341466},{"c":402.05,"h":402.05,"l":401.5,"n":15,"o":401.5,"t":"2026-10-08T12:00:00Z","v":220,"vw":401.850318},{"c":402,"h":402.05,"l":401,"n":79,"o":402.05,"t":"2026-10-08T12:15:00Z","v":2593,"vw":401.674819},{"c":402,"h":402,"l":402,"n":5,"o":402,"t":"2026-10-08T12:30:00Z","v":170,"vw":402},{"c":404.2051,"h":404.2051,"l":401,"n":35,"o":402.25,"t":"2026-10-08T12:45:00Z","v":2718,"vw":402.021561},{"c":404.42,"h":404.42,"l":404.42,"n":48,"o":404.42,"t":"2026-10-08T13:15:00Z","v":289,"vw":404.42},{"c":404.125,"h":406.47,"l":402,"n":2802,"o":404.43,"t":"2026-10-08T13:30:00Z","v":94805,"vw":404.345072},{"c":397,"h":404.125,"l":396.03,"n":5110,"o":403.88,"t":"2026-10-08T13:45:00Z","v":138378,"vw":399.615103},{"c":404.985,"h":406.415,"l":396.88,"n":3347,"o":396.88,"t":"2026-10-08T14:00:00Z","v":96052,"vw":403.262366},{"c":409.46,"h":410.725,"l":404.44,"n":3180,"o":405.4,"t":"2026-10-08T14:15:00Z","v":106442,"vw":408.13379},{"c":406.46,"h":409.82,"l":405.58,"n":2668,"o":409.645,"t":"2026-10-08T14:30:00Z","v":61158,"vw":407.967849},{"c":405.65,"h":406.64,"l":404.78,"n":2164,"o":406.58,"t":"2026-10-08T14:45:00Z","v":54977,"vw":405.892112},{"c":403.525,"h":406.19,"l":402.2,"n":2215,"o":405.63,"t":"2026-10-08T15:00:00Z","v":55099,"vw":403.714429},{"c":405.0753,"h":406.3799,"l":402.89,"n":2384,"o":403.48,"t":"2026-10-08T15:15:00Z","v":57945,"vw":404.649185},{"c":403.26,"h":405.79,"l":402.88,"n":2296,"o":405.405,"t":"2026-10-08T15:30:00Z","v":56948,"vw":404.086247},{"c":403.28,"h":403.935,"l":402.2,"n":1774,"o":403.14,"t":"2026-10-08T15:45:00Z","v":41309,"vw":403.180498},{"c":406.435,"h":406.6423,"l":402.5,"n":1598,"o":403.525,"t":"2026-10-08T16:00:00Z","v":36493,"vw":404.551209},{"c":407.45,"h":409.629,"l":405.61,"n":2333,"o":406.34,"t":"2026-10-08T16:15:00Z","v":62511,"vw":407.942832},{"c":406.29,"h":408.62,"l":405.4,"n":2073,"o":408.04,"t":"2026-10-08T16:30:00Z","v":50953,"vw":407.288441},{"c":396.29,"h":406.98,"l":395.4383,"n":4214,"o":405.77,"t":"2026-10-08T16:45:00Z","v":122342,"vw":400.532458},{"c":396.7,"h":397.365,"l":392.565,"n":4207,"o":396.29,"t":"2026-10-08T17:00:00Z","v":95385,"vw":394.950006},{"c":392.08,"h":396.765,"l":388.8459,"n":4016,"o":396.765,"t":"2026-10-08T17:15:00Z","v":96212,"vw":391.870668},{"c":391.865,"h":395.44,"l":391.33,"n":3410,"o":392.37,"t":"2026-10-08T17:30:00Z","v":94360,"vw":393.131313},{"c":394.02,"h":394.28,"l":391.04,"n":2764,"o":391.73,"t":"2026-10-08T17:45:00Z","v":68456,"vw":393.045932},{"c":397.05,"h":397.96,"l":392.09,"n":2755,"o":394.17,"t":"2026-10-08T18:00:00Z","v":73467,"vw":395.191603},{"c":399.97,"h":400.72,"l":397,"n":2876,"o":397.21,"t":"2026-10-08T18:15:00Z","v":79731,"vw":398.942357},{"c":395.655,"h":399.375,"l":394.7629,"n":2704,"o":399.375,"t":"2026-10-08T18:30:00Z","v":71468,"vw":396.78562},{"c":395.44,"h":397.16,"l":394.24,"n":2512,"o":395.4,"t":"2026-10-08T18:45:00Z","v":60192,"vw":395.836487},{"c":393.89,"h":396.37,"l":392.74,"n":3566,"o":395.44,"t":"2026-10-08T19:00:00Z","v":85819,"vw":394.388752},{"c":393.375,"h":394.81,"l":392.67,"n":4054,"o":394.1,"t":"2026-10-08T19:15:00Z","v":104739,"vw":393.790286},{"c":393.62,"h":394.535,"l":392.72,"n":5111,"o":393.38,"t":"2026-10-08T19:30:00Z","v":133002,"vw":393.539197},{"c":398.94,"h":399.52,"l":393.41,"n":13341,"o":393.41,"t":"2026-10-08T19:45:00Z","v":398433,"vw":397.594404},{"c":400.45,"h":400.45,"l":397.25,"n":206,"o":398.72,"t":"2026-10-08T20:00:00Z","v":746814,"vw":398.719922},{"c":399.5,"h":399.5,"l":398.99,"n":8,"o":398.99,"t":"2026-10-08T20:15:00Z","v":215,"vw":399.239796},{"c":398.72,"h":398.72,"l":398.72,"n":4,"o":398.72,"t":"2026-10-08T20:30:00Z","v":4622,"vw":398.72},{"c":399.04,"h":399.04,"l":399.04,"n":4,"o":399.04,"t":"2026-10-08T20:45:00Z","v":54,"vw":399.04},{"c":398.99,"h":399,"l":398.99,"n":73,"o":398.99,"t":"2026-10-08T21:00:00Z","v":981,"vw":398.993195},{"c":399.98,"h":399.98,"l":399.78,"n":2,"o":399.78,"t":"2026-10-08T21:30:00Z","v":100,"vw":399.88},{"c":399.99,"h":399.99,"l":399.99,"n":4,"o":399.99,"t":"2026-10-08T21:45:00Z","v":110,"vw":399.99},{"c":398.72,"h":398.72,"l":398.72,"n":2,"o":398.72,"t":"2026-10-08T22:00:00Z","v":60,"vw":398.72},{"c":400.5,"h":400.5,"l":399.99,"n":17,"o":399.99,"t":"2026-10-08T22:15:00Z","v":463,"vw":400.344824},{"c":400.02,"h":400.02,"l":400.02,"n":5,"o":400.02,"t":"2026-10-08T22:45:00Z","v":57,"vw":400.02},{"c":399.13,"h":403.75,"l":399.01,"n":3,"o":403.75,"t":"2026-10-08T23:15:00Z","v":150,"vw":400.63},{"c":393.0001,"h":393.0001,"l":393.0001,"n":5,"o":393.0001,"t":"2026-10-08T23:45:00Z","v":134,"vw":393.0001},{"c":406.8,"h":410,"l":403.76,"n":683,"o":404.15,"t":"2026-10-09T08:00:00Z","v":8091,"vw":407.463733},{"c":410.0252,"h":410.0252,"l":410.0252,"n":13,"o":410.0252,"t":"2026-10-09T09:15:00Z","v":152,"vw":410.0252},{"c":409,"h":409,"l":409,"n":9,"o":409,"t":"2026-10-09T09:30:00Z","v":1000,"vw":409},{"c":406.8,"h":406.9,"l":405.12,"n":39,"o":406.9,"t":"2026-10-09T10:30:00Z","v":599,"vw":406.493846},{"c":407.8916,"h":407.8916,"l":407.8916,"n":5,"o":407.8916,"t":"2026-10-09T11:00:00Z","v":97,"vw":407.8916},{"c":406.7,"h":408,"l":406.7,"n":22,"o":408,"t":"2026-10-09T11:30:00Z","v":359,"vw":407.753419},{"c":407.97,"h":408,"l":407,"n":20,"o":407.45,"t":"2026-10-09T11:45:00Z","v":342,"vw":407.677664},{"c":406.93,"h":406.93,"l":406.93,"n":8,"o":406.93,"t":"2026-10-09T12:00:00Z","v":73,"vw":406.93},{"c":407.08,"h":407.08,"l":407.08,"n":5,"o":407.08,"t":"2026-10-09T12:30:00Z","v":234,"vw":407.08},{"c":406.9,"h":406.9,"l":404.6,"n":20,"o":405,"t":"2026-10-09T12:45:00Z","v":470,"vw":405.219559},{"c":407.49,"h":407.49,"l":407.4867,"n":19,"o":407.4867,"t":"2026-10-09T13:00:00Z","v":339,"vw":407.4876},{"c":405.2,"h":407.9442,"l":405.2,"n":15,"o":407.9442,"t":"2026-10-09T13:15:00Z","v":403,"vw":407.488384},{"c":407,"h":414.255,"l":403.52,"n":4119,"o":405.19,"t":"2026-10-09T13:30:00Z","v":129973,"vw":408.810891},{"c":406.49,"h":408,"l":402.8951,"n":3352,"o":407.38,"t":"2026-10-09T13:45:00Z","v":104525,"vw":404.784096},{"c":403.925,"h":408.54,"l":402.7,"n":2437,"o":406.025,"t":"2026-10-09T14:00:00Z","v":57249,"vw":406.201646},{"c":405.64,"h":406.4405,"l":403.17,"n":2025,"o":403.735,"t":"2026-10-09T14:15:00Z","v":42054,"vw":405.105962},{"c":404.5,"h":408.24,"l":403.451,"n":2082,"o":405.59,"t":"2026-10-09T14:30:00Z","v":48095,"vw":406.380596},{"c":405.83,"h":406.87,"l":403.25,"n":1665,"o":404.47,"t":"2026-10-09T14:45:00Z","v":25343,"vw":405.732385},{"c":403.5,"h":407.19,"l":403.5,"n":1716,"o":405.86,"t":"2026-10-09T15:00:00Z","v":34209,"vw":405.379017},{"c":402.525,"h":404.4,"l":402.07,"n":1290,"o":403.5,"t":"2026-10-09T15:15:00Z","v":22067,"vw":403.350504},{"c":404.32,"h":405,"l":402.15,"n":1381,"o":402.15,"t":"2026-10-09T15:30:00Z","v":26342,"vw":403.901655},{"c":403.35,"h":405.075,"l":403.35,"n":1061,"o":404.32,"t":"2026-10-09T15:45:00Z","v":17291,"vw":404.336454},{"c":404.59,"h":404.78,"l":402.17,"n":1278,"o":403.23,"t":"2026-10-09T16:00:00Z","v":30073,"vw":403.91481},{"c":404.48,"h":404.6399,"l":402.49,"n":1208,"o":404.61,"t":"2026-10-09T16:15:00Z","v":23645,"vw":403.607319},{"c":403.39,"h":405.3,"l":403.39,"n":1066,"o":404.52,"t":"2026-10-09T16:30:00Z","v":22284,"vw":404.471437},{"c":403.6315,"h":404.74,"l":403.26,"n":1205,"o":403.63,"t":"2026-10-09T16:45:00Z","v":21845,"vw":403.859249},{"c":404.48,"h":404.82,"l":403.53,"n":1011,"o":403.85,"t":"2026-10-09T17:00:00Z","v":18470,"vw":404.191041},{"c":405.25,"h":405.93,"l":404.43,"n":1167,"o":404.55,"t":"2026-10-09T17:15:00Z","v":23758,"vw":405.180168},{"c":402.465,"h":405.19,"l":402.37,"n":1539,"o":405.12,"t":"2026-10-09T17:30:00Z","v":43581,"vw":404.152679},{"c":402.29,"h":402.89,"l":401.891,"n":1611,"o":402.44,"t":"2026-10-09T17:45:00Z","v":43159,"vw":402.33195},{"c":402.59,"h":402.85,"l":401.67,"n":1127,"o":402.29,"t":"2026-10-09T18:00:00Z","v":29207,"vw":402.303332},{"c":402.97,"h":403.56,"l":401.92,"n":1230,"o":402.53,"t":"2026-10-09T18:15:00Z","v":29844,"vw":402.665747},{"c":402.7917,"h":403.55,"l":402.38,"n":1168,"o":403.19,"t":"2026-10-09T18:30:00Z","v":28229,"vw":403.194796},{"c":403.53,"h":404.71,"l":403.07,"n":1243,"o":403.49,"t":"2026-10-09T18:45:00Z","v":24514,"vw":403.830643},{"c":403.865,"h":404.335,"l":403.34,"n":1487,"o":403.545,"t":"2026-10-09T19:00:00Z","v":28798,"vw":403.814688},{"c":402.75,"h":403.93,"l":402.16,"n":1848,"o":403.865,"t":"2026-10-09T19:15:00Z","v":48522,"vw":403.279378},{"c":399.745,"h":403.54,"l":399.33,"n":3029,"o":402.94,"t":"2026-10-09T19:30:00Z","v":85705,"vw":401.345533},{"c":402.635,"h":403.38,"l":399.31,"n":8586,"o":399.745,"t":"2026-10-09T19:45:00Z","v":214781,"vw":401.841772},{"c":403,"h":403,"l":399,"n":107,"o":402.635,"t":"2026-10-09T20:00:00Z","v":510610,"vw":402.680108},{"c":402.99,"h":403,"l":402.99,"n":12,"o":403,"t":"2026-10-09T20:30:00Z","v":139,"vw":402.994505},{"c":403.1,"h":403.1,"l":403.1,"n":2,"o":403.1,"t":"2026-10-09T22:30:00Z","v":170,"vw":403.1},{"c":403.06,"h":403.06,"l":402.96,"n":3,"o":402.96,"t":"2026-10-09T23:30:00Z","v":203,"vw":403.01},{"c":404,"h":404,"l":399,"n":551,"o":401.5804,"t":"2026-10-12T08:00:00Z","v":17106,"vw":400.615303},{"c":399.98,"h":400.04,"l":399.91,"n":32,"o":399.91,"t":"2026-10-12T08:15:00Z","v":555,"vw":399.994545},{"c":397.93,"h":399.24,"l":397.93,"n":36,"o":399.24,"t":"2026-10-12T08:30:00Z","v":700,"vw":398.844846},{"c":395,"h":397,"l":395,"n":66,"o":397,"t":"2026-10-12T08:45:00Z","v":749,"vw":396.118901},{"c":398.2,"h":398.2,"l":397.56,"n":6,"o":397.56,"t":"2026-10-12T09:00:00Z","v":232,"vw":397.74},{"c":398.4,"h":398.41,"l":398.31,"n":15,"o":398.33,"t":"2026-10-12T09:15:00Z","v":883,"vw":398.360774},{"c":398.44,"h":398.44,"l":398.44,"n":4,"o":398.44,"t":"2026-10-12T09:30:00Z","v":217,"vw":398.44},{"c":397.38,"h":397.73,"l":397.38,"n":25,"o":397.58,"t":"2026-10-12T09:45:00Z","v":695,"vw":397.520851},{"c":397.85,"h":397.85,"l":397.85,"n":4,"o":397.85,"t":"2026-10-12T10:15:00Z","v":207,"vw":397.85},{"c":397.78,"h":397.78,"l":397.78,"n":1,"o":397.78,"t":"2026-10-12T10:45:00Z","v":50,"vw":397.78},{"c":397.04,"h":398.36,"l":396.65,"n":33,"o":398.36,"t":"2026-10-12T11:00:00Z","v":491,"vw":397.42621},{"c":397.22,"h":397.96,"l":397.22,"n":17,"o":397.96,"t":"2026-10-12T11:15:00Z","v":667,"vw":397.468712},{"c":396.51,"h":397.24,"l":396.51,"n":34,"o":397.24,"t":"2026-10-12T11:30:00Z","v":1360,"vw":396.759802},{"c":398,"h":398,"l":398,"n":10,"o":398,"t":"2026-10-12T11:45:00Z","v":59,"vw":398},{"c":397.94,"h":397.94,"l":396.4,"n":43,"o":396.4,"t":"2026-10-12T12:00:00Z","v":1312,"vw":397.023333},{"c":397.99,"h":397.99,"l":397,"n":25,"o":397.15,"t":"2026-10-12T12:15:00Z","v":652,"vw":397.233923},{"c":396.3,"h":396.3,"l":395.9,"n":41,"o":396,"t":"2026-10-12T12:30:00Z","v":1330,"vw":396.077358},{"c":396.5,"h":396.5,"l":396.5,"n":1,"o":396.5,"t":"2026-10-12T12:45:00Z","v":40,"vw":396.5},{"c":398,"h":398,"l":397.64,"n":29,"o":397.64,"t":"2026-10-12T13:00:00Z","v":593,"vw":397.799778},{"c":394.69,"h":398.58,"l":394.4,"n":65,"o":396,"t":"2026-10-12T13:15:00Z","v":1475,"vw":395.112464},{"c":386.795,"h":394.68,"l":385.29,"n":3797,"o":394.4,"t":"2026-10-12T13:30:00Z","v":115454,"vw":389.87499},{"c":390.46,"h":391.335,"l":385.445,"n":3279,"o":386.26,"t":"2026-10-12T13:45:00Z","v":125282,"vw":388.580208},{"c":388.91,"h":391.29,"l":384.1,"n":4054,"o":390.55,"t":"2026-10-12T14:00:00Z","v":179019,"vw":386.913075},{"c":386.86,"h":389.8709,"l":386.22,"n":2286,"o":388.62,"t":"2026-10-12T14:15:00Z","v":54153,"vw":388.117528},{"c":386.63,"h":387.67,"l":384.81,"n":2913,"o":386.63,"t":"2026-10-12T14:30:00Z","v":119950,"vw":386.242617},{"c":388.04,"h":389,"l":384.61,"n":3011,"o":386.35,"t":"2026-10-12T14:45:00Z","v":92647,"vw":387.649766},{"c":385.2,"h":388.235,"l":384.41,"n":3067,"o":388,"t":"2026-10-12T15:00:00Z","v":130264,"vw":386.290005},{"c":382.325,"h":386.5799,"l":381.74,"n":2904,"o":384.73,"t":"2026-10-12T15:15:00Z","v":78798,"vw":383.552728},{"c":384.86,"h":385.32,"l":381.87,"n":2865,"o":381.87,"t":"2026-10-12T15:30:00Z","v":61133,"vw":383.784193},{"c":388.415,"h":388.67,"l":384.53,"n":1835,"o":384.53,"t":"2026-10-12T15:45:00Z","v":37526,"vw":386.875255},{"c":389.23,"h":389.88,"l":387.87,"n":1868,"o":388.17,"t":"2026-10-12T16:00:00Z","v":40126,"vw":388.962287},{"c":389.11,"h":389.59,"l":387.7201,"n":1514,"o":388.82,"t":"2026-10-12T16:15:00Z","v":32709,"vw":388.778334},{"c":389.34,"h":389.6425,"l":388.37,"n":1195,"o":388.85,"t":"2026-10-12T16:30:00Z","v":20734,"vw":389.040213},{"c":385.57,"h":389.34,"l":385.14,"n":1569,"o":389.18,"t":"2026-10-12T16:45:00Z","v":39230,"vw":387.016267},{"c":385.715,"h":386.22,"l":384.53,"n":2072,"o":385.13,"t":"2026-10-12T17:00:00Z","v":40294,"vw":385.71924},{"c":385.3,"h":386.01,"l":385.2,"n":1346,"o":385.5,"t":"2026-10-12T17:15:00Z","v":23911,"vw":385.588358},{"c":385.455,"h":386,"l":384.5261,"n":1500,"o":385.35,"t":"2026-10-12T17:30:00Z","v":31155,"vw":385.341157},{"c":385.53,"h":386.075,"l":384.85,"n":1830,"o":385.3,"t":"2026-10-12T17:45:00Z","v":34928,"vw":385.452168},{"c":385.715,"h":386.2,"l":384.74,"n":1553,"o":385.28,"t":"2026-10-12T18:00:00Z","v":27034,"vw":385.536308},{"c":385.17,"h":385.64,"l":384.37,"n":1657,"o":385.42,"t":"2026-10-12T18:15:00Z","v":32116,"vw":384.898806},{"c":385.84,"h":386.1499,"l":384.46,"n":1567,"o":384.94,"t":"2026-10-12T18:30:00Z","v":24911,"vw":385.380802},{"c":383.22,"h":385.64,"l":383.175,"n":1731,"o":385.59,"t":"2026-10-12T18:45:00Z","v":35489,"vw":384.342872},{"c":383.55,"h":384.48,"l":382.61,"n":2953,"o":383.44,"t":"2026-10-12T19:00:00Z","v":55866,"vw":383.481646},{"c":383.445,"h":383.58,"l":382.15,"n":3704,"o":383.39,"t":"2026-10-12T19:15:00Z","v":86979,"vw":382.844403},{"c":383.51,"h":384.6906,"l":382.96,"n":4529,"o":383.14,"t":"2026-10-12T19:30:00Z","v":97066,"vw":383.80876},{"c":383.82,"h":385.08,"l":382.88,"n":10906,"o":383.26,"t":"2026-10-12T19:45:00Z","v":300636,"vw":383.809815},{"c":382,"h":383.9,"l":382,"n":167,"o":383.66,"t":"2026-10-12T20:00:00Z","v":686596,"vw":383.848419},{"c":382.0487,"h":389,"l":382.0487,"n":13,"o":382.0792,"t":"2026-10-12T20:15:00Z","v":83888,"vw":382.972146},{"c":383.85,"h":383.85,"l":383.85,"n":2,"o":383.85,"t":"2026-10-12T20:30:00Z","v":7976,"vw":383.85},{"c":383.85,"h":383.85,"l":382.97,"n":6,"o":382.97,"t":"2026-10-12T20:45:00Z","v":350,"vw":383.114214},{"c":383.85,"h":383.85,"l":383.85,"n":1,"o":383.85,"t":"2026-10-12T21:30:00Z","v":50,"vw":383.85},{"c":383.56,"h":383.56,"l":383.56,"n":6,"o":383.56,"t":"2026-10-12T21:45:00Z","v":205,"vw":383.56},{"c":383.01,"h":383.01,"l":383.01,"n":4,"o":383.01,"t":"2026-10-12T22:15:00Z","v":500,"vw":383.01},{"c":383.21,"h":383.21,"l":383.21,"n":1,"o":383.21,"t":"2026-10-12T22:30:00Z","v":40,"vw":383.21},{"c":383.33,"h":383.33,"l":383.21,"n":12,"o":383.21,"t":"2026-10-12T22:45:00Z","v":669,"vw":383.241287},{"c":382.07,"h":382.49,"l":381.74,"n":23,"o":382.49,"t":"2026-10-12T23:00:00Z","v":1025,"vw":382.016725},{"c":381,"h":383.74,"l":381,"n":24,"o":383.7,"t":"2026-10-12T23:15:00Z","v":582,"vw":381.953757},{"c":381,"h":381,"l":381,"n":20,"o":381,"t":"2026-10-12T23:45:00Z","v":232,"vw":381},{"c":376.9,"h":378.45,"l":373.04,"n":794,"o":376.74,"t":"2026-10-13T08:00:00Z","v":8618,"vw":375.979733},{"c":378.2,"h":379.27,"l":378,"n":64,"o":378,"t":"2026-10-13T08:15:00Z","v":1286,"vw":378.329286},{"c":379,"h":379.27,"l":379,"n":14,"o":379.27,"t":"2026-10-13T08:30:00Z","v":803,"vw":379.018837},{"c":379,"h":379,"l":379,"n":3,"o":379,"t":"2026-10-13T08:45:00Z","v":120,"vw":379},{"c":379,"h":379,"l":379,"n":23,"o":379,"t":"2026-10-13T09:00:00Z","v":359,"vw":379},{"c":378,"h":378,"l":378,"n":1,"o":378,"t":"2026-10-13T09:15:00Z","v":42,"vw":378},{"c":378.02,"h":378.02,"l":378.02,"n":10,"o":378.02,"t":"2026-10-13T10:15:00Z","v":306,"vw":378.02},{"c":376.76,"h":377.5,"l":376.76,"n":14,"o":377.5,"t":"2026-10-13T10:30:00Z","v":307,"vw":376.927985},{"c":376.94,"h":376.94,"l":376.76,"n":9,"o":376.76,"t":"2026-10-13T10:45:00Z","v":213,"vw":376.89},{"c":374.02,"h":377.89,"l":374.02,"n":173,"o":377.89,"t":"2026-10-13T11:00:00Z","v":3091,"vw":375.331195},{"c":374.6,"h":374.6,"l":373.01,"n":17,"o":373.51,"t":"2026-10-13T11:15:00Z","v":1543,"vw":373.184242},{"c":374.5,"h":374.5,"l":374.09,"n":14,"o":374.5,"t":"2026-10-13T11:30:00Z","v":470,"vw":374.248097},{"c":376,"h":376.2,"l":373.79,"n":107,"o":373.79,"t":"2026-10-13T12:00:00Z","v":3241,"vw":374.895726},{"c":376,"h":376,"l":376,"n":12,"o":376,"t":"2026-10-13T12:15:00Z","v":480,"vw":376},{"c":375,"h":376.3897,"l":374.17,"n":212,"o":375.07,"t":"2026-10-13T12:30:00Z","v":3623,"vw":374.680434},{"c":373,"h":374.02,"l":373,"n":79,"o":373.1,"t":"2026-10-13T12:45:00Z","v":1393,"vw":373.345612},{"c":373,"h":373.3,"l":373,"n":23,"o":373.29,"t":"2026-10-13T13:00:00Z","v":355,"vw":373.20885},{"c":371.06,"h":373.02,"l":371,"n":75,"o":373.02,"t":"2026-10-13T13:15:00Z","v":1982,"vw":372.243867},{"c":375.2151,"h":376,"l":366.48,"n":6531,"o":371.44,"t":"2026-10-13T13:30:00Z","v":294698,"vw":371.105421},{"c":373.97,"h":375.82,"l":371.5552,"n":2998,"o":375.17,"t":"2026-10-13T13:45:00Z","v":154509,"vw":373.792124},{"c":374.605,"h":375.46,"l":372.51,"n":2866,"o":373.93,"t":"2026-10-13T14:00:00Z","v":91452,"vw":373.82817},{"c":370.99,"h":375.46,"l":370.6926,"n":2147,"o":374.605,"t":"2026-10-13T14:15:00Z","v":68627,"vw":372.744035},{"c":370.365,"h":371.82,"l":369.24,"n":2307,"o":370.99,"t":"2026-10-13T14:30:00Z","v":52266,"vw":370.673597},{"c":368.7,"h":370.38,"l":367.46,"n":2173,"o":370.27,"t":"2026-10-13T14:45:00Z","v":62835,"vw":368.653302},{"c":369.885,"h":370.9699,"l":368.28,"n":2282,"o":368.28,"t":"2026-10-13T15:00:00Z","v":36618,"vw":369.896314},{"c":366.06,"h":370.1,"l":365.9103,"n":2749,"o":369.88,"t":"2026-10-13T15:15:00Z","v":47137,"vw":367.943801},{"c":366.11,"h":366.32,"l":362.54,"n":3790,"o":366.07,"t":"2026-10-13T15:30:00Z","v":76978,"vw":364.281718},{"c":371,"h":371.48,"l":364.73,"n":2757,"o":365.89,"t":"2026-10-13T15:45:00Z","v":74791,"vw":367.838068},{"c":371.49,"h":372.77,"l":370.641,"n":2476,"o":371.01,"t":"2026-10-13T16:00:00Z","v":52871,"vw":371.857752},{"c":374.36,"h":374.37,"l":371.16,"n":2470,"o":371.695,"t":"2026-10-13T16:15:00Z","v":68291,"vw":373.15904},{"c":374.51,"h":376.34,"l":374.156,"n":2354,"o":374.35,"t":"2026-10-13T16:30:00Z","v":46395,"vw":375.41566},{"c":374,"h":375.79,"l":373.99,"n":1919,"o":374.45,"t":"2026-10-13T16:45:00Z","v":31592,"vw":374.743318},{"c":372.79,"h":374.24,"l":372.3825,"n":2035,"o":373.54,"t":"2026-10-13T17:00:00Z","v":40677,"vw":373.285255},{"c":371.97,"h":373.15,"l":370.88,"n":1869,"o":372.93,"t":"2026-10-13T17:15:00Z","v":36466,"vw":372.240962},{"c":374.15,"h":374.29,"l":371.465,"n":1659,"o":371.68,"t":"2026-10-13T17:30:00Z","v":30725,"vw":373.084756},{"c":373.49,"h":373.98,"l":372.04,"n":1546,"o":373.965,"t":"2026-10-13T17:45:00Z","v":25865,"vw":373.171612},{"c":375.915,"h":376.1285,"l":373.36,"n":1925,"o":373.57,"t":"2026-10-13T18:00:00Z","v":37422,"vw":375.090748},{"c":377.1,"h":378.19,"l":374.98,"n":1883,"o":375.905,"t":"2026-10-13T18:15:00Z","v":36146,"vw":376.751528},{"c":376.12,"h":378.03,"l":375.7,"n":2075,"o":377.235,"t":"2026-10-13T18:30:00Z","v":51506,"vw":376.749312},{"c":375.28,"h":376.21,"l":374.51,"n":1968,"o":376.21,"t":"2026-10-13T18:45:00Z","v":52668,"vw":375.052656},{"c":375.18,"h":376.19,"l":374.375,"n":2066,"o":374.97,"t":"2026-10-13T19:00:00Z","v":49293,"vw":375.112625},{"c":375.53,"h":376.55,"l":374.95,"n":2505,"o":375.205,"t":"2026-10-13T19:15:00Z","v":70131,"vw":375.713894},{"c":375.735,"h":376.92,"l":375,"n":3237,"o":375.68,"t":"2026-10-13T19:30:00Z","v":76332,"vw":376.013265},{"c":380.52,"h":381.1,"l":375.635,"n":11696,"o":375.8,"t":"2026-10-13T19:45:00Z","v":326104,"vw":379.448084},{"c":380.6,"h":381.66,"l":380.29,"n":167,"o":380.29,"t":"2026-10-13T20:00:00Z","v":537129,"vw":380.290666},{"c":380.3,"h":380.6,"l":380.3,"n":26,"o":380.6,"t":"2026-10-13T20:15:00Z","v":277,"vw":380.51457},{"c":380.2,"h":380.29,"l":380.2,"n":6,"o":380.29,"t":"2026-10-13T20:30:00Z","v":923,"vw":380.240331},{"c":382.1664,"h":382.1664,"l":380.29,"n":3,"o":380.29,"t":"2026-10-13T20:45:00Z","v":158,"vw":381.557838},{"c":381,"h":381,"l":381,"n":3,"o":381,"t":"2026-10-13T21:00:00Z","v":316,"vw":381},{"c":382.57,"h":382.57,"l":381.79,"n":17,"o":382.46,"t":"2026-10-13T21:15:00Z","v":1036,"vw":382.359773},{"c":381.8,"h":381.8,"l":381.8,"n":6,"o":381.8,"t":"2026-10-13T22:15:00Z","v":75,"vw":381.8},{"c":382,"h":382,"l":382,"n":3,"o":382,"t":"2026-10-13T22:30:00Z","v":81,"vw":382},{"c":382.62,"h":382.62,"l":382.62,"n":3,"o":382.62,"t":"2026-10-13T22:45:00Z","v":63,"vw":382.62},{"c":381,"h":381.06,"l":381,"n":17,"o":381.06,"t":"2026-10-13T23:15:00Z","v":306,"vw":381.028912},{"c":380.29,"h":383.35,"l":376.05,"n":343,"o":380.36,"t":"2026-10-14T08:00:00Z","v":4210,"vw":379.355198},{"c":384.02,"h":384.02,"l":384.02,"n":4,"o":384.02,"t":"2026-10-14T08:15:00Z","v":174,"vw":384.02},{"c":380.5,"h":381.42,"l":380.5,"n":32,"o":381.42,"t":"2026-10-14T08:45:00Z","v":340,"vw":380.96},{"c":377.5,"h":379,"l":377.5,"n":35,"o":378.86,"t":"2026-10-14T09:15:00Z","v":314,"vw":378.436364},{"c":377,"h":378,"l":377,"n":15,"o":378,"t":"2026-10-14T10:45:00Z","v":363,"vw":377.241546},{"c":377,"h":378.99,"l":377,"n":47,"o":378.99,"t":"2026-10-14T11:00:00Z","v":906,"vw":378.421429},{"c":376,"h":377,"l":376,"n":10,"o":377,"t":"2026-10-14T11:15:00Z","v":240,"vw":376.346405},{"c":377.74,"h":377.74,"l":377.74,"n":13,"o":377.74,"t":"2026-10-14T11:45:00Z","v":222,"vw":377.74},{"c":379,"h":379,"l":379,"n":6,"o":379,"t":"2026-10-14T12:00:00Z","v":86,"vw":379},{"c":370.5,"h":376.3,"l":370.5,"n":170,"o":376.3,"t":"2026-10-14T12:30:00Z","v":7184,"vw":372.182823},{"c":371.1065,"h":375,"l":370.52,"n":62,"o":370.52,"t":"2026-10-14T12:45:00Z","v":1351,"vw":371.296638},{"c":369,"h":372,"l":368,"n":15,"o":372,"t":"2026-10-14T13:00:00Z","v":667,"vw":369.032457},{"c":369,"h":370.02,"l":369,"n":36,"o":370.02,"t":"2026-10-14T13:15:00Z","v":530,"vw":369.476335},{"c":366.8,"h":371.71,"l":364.01,"n":4384,"o":368.04,"t":"2026-10-14T13:30:00Z","v":170275,"vw":367.445339},{"c":362.43,"h":369,"l":361.83,"n":3649,"o":367.16,"t":"2026-10-14T13:45:00Z","v":95031,"vw":365.74424},{"c":364.3,"h":365.17,"l":361.84,"n":3520,"o":362.34,"t":"2026-10-14T14:00:00Z","v":81659,"vw":363.865191},{"c":362.83,"h":366.24,"l":361.7,"n":2918,"o":364.49,"t":"2026-10-14T14:15:00Z","v":83149,"vw":364.615195},{"c":366.21,"h":366.6,"l":362.46,"n":3369,"o":362.85,"t":"2026-10-14T14:30:00Z","v":93027,"vw":365.107208},{"c":365.78,"h":366.75,"l":363.805,"n":2711,"o":365.9,"t":"2026-10-14T14:45:00Z","v":100730,"vw":365.097187},{"c":362.67,"h":365.815,"l":362,"n":3018,"o":365.72,"t":"2026-10-14T15:00:00Z","v":83925,"vw":363.992881},{"c":361.565,"h":363.9,"l":361.42,"n":2612,"o":362.535,"t":"2026-10-14T15:15:00Z","v":68218,"vw":362.237603},{"c":358.82,"h":362.29,"l":357.58,"n":3999,"o":361.57,"t":"2026-10-14T15:30:00Z","v":95356,"vw":359.790646},{"c":360.735,"h":361.71,"l":358.48,"n":3056,"o":358.93,"t":"2026-10-14T15:45:00Z","v":83703,"vw":360.072343},{"c":358.04,"h":361.235,"l":357.49,"n":3100,"o":360.735,"t":"2026-10-14T16:00:00Z","v":60236,"vw":359.308886},{"c":355.86,"h":358.11,"l":354.74,"n":4919,"o":357.89,"t":"2026-10-14T16:15:00Z","v":120903,"vw":356.443337},{"c":358.215,"h":358.48,"l":354.78,"n":3701,"o":355.82,"t":"2026-10-14T16:30:00Z","v":97963,"vw":357.109917},{"c":359.555,"h":360.17,"l":356.52,"n":2503,"o":358.01,"t":"2026-10-14T16:45:00Z","v":71325,"vw":357.947807},{"c":359,"h":360.51,"l":357.99,"n":2900,"o":359.78,"t":"2026-10-14T17:00:00Z","v":70690,"vw":359.263445},{"c":357.06,"h":359.24,"l":356.67,"n":2882,"o":358.97,"t":"2026-10-14T17:15:00Z","v":56161,"vw":358.248935},{"c":356.87,"h":357.67,"l":355.97,"n":2877,"o":357.04,"t":"2026-10-14T17:30:00Z","v":60438,"vw":356.753101},{"c":357.31,"h":357.31,"l":355.01,"n":4092,"o":356.65,"t":"2026-10-14T17:45:00Z","v":78444,"vw":356.309046},{"c":357.76,"h":358.37,"l":355.9,"n":4546,"o":357.2,"t":"2026-10-14T18:00:00Z","v":82226,"vw":357.217745},{"c":358.08,"h":358.62,"l":357.01,"n":2876,"o":357.76,"t":"2026-10-14T18:15:00Z","v":52582,"vw":357.931109},{"c":356.87,"h":358.09,"l":356.09,"n":2571,"o":358.03,"t":"2026-10-14T18:30:00Z","v":61449,"vw":357.122242},{"c":358.005,"h":358.5125,"l":356.5,"n":3647,"o":356.76,"t":"2026-10-14T18:45:00Z","v":68553,"vw":357.479686},{"c":356.565,"h":357.92,"l":355.58,"n":4782,"o":357.92,"t":"2026-10-14T19:00:00Z","v":91142,"vw":356.432141},{"c":360.02,"h":360.19,"l":355.8,"n":4283,"o":356.56,"t":"2026-10-14T19:15:00Z","v":90451,"vw":358.453809},{"c":361.06,"h":361.97,"l":359.15,"n":5158,"o":360.06,"t":"2026-10-14T19:30:00Z","v":114990,"vw":360.824597},{"c":359.17,"h":361.33,"l":358.01,"n":16133,"o":360.98,"t":"2026-10-14T19:45:00Z","v":439833,"vw":359.711628},{"c":357.99,"h":359.53,"l":356.77,"n":211,"o":359.15,"t":"2026-10-14T20:00:00Z","v":1137127,"vw":359.438564},{"c":359.44,"h":359.44,"l":357.25,"n":12,"o":357.25,"t":"2026-10-14T20:15:00Z","v":15099,"vw":359.420623},{"c":360,"h":360,"l":357.31,"n":31,"o":357.31,"t":"2026-10-14T20:45:00Z","v":1171,"vw":359.257758},{"c":358.6,"h":358.6,"l":358,"n":17,"o":358.51,"t":"2026-10-14T21:00:00Z","v":275,"vw":358.268586},{"c":357.99,"h":357.99,"l":357.99,"n":3,"o":357.99,"t":"2026-10-14T21:15:00Z","v":61,"vw":357.99},{"c":356.9,"h":358.5,"l":356.9,"n":26,"o":358.5,"t":"2026-10-14T21:30:00Z","v":1537,"vw":357.487028},{"c":356.2,"h":357.7,"l":356.2,"n":17,"o":356.29,"t":"2026-10-14T21:45:00Z","v":484,"vw":356.513297},{"c":355.51,"h":355.51,"l":355.51,"n":1,"o":355.51,"t":"2026-10-14T22:00:00Z","v":47,"vw":355.51},{"c":354.05,"h":354.73,"l":354.05,"n":44,"o":354.73,"t":"2026-10-14T22:15:00Z","v":389,"vw":354.176512},{"c":351.28,"h":354.3,"l":350.96,"n":91,"o":354.3,"t":"2026-10-14T22:30:00Z","v":2308,"vw":352.652039},{"c":350.01,"h":352.81,"l":349.9,"n":210,"o":352.666,"t":"2026-10-14T22:45:00Z","v":4991,"vw":350.229274},{"c":349,"h":351,"l":349,"n":132,"o":350,"t":"2026-10-14T23:00:00Z","v":7975,"vw":350.006088},{"c":349.38,"h":350,"l":348.1369,"n":18,"o":348.5,"t":"2026-10-14T23:15:00Z","v":895,"vw":349.575257},{"c":349.66,"h":349.78,"l":348.5,"n":57,"o":349.37,"t":"2026-10-14T23:30:00Z","v":1199,"vw":349.22114},{"c":347,"h":349.8,"l":347,"n":56,"o":349.8,"t":"2026-10-14T23:45:00Z","v":1481,"vw":348.543718},{"c":353.64,"h":356.14,"l":348,"n":1715,"o":348.6,"t":"2026-10-15T08:00:00Z","v":13456,"vw":351.805928},{"c":350.95,"h":350.95,"l":349.99,"n":39,"o":349.99,"t":"2026-10-15T09:00:00Z","v":515,"vw":350.238729},{"c":345.96,"h":348.52,"l":345.96,"n":29,"o":348.52,"t":"2026-10-15T10:45:00Z","v":289,"vw":347.037895},{"c":345.4736,"h":346.67,"l":344.09,"n":134,"o":345,"t":"2026-10-15T11:00:00Z","v":1999,"vw":345.001309},{"c":346.97,"h":347,"l":345.19,"n":27,"o":347,"t":"2026-10-15T11:15:00Z","v":772,"vw":346.323529},{"c":347.04,"h":347.04,"l":346.95,"n":176,"o":347,"t":"2026-10-15T11:30:00Z","v":4695,"vw":347.011623},{"c":347.51,"h":347.51,"l":346,"n":38,"o":346.5,"t":"2026-10-15T11:45:00Z","v":943,"vw":346.72466},{"c":345.4828,"h":346.94,"l":345.19,"n":51,"o":345.26,"t":"2026-10-15T12:00:00Z","v":1486,"vw":345.386112},{"c":346,"h":346.81,"l":345,"n":53,"o":346.34,"t":"2026-10-15T12:15:00Z","v":1399,"vw":346.399824},{"c":342.78,"h":346.75,"l":342.78,"n":90,"o":345,"t":"2026-10-15T12:30:00Z","v":1195,"vw":344.138704},{"c":345,"h":345,"l":344.75,"n":12,"o":344.75,"t":"2026-10-15T12:45:00Z","v":695,"vw":344.768519},{"c":343.97,"h":344.39,"l":343.97,"n":37,"o":344.39,"t":"2026-10-15T13:00:00Z","v":199,"vw":344.18},{"c":341.4,"h":345.8,"l":341.4,"n":215,"o":343.61,"t":"2026-10-15T13:15:00Z","v":2732,"vw":343.055178},{"c":342.49,"h":343.95,"l":336.38,"n":9428,"o":341.4,"t":"2026-10-15T13:30:00Z","v":334228,"vw":340.805567},{"c":336.05,"h":342.8,"l":333.63,"n":6396,"o":342.02,"t":"2026-10-15T13:45:00Z","v":174173,"vw":336.483519},{"c":333.12,"h":337.16,"l":332.54,"n":5214,"o":335.93,"t":"2026-10-15T14:00:00Z","v":149612,"vw":335.421244},{"c":335.32,"h":336.58,"l":331.89,"n":4612,"o":333.28,"t":"2026-10-15T14:15:00Z","v":120330,"vw":334.522136},{"c":342.02,"h":342.02,"l":333.01,"n":4304,"o":335.14,"t":"2026-10-15T14:30:00Z","v":111875,"vw":337.14692},{"c":343.66,"h":343.86,"l":338.94,"n":3659,"o":341.89,"t":"2026-10-15T14:45:00Z","v":106185,"vw":341.616533},{"c":343.25,"h":343.9,"l":339.27,"n":3490,"o":343.66,"t":"2026-10-15T15:00:00Z","v":94167,"vw":341.679045},{"c":341.385,"h":344.51,"l":341.18,"n":3729,"o":343.2601,"t":"2026-10-15T15:15:00Z","v":87764,"vw":342.754228},{"c":339.42,"h":341.85,"l":338.78,"n":2850,"o":341.44,"t":"2026-10-15T15:30:00Z","v":57069,"vw":340.35508},{"c":340.335,"h":340.6299,"l":337.55,"n":2909,"o":339.415,"t":"2026-10-15T15:45:00Z","v":65174,"vw":338.989809},{"c":337.5,"h":340.77,"l":337.49,"n":2829,"o":340.12,"t":"2026-10-15T16:00:00Z","v":68780,"vw":339.167868},{"c":336.15,"h":337.86,"l":335.1,"n":3360,"o":337.595,"t":"2026-10-15T16:15:00Z","v":85547,"vw":336.491017},{"c":336.76,"h":338.04,"l":334.82,"n":3807,"o":336.19,"t":"2026-10-15T16:30:00Z","v":111679,"vw":336.217719},{"c":335.26,"h":336.99,"l":334.29,"n":2583,"o":336.665,"t":"2026-10-15T16:45:00Z","v":58474,"vw":335.440436},{"c":336.21,"h":337.02,"l":335.98,"n":651,"o":336.54,"t":"2026-10-15T18:00:00Z","v":17491,"vw":336.392332},{"c":336.36,"h":336.73,"l":334.65,"n":3648,"o":336.225,"t":"2026-10-15T18:15:00Z","v":89514,"vw":335.645631},{"c":336.475,"h":336.82,"l":335.6375,"n":2939,"o":336.39,"t":"2026-10-15T18:30:00Z","v":62246,"vw":336.049831},{"c":335.63,"h":336.44,"l":334.51,"n":4477,"o":336.44,"t":"2026-10-15T18:45:00Z","v":120318,"vw":335.466972},{"c":339.38,"h":339.6,"l":335.42,"n":6291,"o":335.63,"t":"2026-10-15T19:00:00Z","v":205539,"vw":337.25229},{"c":341.73,"h":343.6,"l":339.17,"n":5520,"o":339.17,"t":"2026-10-15T19:15:00Z","v":135009,"vw":341.480054},{"c":343.01,"h":344.88,"l":341.23,"n":5176,"o":341.865,"t":"2026-10-15T19:30:00Z","v":127527,"vw":343.246052},{"c":343.47,"h":344.17,"l":341.58,"n":12872,"o":342.875,"t":"2026-10-15T19:45:00Z","v":311246,"vw":343.300416},{"c":344,"h":344,"l":342,"n":184,"o":343.36,"t":"2026-10-15T20:00:00Z","v":951078,"vw":343.209225},{"c":344.8,"h":344.8,"l":343.21,"n":17,"o":344,"t":"2026-10-15T20:15:00Z","v":30029,"vw":343.217199}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":2.0324697187802894,"strike":412.6919430410118,"iv":2.558300017942858,"gamma":0.004148871182056158,"theta":-4.089546931951081,"vega":0.0312976182088409,"rho":0.0008654908205980711,"breakevenPct":20.279702076505828},{"delta":0.15,"premium":1.320262502294277,"strike":363.84554345831066,"iv":0.9699030741217418,"gamma":0.013408585562450281,"theta":-2.057564662539175,"vega":0.041339187394467784,"rho":0.0013420009952413753,"breakevenPct":5.90655625307567},{"delta":0.2,"premium":1.9303405256154147,"strike":360.5202585842808,"iv":0.9898524109010552,"gamma":0.015815742313641152,"theta":-2.5351373907594565,"vega":0.049826884540526764,"rho":0.001785818725770539,"breakevenPct":5.119083268531387},{"delta":0.25,"premium":2.3495062668726456,"strike":356.4763968603218,"iv":0.9012866609657547,"gamma":0.019719747997257713,"theta":-2.5833493659407325,"vega":0.05700374585907102,"rho":0.0022192175418743543,"breakevenPct":4.067837333873106},{"delta":0.3,"premium":3.4337365591397844,"strike":355.38978494623655,"iv":1.0295986559139785,"gamma":0.018703763440860215,"theta":-3.215515322580645,"vega":0.06236989247311828,"rho":0.002647627866607951,"breakevenPct":4.067146608287799},{"delta":0.35,"premium":3.5375000000000014,"strike":351.25,"iv":0.8563500000000005,"gamma":0.024499999999999984,"theta":-2.8713000000000015,"vega":0.0668,"rho":0.0031080254850088937,"breakevenPct":2.8966067285382797},{"delta":0.4,"premium":4.0747311827957,"strike":348.715651135006,"iv":0.7980056152927121,"gamma":0.02676427718040621,"theta":-2.785746117084827,"vega":0.06930358422939069,"rho":0.003559330526277263,"breakevenPct":2.317396263863586},{"delta":0.45,"premium":5.031578947368422,"strike":347.1291866028708,"iv":0.8444966507177033,"gamma":0.025944976076555024,"theta":-3.027050717703349,"vega":0.07131866028708134,"rho":0.004000391832244533,"breakevenPct":2.134792792992811},{"delta":0.5,"premium":5.470175438596492,"strike":345.13556618819774,"iv":0.7794248803827751,"gamma":0.028337320574162682,"theta":-2.821947049441786,"vega":0.0719566188197767,"rho":0.00445469372117609,"breakevenPct":1.6837997757523913},{"delta":0.55,"premium":6.088696808510639,"strike":343.45079787234044,"iv":0.7437061170212765,"gamma":0.029367553191489364,"theta":-2.665473404255319,"vega":0.07113244680851064,"rho":0.004904081536569877,"breakevenPct":1.3745634225206045},{"delta":0.6,"premium":6.800377833753148,"strike":341.82619647355165,"iv":0.71627959697733,"gamma":0.02973828715365239,"theta":-2.509298992443325,"vega":0.06944105793450882,"rho":0.005351178632563095,"breakevenPct":1.109795332745002},{"delta":0.65,"premium":7.619017632241814,"strike":340.25188916876573,"iv":0.697073047858942,"gamma":0.029360453400503778,"theta":-2.348782619647355,"vega":0.06673324937027708,"rho":0.005795693466836478,"breakevenPct":0.8906342230300304},{"delta":0.7,"premium":9.365384615384613,"strike":338.0769230769231,"iv":0.7443076923076922,"gamma":0.025915384615384618,"theta":-2.352330769230769,"vega":0.06260769230769231,"rho":0.006215444554923081,"breakevenPct":0.7663305372122097},{"delta":0.75,"premium":11.222154280338664,"strike":335.74082784571965,"iv":0.7671403574788335,"gamma":0.02271862652869238,"theta":-2.1939786453433676,"vega":0.05657431796801505,"rho":0.006630952244334463,"breakevenPct":0.6273150017570559},{"delta":0.8,"premium":13.0565851364064,"strike":333.3889934148636,"iv":0.7774884289746001,"gamma":0.019802351834430854,"theta":-1.9705543744120413,"vega":0.04998918156161805,"rho":0.007046619456942115,"breakevenPct":0.4772559603451226},{"delta":0.85,"premium":0.005,"strike":351.9375,"iv":-0.5722274999999998,"gamma":0.057574999999999966,"theta":1.4835849999999986,"vega":0.04283499999999998,"rho":0.008067617325778069,"breakevenPct":0},{"delta":0.9,"premium":0.005,"strike":383.1875,"iv":-2.7484775000000004,"gamma":0.12007499999999993,"theta":6.901084999999999,"vega":0.035334999999999936,"rho":0.009456484950328331,"breakevenPct":0}],"put":[{"delta":0.1,"premium":1.928376933869176,"strike":290.31544772865885,"iv":2.5920862159634686,"gamma":0.005659764094361931,"theta":-3.599115370491999,"vega":0.030839768878793233,"rho":-0.0009654399990368283,"breakevenPct":16.361058354179328},{"delta":0.15,"premium":1.6173948220064722,"strike":325.13754045307445,"iv":1.1162705501618122,"gamma":0.01156051779935275,"theta":-2.343594822006472,"vega":0.04197216828478964,"rho":-0.0014037141313681476,"breakevenPct":6.171651499110226},{"delta":0.2,"premium":2.608495145631068,"strike":327.1601941747573,"iv":1.243778640776699,"gamma":0.012450485436893205,"theta":-3.134695145631068,"vega":0.05038640776699029,"rho":-0.0018918084703089268,"breakevenPct":5.872477079719773},{"delta":0.25,"premium":3.2321428571428568,"strike":331.51785714285717,"iv":1.1654607142857143,"gamma":0.015132142857142858,"theta":-3.326575,"vega":0.057325,"rho":-0.0023726398507789197,"breakevenPct":4.789526019224404},{"delta":0.3,"premium":3.9264613778705635,"strike":335.0678496868476,"iv":1.1078858037578287,"gamma":0.01742171189979123,"theta":-3.4636530271398747,"vega":0.06270855949895617,"rho":-0.0028562766644511144,"breakevenPct":3.9613142955402996},{"delta":0.35,"premium":4.949374999999999,"strike":337.6770833333333,"iv":1.12600125,"gamma":0.018242500000000002,"theta":-3.748113333333333,"vega":0.06680541666666667,"rho":-0.0033496362065855694,"breakevenPct":3.5012446829079695},{"delta":0.4,"premium":6.040794979079498,"strike":340.28242677824267,"iv":1.1339347280334728,"gamma":0.01887907949790795,"theta":-3.9346878661087867,"vega":0.06969205020920503,"rho":-0.003844993201414725,"breakevenPct":3.062171751982842},{"delta":0.45,"premium":7.119574036511156,"strike":342.88539553752537,"iv":1.1213176470588235,"gamma":0.01957707910750507,"theta":-3.9836081135902637,"vega":0.07132332657200811,"rho":-0.004340538267756694,"breakevenPct":2.6201213744158367},{"delta":0.5,"premium":8.265369261477046,"strike":345.4141716566866,"iv":1.1054734530938124,"gamma":0.02,"theta":-3.956047305389222,"vega":0.07193373253493013,"rho":-0.004838267180384901,"breakevenPct":2.219024827375419},{"delta":0.55,"premium":9.69713958810069,"strike":347.9691075514874,"iv":1.1098951945080093,"gamma":0.019756064073226543,"theta":-3.9386231121281465,"vega":0.07135606407322655,"rho":-0.005342779986651105,"breakevenPct":1.8932807530781026},{"delta":0.6,"premium":11.86563275434243,"strike":350.8995037220844,"iv":1.1679200992555832,"gamma":0.01830421836228288,"theta":-4.042423573200993,"vega":0.06961637717121588,"rho":-0.005866809820184607,"breakevenPct":1.6723112042511814},{"delta":0.65,"premium":13.66686274509804,"strike":353.6862745098039,"iv":1.166163137254902,"gamma":0.017552549019607844,"theta":-3.865899607843137,"vega":0.06669176470588235,"rho":-0.006380771649962933,"breakevenPct":1.3864815067558425},{"delta":0.7,"premium":15.187636761487964,"strike":356.2691466083151,"iv":1.1238669584245076,"gamma":0.01709387308533917,"theta":-3.492352297592998,"vega":0.06261706783369803,"rho":-0.0068872182987433075,"breakevenPct":1.0784484202937614},{"delta":0.75,"premium":20.509999999999998,"strike":361.9555555555556,"iv":1.304547111111111,"gamma":0.013483111111111112,"theta":-3.707871111111111,"vega":0.057288000000000006,"rho":-0.0074928494553986175,"breakevenPct":0.9728667182263503},{"delta":0.8,"premium":25.241353383458648,"strike":367.406015037594,"iv":1.3736067669172933,"gamma":0.011285714285714284,"theta":-3.424194736842105,"vega":0.050364661654135334,"rho":-0.008081503830872083,"breakevenPct":0.7643092650419634},{"delta":0.85,"premium":32.118367742964466,"strike":374.89410466041284,"iv":1.5091962051683425,"gamma":0.00887567811833329,"theta":-3.201908565318292,"vega":0.0416228237657372,"rho":-0.008707428527926414,"breakevenPct":0.5870832606008208},{"delta":0.9,"premium":56.13479295835945,"strike":399.2680017800038,"iv":2.119265177472209,"gamma":0.004677206539448392,"theta":-3.3562430163969976,"vega":0.031298509306220086,"rho":-0.009802432665470191,"breakevenPct":0.4834081143723078}]},"raw":{"call":[{"delta":0.1,"premium":2.0324697187802894,"strike":412.6919430410118,"iv":2.558300017942858,"gamma":0.004148871182056158,"theta":-4.089546931951081,"vega":0.0312976182088409,"rho":0.0008654908205980711,"breakevenPct":20.279702076505828},{"delta":0.15,"premium":1.320262502294277,"strike":363.84554345831066,"iv":0.9699030741217418,"gamma":0.013408585562450281,"theta":-2.057564662539175,"vega":0.041339187394467784,"rho":0.0013420009952413753,"breakevenPct":5.90655625307567},{"delta":0.2,"premium":1.9303405256154147,"strike":360.5202585842808,"iv":0.9898524109010552,"gamma":0.015815742313641152,"theta":-2.5351373907594565,"vega":0.049826884540526764,"rho":0.001785818725770539,"breakevenPct":5.119083268531387},{"delta":0.25,"premium":2.3495062668726456,"strike":356.4763968603218,"iv":0.9012866609657547,"gamma":0.019719747997257713,"theta":-2.5833493659407325,"vega":0.05700374585907102,"rho":0.0022192175418743543,"breakevenPct":4.067837333873106},{"delta":0.3,"premium":3.4337365591397844,"strike":355.38978494623655,"iv":1.0295986559139785,"gamma":0.018703763440860215,"theta":-3.215515322580645,"vega":0.06236989247311828,"rho":0.002647627866607951,"breakevenPct":4.067146608287799},{"delta":0.35,"premium":3.5375000000000014,"strike":351.25,"iv":0.8563500000000005,"gamma":0.024499999999999984,"theta":-2.8713000000000015,"vega":0.0668,"rho":0.0031080254850088937,"breakevenPct":2.8966067285382797},{"delta":0.4,"premium":4.0747311827957,"strike":348.715651135006,"iv":0.7980056152927121,"gamma":0.02676427718040621,"theta":-2.785746117084827,"vega":0.06930358422939069,"rho":0.003559330526277263,"breakevenPct":2.317396263863586},{"delta":0.45,"premium":5.031578947368422,"strike":347.1291866028708,"iv":0.8444966507177033,"gamma":0.025944976076555024,"theta":-3.027050717703349,"vega":0.07131866028708134,"rho":0.004000391832244533,"breakevenPct":2.134792792992811},{"delta":0.5,"premium":5.470175438596492,"strike":345.13556618819774,"iv":0.7794248803827751,"gamma":0.028337320574162682,"theta":-2.821947049441786,"vega":0.0719566188197767,"rho":0.00445469372117609,"breakevenPct":1.6837997757523913},{"delta":0.55,"premium":6.088696808510639,"strike":343.45079787234044,"iv":0.7437061170212765,"gamma":0.029367553191489364,"theta":-2.665473404255319,"vega":0.07113244680851064,"rho":0.004904081536569877,"breakevenPct":1.3745634225206045},{"delta":0.6,"premium":6.800377833753148,"strike":341.82619647355165,"iv":0.71627959697733,"gamma":0.02973828715365239,"theta":-2.509298992443325,"vega":0.06944105793450882,"rho":0.005351178632563095,"breakevenPct":1.109795332745002},{"delta":0.65,"premium":7.619017632241814,"strike":340.25188916876573,"iv":0.697073047858942,"gamma":0.029360453400503778,"theta":-2.348782619647355,"vega":0.06673324937027708,"rho":0.005795693466836478,"breakevenPct":0.8906342230300304},{"delta":0.7,"premium":9.365384615384613,"strike":338.0769230769231,"iv":0.7443076923076922,"gamma":0.025915384615384618,"theta":-2.352330769230769,"vega":0.06260769230769231,"rho":0.006215444554923081,"breakevenPct":0.7663305372122097},{"delta":0.75,"premium":11.222154280338664,"strike":335.74082784571965,"iv":0.7671403574788335,"gamma":0.02271862652869238,"theta":-2.1939786453433676,"vega":0.05657431796801505,"rho":0.006630952244334463,"breakevenPct":0.6273150017570559},{"delta":0.8,"premium":13.0565851364064,"strike":333.3889934148636,"iv":0.7774884289746001,"gamma":0.019802351834430854,"theta":-1.9705543744120413,"vega":0.04998918156161805,"rho":0.007046619456942115,"breakevenPct":0.4772559603451226},{"delta":0.85,"premium":0.005,"strike":351.9375,"iv":-0.5722274999999998,"gamma":0.057574999999999966,"theta":1.4835849999999986,"vega":0.04283499999999998,"rho":0.008067617325778069,"breakevenPct":0},{"delta":0.9,"premium":0.005,"strike":383.1875,"iv":-2.7484775000000004,"gamma":0.12007499999999993,"theta":6.901084999999999,"vega":0.035334999999999936,"rho":0.009456484950328331,"breakevenPct":0}],"put":[{"delta":0.1,"premium":1.928376933869176,"strike":290.31544772865885,"iv":2.5920862159634686,"gamma":0.005659764094361931,"theta":-3.599115370491999,"vega":0.030839768878793233,"rho":-0.0009654399990368283,"breakevenPct":16.361058354179328},{"delta":0.15,"premium":1.6173948220064722,"strike":325.13754045307445,"iv":1.1162705501618122,"gamma":0.01156051779935275,"theta":-2.343594822006472,"vega":0.04197216828478964,"rho":-0.0014037141313681476,"breakevenPct":6.171651499110226},{"delta":0.2,"premium":2.608495145631068,"strike":327.1601941747573,"iv":1.243778640776699,"gamma":0.012450485436893205,"theta":-3.134695145631068,"vega":0.05038640776699029,"rho":-0.0018918084703089268,"breakevenPct":5.872477079719773},{"delta":0.25,"premium":3.2321428571428568,"strike":331.51785714285717,"iv":1.1654607142857143,"gamma":0.015132142857142858,"theta":-3.326575,"vega":0.057325,"rho":-0.0023726398507789197,"breakevenPct":4.789526019224404},{"delta":0.3,"premium":3.9264613778705635,"strike":335.0678496868476,"iv":1.1078858037578287,"gamma":0.01742171189979123,"theta":-3.4636530271398747,"vega":0.06270855949895617,"rho":-0.0028562766644511144,"breakevenPct":3.9613142955402996},{"delta":0.35,"premium":4.949374999999999,"strike":337.6770833333333,"iv":1.12600125,"gamma":0.018242500000000002,"theta":-3.748113333333333,"vega":0.06680541666666667,"rho":-0.0033496362065855694,"breakevenPct":3.5012446829079695},{"delta":0.4,"premium":6.040794979079498,"strike":340.28242677824267,"iv":1.1339347280334728,"gamma":0.01887907949790795,"theta":-3.9346878661087867,"vega":0.06969205020920503,"rho":-0.003844993201414725,"breakevenPct":3.062171751982842},{"delta":0.45,"premium":7.119574036511156,"strike":342.88539553752537,"iv":1.1213176470588235,"gamma":0.01957707910750507,"theta":-3.9836081135902637,"vega":0.07132332657200811,"rho":-0.004340538267756694,"breakevenPct":2.6201213744158367},{"delta":0.5,"premium":8.265369261477046,"strike":345.4141716566866,"iv":1.1054734530938124,"gamma":0.02,"theta":-3.956047305389222,"vega":0.07193373253493013,"rho":-0.004838267180384901,"breakevenPct":2.219024827375419},{"delta":0.55,"premium":9.69713958810069,"strike":347.9691075514874,"iv":1.1098951945080093,"gamma":0.019756064073226543,"theta":-3.9386231121281465,"vega":0.07135606407322655,"rho":-0.005342779986651105,"breakevenPct":1.8932807530781026},{"delta":0.6,"premium":11.86563275434243,"strike":350.8995037220844,"iv":1.1679200992555832,"gamma":0.01830421836228288,"theta":-4.042423573200993,"vega":0.06961637717121588,"rho":-0.005866809820184607,"breakevenPct":1.6723112042511814},{"delta":0.65,"premium":13.66686274509804,"strike":353.6862745098039,"iv":1.166163137254902,"gamma":0.017552549019607844,"theta":-3.865899607843137,"vega":0.06669176470588235,"rho":-0.006380771649962933,"breakevenPct":1.3864815067558425},{"delta":0.7,"premium":15.187636761487964,"strike":356.2691466083151,"iv":1.1238669584245076,"gamma":0.01709387308533917,"theta":-3.492352297592998,"vega":0.06261706783369803,"rho":-0.0068872182987433075,"breakevenPct":1.0784484202937614},{"delta":0.75,"premium":20.509999999999998,"strike":361.9555555555556,"iv":1.304547111111111,"gamma":0.013483111111111112,"theta":-3.707871111111111,"vega":0.057288000000000006,"rho":-0.0074928494553986175,"breakevenPct":0.9728667182263503},{"delta":0.8,"premium":25.241353383458648,"strike":367.406015037594,"iv":1.3736067669172933,"gamma":0.011285714285714284,"theta":-3.424194736842105,"vega":0.050364661654135334,"rho":-0.008081503830872083,"breakevenPct":0.7643092650419634},{"delta":0.85,"premium":32.118367742964466,"strike":374.89410466041284,"iv":1.5091962051683425,"gamma":0.00887567811833329,"theta":-3.201908565318292,"vega":0.0416228237657372,"rho":-0.008707428527926414,"breakevenPct":0.5870832606008208},{"delta":0.9,"premium":56.13479295835945,"strike":399.2680017800038,"iv":2.119265177472209,"gamma":0.004677206539448392,"theta":-3.3562430163969976,"vega":0.031298509306220086,"rho":-0.009802432665470191,"breakevenPct":0.4834081143723078}]}},"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"}}