{"symbol":"TSM","url":"https://intraalpha.com/companies/TSM","capturedAt":"2026-10-20T06:42:02.322Z","state":"ready","quote":{"symbol":"TSM","last_price":420.88,"prev_close":412.61,"regular_close":420.22,"change":8.27,"change_pct":2.0043,"regular_change":7.61,"regular_change_pct":1.8444,"extended_change":0.66,"extended_change_pct":0.1571,"bid":420.63,"ask":420.66,"bid_size":40,"ask_size":160,"volume":12378437,"vwap":421.819566,"open":421.66,"high":427.1599,"low":415.5001,"close":420.22,"trade_count":333037,"last_trade_at":"2026-10-19T23:58:53.381923735Z","last_quote_at":"2026-10-19T23:59:50.497025536Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-20T02:41:42.694200515-04:00","next_open":"2026-10-20T09:30:00-04:00","next_close":"2026-10-20T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-19T16:00:00-04:00"},"fundamentals":{"symbol":"TSM","fetched_at":"2026-10-20T06:42:01.816411+00:00","name":"Taiwan Semiconductor Manufacturing","exchange":"NYSE","currency":"USD","sector":"TECHNOLOGY","industry":"SEMICONDUCTORS","country":"USA","description":"Taiwan Semiconductor Manufacturing Company, Limited is a Taiwanese multinational semiconductor contract manufacturing and design company. It is one of Taiwan's largest companies, the world's most valuable semiconductor company, and the world's largest dedicated independent (pure-play) semiconductor foundry, with its headquarters and main operations located in the Hsinchu Science Park in Hsinchu, Taiwan. It is majority owned by foreign investors.","fiscal_year_end":"December","latest_quarter":"2026-09-30","market_cap":2139990917000,"ebitda":3611427078000,"pe_ratio":26.74,"peg_ratio":0.858,"book_value":5.25,"dividend_per_share":6,"dividend_yield":0.0091,"eps":15.43,"revenue_ttm":4944817029000,"gross_profit_ttm":3255971873000,"profit_margin":0.511,"operating_margin_ttm":0.587,"return_on_assets_ttm":0.206,"return_on_equity_ttm":0.418,"quarterly_earnings_growth":0.687,"quarterly_revenue_growth":0.509,"analyst_target_price":584.39,"analyst_number":6,"beta":1.239,"fifty_two_week_high":487.47,"fifty_two_week_low":264.34,"fifty_day_ma":434.36,"two_hundred_day_ma":395.05,"shares_outstanding":5186474000,"forward_pe":21.41,"price_to_sales":0.433,"price_to_book":11.6,"ev_to_revenue":13.8,"ev_to_ebitda":18.19},"optionObservedAt":"2026-10-19T19:54:47.991Z","bars":[{"c":439.53,"h":443.06,"l":438.3315,"n":4563,"o":440.83,"t":"2026-10-13T08:00:00Z","v":63407,"vw":440.601044},{"c":440.7,"h":442.9,"l":438.82,"n":294,"o":440.18,"t":"2026-10-13T08:05:00Z","v":5178,"vw":440.770698},{"c":441.39,"h":441.39,"l":440.66,"n":192,"o":440.76,"t":"2026-10-13T08:10:00Z","v":6442,"vw":441.14999},{"c":442,"h":442,"l":441.45,"n":188,"o":441.45,"t":"2026-10-13T08:15:00Z","v":6975,"vw":441.704597},{"c":442,"h":442,"l":441.3,"n":62,"o":441.45,"t":"2026-10-13T08:20:00Z","v":2558,"vw":441.743019},{"c":442.68,"h":442.68,"l":441.9,"n":88,"o":441.9,"t":"2026-10-13T08:25:00Z","v":1304,"vw":442.249775},{"c":442.71,"h":442.8,"l":442.66,"n":55,"o":442.67,"t":"2026-10-13T08:30:00Z","v":3578,"vw":442.722029},{"c":442.5,"h":442.5,"l":442.33,"n":42,"o":442.33,"t":"2026-10-13T08:35:00Z","v":778,"vw":442.366768},{"c":442.52,"h":443,"l":442.51,"n":47,"o":442.52,"t":"2026-10-13T08:40:00Z","v":860,"vw":442.661645},{"c":443.15,"h":443.661,"l":442.65,"n":152,"o":442.67,"t":"2026-10-13T08:45:00Z","v":7222,"vw":443.112746},{"c":442.16,"h":442.91,"l":442.05,"n":89,"o":442.73,"t":"2026-10-13T08:50:00Z","v":3536,"vw":442.361536},{"c":442,"h":442.475,"l":442,"n":47,"o":442.475,"t":"2026-10-13T08:55:00Z","v":2992,"vw":442.226691},{"c":441.65,"h":442,"l":441.5355,"n":145,"o":442,"t":"2026-10-13T09:00:00Z","v":990,"vw":441.71273},{"c":442,"h":442.48,"l":442,"n":147,"o":442.1,"t":"2026-10-13T09:05:00Z","v":7605,"vw":442.084619},{"c":443,"h":443.04,"l":442,"n":78,"o":442,"t":"2026-10-13T09:10:00Z","v":10090,"vw":442.947022},{"c":443,"h":443,"l":442.97,"n":31,"o":442.99,"t":"2026-10-13T09:15:00Z","v":1453,"vw":442.982042},{"c":442.51,"h":442.79,"l":442.39,"n":59,"o":442.59,"t":"2026-10-13T09:20:00Z","v":2345,"vw":442.521127},{"c":442.72,"h":442.73,"l":442.48,"n":98,"o":442.5,"t":"2026-10-13T09:25:00Z","v":2541,"vw":442.628689},{"c":442.73,"h":442.73,"l":442.664,"n":28,"o":442.664,"t":"2026-10-13T09:30:00Z","v":411,"vw":442.702269},{"c":442.4,"h":442.4,"l":442.4,"n":13,"o":442.4,"t":"2026-10-13T09:35:00Z","v":344,"vw":442.4},{"c":441.65,"h":442.4613,"l":441.65,"n":88,"o":442.4613,"t":"2026-10-13T09:40:00Z","v":3747,"vw":441.957905},{"c":441.65,"h":442.33,"l":441.65,"n":59,"o":442.28,"t":"2026-10-13T09:45:00Z","v":1323,"vw":441.928067},{"c":442,"h":442,"l":441.8,"n":30,"o":441.8,"t":"2026-10-13T09:50:00Z","v":540,"vw":441.945371},{"c":442.1897,"h":442.1897,"l":442.1897,"n":10,"o":442.1897,"t":"2026-10-13T09:55:00Z","v":288,"vw":442.1897},{"c":441.88,"h":441.955,"l":441.88,"n":12,"o":441.955,"t":"2026-10-13T10:05:00Z","v":321,"vw":441.8925},{"c":441.71,"h":441.88,"l":441.5,"n":61,"o":441.81,"t":"2026-10-13T10:10:00Z","v":712,"vw":441.726365},{"c":441.55,"h":441.6,"l":441.36,"n":86,"o":441.6,"t":"2026-10-13T10:15:00Z","v":1182,"vw":441.492309},{"c":441.4,"h":441.4,"l":441.4,"n":7,"o":441.4,"t":"2026-10-13T10:20:00Z","v":214,"vw":441.4},{"c":442,"h":442,"l":441.66,"n":143,"o":441.66,"t":"2026-10-13T10:25:00Z","v":7771,"vw":441.989749},{"c":442.022,"h":442.1,"l":441.81,"n":99,"o":441.81,"t":"2026-10-13T10:30:00Z","v":8396,"vw":441.823561},{"c":442,"h":442,"l":442,"n":26,"o":442,"t":"2026-10-13T10:35:00Z","v":2811,"vw":442},{"c":441.5,"h":441.5,"l":441.5,"n":31,"o":441.5,"t":"2026-10-13T10:40:00Z","v":480,"vw":441.5},{"c":441.7,"h":441.7,"l":441.32,"n":72,"o":441.32,"t":"2026-10-13T10:45:00Z","v":905,"vw":441.580203},{"c":441.7,"h":441.7,"l":441.67,"n":51,"o":441.7,"t":"2026-10-13T10:50:00Z","v":2116,"vw":441.6994},{"c":441.14,"h":441.35,"l":441.14,"n":25,"o":441.35,"t":"2026-10-13T10:55:00Z","v":479,"vw":441.278182},{"c":440.5,"h":441.6132,"l":440.5,"n":323,"o":441.16,"t":"2026-10-13T11:00:00Z","v":3893,"vw":440.892655},{"c":440.17,"h":440.8,"l":440.15,"n":150,"o":440.51,"t":"2026-10-13T11:05:00Z","v":2017,"vw":440.389055},{"c":440.3,"h":440.46,"l":440,"n":206,"o":440.13,"t":"2026-10-13T11:10:00Z","v":4922,"vw":440.160162},{"c":440.11,"h":440.5247,"l":440.01,"n":104,"o":440.42,"t":"2026-10-13T11:15:00Z","v":3346,"vw":440.306635},{"c":440.7,"h":440.7,"l":440.11,"n":56,"o":440.11,"t":"2026-10-13T11:20:00Z","v":1100,"vw":440.540371},{"c":440.9,"h":440.9,"l":440.24,"n":94,"o":440.59,"t":"2026-10-13T11:25:00Z","v":1181,"vw":440.555686},{"c":441,"h":441.8,"l":440.75,"n":98,"o":440.9,"t":"2026-10-13T11:30:00Z","v":2329,"vw":441.262655},{"c":441.08,"h":441.14,"l":441,"n":55,"o":441,"t":"2026-10-13T11:35:00Z","v":3124,"vw":441.082246},{"c":441.0232,"h":441.1728,"l":440.67,"n":186,"o":441.1728,"t":"2026-10-13T11:40:00Z","v":1879,"vw":440.859832},{"c":441.01,"h":441.48,"l":440.7989,"n":55,"o":441.09,"t":"2026-10-13T11:45:00Z","v":1149,"vw":441.152244},{"c":441.4,"h":441.4,"l":441.0318,"n":53,"o":441.0318,"t":"2026-10-13T11:50:00Z","v":2883,"vw":441.377118},{"c":441,"h":441,"l":441,"n":54,"o":441,"t":"2026-10-13T11:55:00Z","v":761,"vw":441},{"c":441.09,"h":441.14,"l":440.59,"n":133,"o":440.88,"t":"2026-10-13T12:00:00Z","v":6775,"vw":441.051726},{"c":441.2,"h":441.7,"l":441.15,"n":113,"o":441.2416,"t":"2026-10-13T12:05:00Z","v":1697,"vw":441.387636},{"c":441.61,"h":441.61,"l":441.14,"n":83,"o":441.45,"t":"2026-10-13T12:10:00Z","v":1501,"vw":441.504182},{"c":441.35,"h":445.46,"l":441.35,"n":75,"o":445.46,"t":"2026-10-13T12:15:00Z","v":1050,"vw":442.186558},{"c":441.5264,"h":441.5264,"l":441.15,"n":72,"o":441.4,"t":"2026-10-13T12:20:00Z","v":2956,"vw":441.323722},{"c":441.1814,"h":441.3,"l":441.1805,"n":61,"o":441.2,"t":"2026-10-13T12:25:00Z","v":949,"vw":441.245885},{"c":440.57,"h":441.22,"l":440.5,"n":155,"o":441.1,"t":"2026-10-13T12:30:00Z","v":3790,"vw":440.975361},{"c":439.73,"h":441.24,"l":439.73,"n":770,"o":440.46,"t":"2026-10-13T12:35:00Z","v":15102,"vw":440.139258},{"c":440.03,"h":440.35,"l":439.586,"n":206,"o":439.586,"t":"2026-10-13T12:40:00Z","v":3142,"vw":440.102478},{"c":439.63,"h":440,"l":438.97,"n":627,"o":440,"t":"2026-10-13T12:45:00Z","v":18257,"vw":439.197528},{"c":439.82,"h":440,"l":439.58,"n":98,"o":439.58,"t":"2026-10-13T12:50:00Z","v":1399,"vw":439.865859},{"c":439.79,"h":440.12,"l":439.7,"n":116,"o":439.7,"t":"2026-10-13T12:55:00Z","v":1834,"vw":439.844621},{"c":439.3,"h":439.66,"l":438.88,"n":323,"o":439.66,"t":"2026-10-13T13:00:00Z","v":9093,"vw":439.1941},{"c":439.5,"h":439.98,"l":439.06,"n":261,"o":439.2,"t":"2026-10-13T13:05:00Z","v":4159,"vw":439.520944},{"c":439.8096,"h":439.9,"l":439.32,"n":155,"o":439.54,"t":"2026-10-13T13:10:00Z","v":5054,"vw":439.712918},{"c":439.56,"h":439.75,"l":439,"n":398,"o":439.65,"t":"2026-10-13T13:15:00Z","v":24242,"vw":439.491315},{"c":440.01,"h":440.45,"l":439.6662,"n":245,"o":439.6662,"t":"2026-10-13T13:20:00Z","v":25385,"vw":439.812963},{"c":438.78,"h":440.45,"l":438.7,"n":692,"o":440,"t":"2026-10-13T13:25:00Z","v":16936,"vw":439.812641},{"c":439.735,"h":440.18,"l":437.4,"n":15447,"o":439.515,"t":"2026-10-13T13:30:00Z","v":604813,"vw":438.250203},{"c":442.98,"h":442.99,"l":439.04,"n":8147,"o":439.735,"t":"2026-10-13T13:35:00Z","v":224469,"vw":441.240129},{"c":442.41,"h":443.67,"l":441.9,"n":6432,"o":442.85,"t":"2026-10-13T13:40:00Z","v":197903,"vw":442.759955},{"c":442.2406,"h":443.01,"l":441.94,"n":4430,"o":442.405,"t":"2026-10-13T13:45:00Z","v":99110,"vw":442.437754},{"c":441.1138,"h":442.17,"l":440.27,"n":6854,"o":442.16,"t":"2026-10-13T13:50:00Z","v":253186,"vw":441.01462},{"c":441.43,"h":441.5,"l":440.17,"n":3456,"o":441.16,"t":"2026-10-13T13:55:00Z","v":87008,"vw":440.802579},{"c":442.85,"h":442.99,"l":441.205,"n":4098,"o":441.42,"t":"2026-10-13T14:00:00Z","v":90629,"vw":442.295414},{"c":443.2125,"h":443.37,"l":442.23,"n":3249,"o":442.79,"t":"2026-10-13T14:05:00Z","v":70054,"vw":442.872617},{"c":442.475,"h":443.36,"l":441.925,"n":3808,"o":443.29,"t":"2026-10-13T14:10:00Z","v":101309,"vw":442.667868},{"c":441.855,"h":442.94,"l":441.68,"n":3245,"o":442.475,"t":"2026-10-13T14:15:00Z","v":75279,"vw":442.164066},{"c":442.96,"h":443.115,"l":441.75,"n":2561,"o":441.855,"t":"2026-10-13T14:20:00Z","v":52690,"vw":442.291014},{"c":442.4786,"h":443.01,"l":442.1417,"n":3501,"o":442.92,"t":"2026-10-13T14:25:00Z","v":202319,"vw":442.460818},{"c":442.175,"h":442.87,"l":441.82,"n":3408,"o":442.445,"t":"2026-10-13T14:30:00Z","v":190928,"vw":442.388615},{"c":442.48,"h":442.7662,"l":441.8,"n":2950,"o":442.18,"t":"2026-10-13T14:35:00Z","v":59139,"vw":442.317971},{"c":441.9854,"h":442.68,"l":441.74,"n":2596,"o":442.37,"t":"2026-10-13T14:40:00Z","v":58755,"vw":442.244413},{"c":442.075,"h":442.1,"l":441.3593,"n":4678,"o":441.94,"t":"2026-10-13T14:45:00Z","v":135433,"vw":441.685874},{"c":440.9,"h":442.29,"l":440.89,"n":3590,"o":442.05,"t":"2026-10-13T14:50:00Z","v":202782,"vw":441.470701},{"c":441.32,"h":441.41,"l":440.76,"n":2759,"o":440.905,"t":"2026-10-13T14:55:00Z","v":69171,"vw":441.073375},{"c":441.745,"h":441.96,"l":441.18,"n":2307,"o":441.325,"t":"2026-10-13T15:00:00Z","v":61378,"vw":441.482294},{"c":441.65,"h":441.92,"l":441.4801,"n":2185,"o":441.67,"t":"2026-10-13T15:05:00Z","v":54894,"vw":441.701903},{"c":441.8901,"h":442.09,"l":441.31,"n":2478,"o":441.605,"t":"2026-10-13T15:10:00Z","v":158616,"vw":441.784444},{"c":441.57,"h":442.14,"l":441.57,"n":2262,"o":441.98,"t":"2026-10-13T15:15:00Z","v":54452,"vw":441.957089},{"c":441.15,"h":441.76,"l":441.07,"n":2465,"o":441.6,"t":"2026-10-13T15:20:00Z","v":51659,"vw":441.444045},{"c":441.4,"h":441.5,"l":440.8489,"n":4017,"o":441.15,"t":"2026-10-13T15:25:00Z","v":145925,"vw":441.240109},{"c":441.15,"h":441.6,"l":440.88,"n":3228,"o":441.4,"t":"2026-10-13T15:30:00Z","v":118219,"vw":441.300584},{"c":440.92,"h":441.25,"l":440.6,"n":3077,"o":441.09,"t":"2026-10-13T15:35:00Z","v":78026,"vw":440.86737},{"c":441.55,"h":441.662,"l":440.78,"n":1976,"o":440.9,"t":"2026-10-13T15:40:00Z","v":44700,"vw":441.275554},{"c":441.33,"h":441.65,"l":441.19,"n":1723,"o":441.65,"t":"2026-10-13T15:45:00Z","v":42176,"vw":441.461886},{"c":441.925,"h":442,"l":441.36,"n":1882,"o":441.36,"t":"2026-10-13T15:50:00Z","v":48733,"vw":441.811488},{"c":442.605,"h":442.65,"l":441.8,"n":2760,"o":441.925,"t":"2026-10-13T15:55:00Z","v":116903,"vw":442.325964},{"c":442.715,"h":443.34,"l":442.37,"n":3125,"o":442.6075,"t":"2026-10-13T16:00:00Z","v":113910,"vw":442.940247},{"c":442.64,"h":443.105,"l":442.3001,"n":1970,"o":442.6808,"t":"2026-10-13T16:05:00Z","v":79251,"vw":442.653519},{"c":442.4,"h":442.8699,"l":442.3107,"n":1849,"o":442.63,"t":"2026-10-13T16:10:00Z","v":53280,"vw":442.547506},{"c":443.28,"h":443.34,"l":442.165,"n":1768,"o":442.4,"t":"2026-10-13T16:15:00Z","v":42809,"vw":442.681978},{"c":443.7,"h":443.73,"l":443.25,"n":1860,"o":443.28,"t":"2026-10-13T16:20:00Z","v":41856,"vw":443.468727},{"c":444.025,"h":444.13,"l":443.7,"n":2164,"o":443.705,"t":"2026-10-13T16:25:00Z","v":78612,"vw":443.892635},{"c":444.4925,"h":444.68,"l":443.99,"n":2883,"o":444.035,"t":"2026-10-13T16:30:00Z","v":80331,"vw":444.435946},{"c":444.425,"h":444.9899,"l":444.01,"n":2374,"o":444.58,"t":"2026-10-13T16:35:00Z","v":60149,"vw":444.541873},{"c":443.76,"h":444.65,"l":443.742,"n":4092,"o":444.44,"t":"2026-10-13T16:40:00Z","v":46401,"vw":444.209087},{"c":443.79,"h":444.28,"l":443.6801,"n":3680,"o":443.83,"t":"2026-10-13T16:45:00Z","v":33338,"vw":443.948644},{"c":443.75,"h":443.92,"l":443.6,"n":3912,"o":443.81,"t":"2026-10-13T16:50:00Z","v":36689,"vw":443.7359},{"c":443.29,"h":444.01,"l":443.29,"n":2426,"o":443.78,"t":"2026-10-13T16:55:00Z","v":30390,"vw":443.78232},{"c":443.22,"h":443.3795,"l":442.87,"n":2349,"o":443.3795,"t":"2026-10-13T17:00:00Z","v":43654,"vw":443.187131},{"c":442.83,"h":443.485,"l":442.8,"n":2682,"o":443.28,"t":"2026-10-13T17:05:00Z","v":60960,"vw":443.047231},{"c":442.895,"h":443.04,"l":442.34,"n":2506,"o":442.85,"t":"2026-10-13T17:10:00Z","v":69814,"vw":442.583157},{"c":442.74,"h":442.91,"l":442.59,"n":2325,"o":442.8429,"t":"2026-10-13T17:15:00Z","v":33932,"vw":442.773191},{"c":442.435,"h":442.82,"l":442.37,"n":2101,"o":442.7,"t":"2026-10-13T17:20:00Z","v":34910,"vw":442.556281},{"c":442.4925,"h":442.625,"l":442.22,"n":2098,"o":442.44,"t":"2026-10-13T17:25:00Z","v":28613,"vw":442.407885},{"c":442.11,"h":442.6477,"l":441.95,"n":2384,"o":442.44,"t":"2026-10-13T17:30:00Z","v":40068,"vw":442.332569},{"c":442.98,"h":443,"l":442.085,"n":2515,"o":442.16,"t":"2026-10-13T17:35:00Z","v":50107,"vw":442.517634},{"c":443.28,"h":443.415,"l":442.85,"n":2319,"o":442.98,"t":"2026-10-13T17:40:00Z","v":40912,"vw":443.118996},{"c":442.775,"h":443.24,"l":442.67,"n":2038,"o":443.24,"t":"2026-10-13T17:45:00Z","v":43007,"vw":442.950904},{"c":442.56,"h":442.97,"l":441.905,"n":2446,"o":442.7,"t":"2026-10-13T17:50:00Z","v":40556,"vw":442.627602},{"c":442.86,"h":442.86,"l":442.4804,"n":1392,"o":442.49,"t":"2026-10-13T17:55:00Z","v":28559,"vw":442.653948},{"c":442.66,"h":442.9699,"l":442.5501,"n":1462,"o":442.8636,"t":"2026-10-13T18:00:00Z","v":38026,"vw":442.743556},{"c":443.42,"h":443.805,"l":442.645,"n":2490,"o":442.645,"t":"2026-10-13T18:05:00Z","v":65596,"vw":443.236161},{"c":443.455,"h":443.59,"l":443.22,"n":1260,"o":443.39,"t":"2026-10-13T18:10:00Z","v":25545,"vw":443.415783},{"c":443.06,"h":443.465,"l":442.9601,"n":1358,"o":443.4534,"t":"2026-10-13T18:15:00Z","v":26140,"vw":443.122539},{"c":443.4,"h":443.6099,"l":443.02,"n":1638,"o":443.06,"t":"2026-10-13T18:20:00Z","v":42920,"vw":443.188917},{"c":443.65,"h":444.04,"l":443.4256,"n":1635,"o":443.4256,"t":"2026-10-13T18:25:00Z","v":70690,"vw":443.860914},{"c":443.53,"h":443.86,"l":443.445,"n":1544,"o":443.69,"t":"2026-10-13T18:30:00Z","v":34152,"vw":443.599461},{"c":443.105,"h":443.5499,"l":442.98,"n":1627,"o":443.515,"t":"2026-10-13T18:35:00Z","v":34108,"vw":443.301684},{"c":442.965,"h":443.42,"l":442.96,"n":1488,"o":443.105,"t":"2026-10-13T18:40:00Z","v":41444,"vw":443.245319},{"c":442.465,"h":443,"l":442.165,"n":1969,"o":442.955,"t":"2026-10-13T18:45:00Z","v":63895,"vw":442.463352},{"c":442.42,"h":442.625,"l":442.27,"n":1574,"o":442.41,"t":"2026-10-13T18:50:00Z","v":41436,"vw":442.437839},{"c":442.33,"h":442.7499,"l":442.2,"n":1679,"o":442.35,"t":"2026-10-13T18:55:00Z","v":45264,"vw":442.49659},{"c":442.195,"h":442.62,"l":442.05,"n":1595,"o":442.34,"t":"2026-10-13T19:00:00Z","v":36864,"vw":442.350159},{"c":442.65,"h":442.8,"l":442.085,"n":2100,"o":442.19,"t":"2026-10-13T19:05:00Z","v":67213,"vw":442.402425},{"c":442.65,"h":442.74,"l":442.5,"n":1501,"o":442.6,"t":"2026-10-13T19:10:00Z","v":38012,"vw":442.637531},{"c":443.23,"h":443.3,"l":442.565,"n":1825,"o":442.615,"t":"2026-10-13T19:15:00Z","v":47471,"vw":442.822233},{"c":443.58,"h":443.715,"l":442.9542,"n":2258,"o":443.26,"t":"2026-10-13T19:20:00Z","v":121147,"vw":443.217214},{"c":443.61,"h":444.015,"l":443.5,"n":2476,"o":443.6,"t":"2026-10-13T19:25:00Z","v":66517,"vw":443.788823},{"c":443.79,"h":444.51,"l":443.58,"n":3437,"o":443.61,"t":"2026-10-13T19:30:00Z","v":113260,"vw":444.098834},{"c":444.595,"h":444.65,"l":443.37,"n":2679,"o":443.78,"t":"2026-10-13T19:35:00Z","v":87382,"vw":443.757434},{"c":444.771,"h":445.36,"l":444.5,"n":4822,"o":444.54,"t":"2026-10-13T19:40:00Z","v":104764,"vw":444.968334},{"c":444.505,"h":445.24,"l":444.39,"n":4767,"o":444.78,"t":"2026-10-13T19:45:00Z","v":172952,"vw":444.850368},{"c":444.51,"h":444.77,"l":444,"n":5959,"o":444.505,"t":"2026-10-13T19:50:00Z","v":206092,"vw":444.340936},{"c":445.18,"h":445.495,"l":444.28,"n":19413,"o":444.49,"t":"2026-10-13T19:55:00Z","v":769729,"vw":445.01022},{"c":444.92,"h":445.33,"l":444.92,"n":350,"o":445.12,"t":"2026-10-13T20:00:00Z","v":695527,"vw":445.12055},{"c":445.4,"h":445.4,"l":444.9269,"n":77,"o":445.11,"t":"2026-10-13T20:05:00Z","v":1965,"vw":445.168613},{"c":445.6,"h":445.68,"l":445.32,"n":68,"o":445.32,"t":"2026-10-13T20:10:00Z","v":1199,"vw":445.489348},{"c":445.39,"h":445.6,"l":445.2775,"n":56,"o":445.2775,"t":"2026-10-13T20:15:00Z","v":1202,"vw":445.427553},{"c":445.36,"h":445.36,"l":445.12,"n":49,"o":445.18,"t":"2026-10-13T20:20:00Z","v":1553,"vw":445.202645},{"c":445.35,"h":445.4,"l":445.15,"n":117,"o":445.33,"t":"2026-10-13T20:25:00Z","v":3078,"vw":445.256767},{"c":445.53,"h":445.6,"l":445.31,"n":55,"o":445.49,"t":"2026-10-13T20:30:00Z","v":779,"vw":445.514526},{"c":445.59,"h":445.59,"l":445.4824,"n":73,"o":445.4824,"t":"2026-10-13T20:35:00Z","v":1242,"vw":445.548777},{"c":445.7807,"h":445.7807,"l":445.65,"n":47,"o":445.65,"t":"2026-10-13T20:40:00Z","v":900,"vw":445.74353},{"c":446.55,"h":446.75,"l":445.77,"n":221,"o":445.8,"t":"2026-10-13T20:45:00Z","v":5495,"vw":446.283988},{"c":446.65,"h":446.75,"l":446.2,"n":211,"o":446.65,"t":"2026-10-13T20:50:00Z","v":174922,"vw":446.592776},{"c":446.9483,"h":447,"l":446.7,"n":123,"o":446.7193,"t":"2026-10-13T20:55:00Z","v":5888,"vw":446.818548},{"c":446.9695,"h":447,"l":446.88,"n":76,"o":446.9246,"t":"2026-10-13T21:00:00Z","v":2070,"vw":446.94688},{"c":446.8,"h":447.11,"l":446.8,"n":165,"o":446.96,"t":"2026-10-13T21:05:00Z","v":4503,"vw":446.963053},{"c":446.84,"h":446.88,"l":446.76,"n":60,"o":446.88,"t":"2026-10-13T21:10:00Z","v":1266,"vw":446.841589},{"c":446.8,"h":446.8,"l":446.75,"n":17,"o":446.75,"t":"2026-10-13T21:15:00Z","v":430,"vw":446.76},{"c":446.98,"h":446.98,"l":446.76,"n":33,"o":446.76,"t":"2026-10-13T21:20:00Z","v":581,"vw":446.8375},{"c":447.05,"h":447.0869,"l":446.9762,"n":80,"o":446.98,"t":"2026-10-13T21:25:00Z","v":2471,"vw":447.006808},{"c":446.83,"h":446.88,"l":446.76,"n":20,"o":446.88,"t":"2026-10-13T21:30:00Z","v":444,"vw":446.808743},{"c":447.1024,"h":447.1024,"l":446.8624,"n":27,"o":447,"t":"2026-10-13T21:35:00Z","v":700,"vw":446.977116},{"c":446.7548,"h":446.9948,"l":446.7548,"n":36,"o":446.84,"t":"2026-10-13T21:40:00Z","v":697,"vw":446.887641},{"c":447,"h":447.08,"l":446.75,"n":35,"o":446.7892,"t":"2026-10-13T21:45:00Z","v":772,"vw":446.830695},{"c":446.7,"h":446.9717,"l":446.7,"n":41,"o":446.9717,"t":"2026-10-13T21:50:00Z","v":1577,"vw":446.77141},{"c":446.68,"h":446.99,"l":446.68,"n":37,"o":446.9535,"t":"2026-10-13T21:55:00Z","v":1399,"vw":446.733102},{"c":446.75,"h":446.76,"l":446.5,"n":42,"o":446.68,"t":"2026-10-13T22:00:00Z","v":743,"vw":446.65236},{"c":445.55,"h":446.5,"l":445.55,"n":46,"o":446.5,"t":"2026-10-13T22:05:00Z","v":1259,"vw":445.999774},{"c":445.98,"h":446.2,"l":445.8672,"n":68,"o":446,"t":"2026-10-13T22:10:00Z","v":1185,"vw":446.048993},{"c":446.0542,"h":446.35,"l":446,"n":17,"o":446,"t":"2026-10-13T22:15:00Z","v":452,"vw":446.209226},{"c":446.4,"h":446.4,"l":446,"n":58,"o":446.0788,"t":"2026-10-13T22:20:00Z","v":2351,"vw":446.241614},{"c":446.4,"h":446.89,"l":446.1,"n":42,"o":446.1,"t":"2026-10-13T22:25:00Z","v":1383,"vw":446.308876},{"c":446.4,"h":446.5,"l":446.4,"n":13,"o":446.5,"t":"2026-10-13T22:30:00Z","v":152,"vw":446.45},{"c":446.5,"h":446.5,"l":446,"n":33,"o":446,"t":"2026-10-13T22:35:00Z","v":865,"vw":446.429677},{"c":446.68,"h":446.8185,"l":446.26,"n":43,"o":446.26,"t":"2026-10-13T22:40:00Z","v":622,"vw":446.601041},{"c":446.6211,"h":446.68,"l":446.44,"n":20,"o":446.44,"t":"2026-10-13T22:45:00Z","v":488,"vw":446.52812},{"c":447,"h":447,"l":446.66,"n":51,"o":446.66,"t":"2026-10-13T22:50:00Z","v":1968,"vw":446.819264},{"c":446.662,"h":447,"l":446.6406,"n":30,"o":447,"t":"2026-10-13T22:55:00Z","v":875,"vw":446.863803},{"c":446.8,"h":447,"l":446.4,"n":79,"o":446.9647,"t":"2026-10-13T23:00:00Z","v":1805,"vw":446.647463},{"c":446.7267,"h":446.7267,"l":446.2,"n":31,"o":446.37,"t":"2026-10-13T23:05:00Z","v":408,"vw":446.323092},{"c":446.8,"h":446.8,"l":446.21,"n":21,"o":446.21,"t":"2026-10-13T23:10:00Z","v":717,"vw":446.385314},{"c":446.2,"h":446.7556,"l":446.2,"n":51,"o":446.4,"t":"2026-10-13T23:15:00Z","v":1275,"vw":446.44257},{"c":445.5525,"h":446.3,"l":445.5525,"n":55,"o":446.1,"t":"2026-10-13T23:20:00Z","v":832,"vw":445.958312},{"c":445.5151,"h":445.8,"l":445.42,"n":41,"o":445.8,"t":"2026-10-13T23:25:00Z","v":1266,"vw":445.546866},{"c":445.7191,"h":445.9441,"l":445.51,"n":32,"o":445.51,"t":"2026-10-13T23:30:00Z","v":1110,"vw":445.633076},{"c":446,"h":446,"l":445.9529,"n":11,"o":445.9529,"t":"2026-10-13T23:35:00Z","v":167,"vw":445.966357},{"c":445.99,"h":445.99,"l":445.7734,"n":27,"o":445.8,"t":"2026-10-13T23:40:00Z","v":319,"vw":445.831667},{"c":445.96,"h":445.99,"l":445.62,"n":40,"o":445.89,"t":"2026-10-13T23:45:00Z","v":1594,"vw":445.927079},{"c":445.8,"h":445.99,"l":445.6,"n":34,"o":445.69,"t":"2026-10-13T23:50:00Z","v":2539,"vw":445.884099},{"c":445.8,"h":445.9,"l":445.5403,"n":60,"o":445.9,"t":"2026-10-13T23:55:00Z","v":2397,"vw":445.647568},{"c":443.81,"h":447.59,"l":442,"n":3369,"o":445.36,"t":"2026-10-14T08:00:00Z","v":53147,"vw":444.338667},{"c":444.2,"h":447.6,"l":443.6,"n":128,"o":443.75,"t":"2026-10-14T08:05:00Z","v":2480,"vw":444.417784},{"c":445.27,"h":445.39,"l":444.69,"n":142,"o":444.69,"t":"2026-10-14T08:10:00Z","v":4375,"vw":445.112944},{"c":445.63,"h":446.14,"l":445.55,"n":160,"o":445.55,"t":"2026-10-14T08:15:00Z","v":2560,"vw":445.733497},{"c":444.66,"h":445.63,"l":444.66,"n":94,"o":445.63,"t":"2026-10-14T08:20:00Z","v":4259,"vw":445.280722},{"c":445.25,"h":445.4,"l":444.83,"n":67,"o":445,"t":"2026-10-14T08:25:00Z","v":1119,"vw":445.198309},{"c":444.66,"h":444.66,"l":444.66,"n":4,"o":444.66,"t":"2026-10-14T08:30:00Z","v":105,"vw":444.66},{"c":443.67,"h":444.66,"l":443.67,"n":26,"o":444.66,"t":"2026-10-14T08:35:00Z","v":256,"vw":444.377143},{"c":443.87,"h":444.51,"l":443.02,"n":228,"o":444.51,"t":"2026-10-14T08:40:00Z","v":6116,"vw":443.560478},{"c":443.6,"h":443.87,"l":443.6,"n":7,"o":443.87,"t":"2026-10-14T08:45:00Z","v":98,"vw":443.72},{"c":443.02,"h":443.3,"l":443.02,"n":21,"o":443.3,"t":"2026-10-14T08:50:00Z","v":152,"vw":443.175556},{"c":443.19,"h":443.5832,"l":443.19,"n":32,"o":443.35,"t":"2026-10-14T08:55:00Z","v":924,"vw":443.304293},{"c":443.5,"h":443.5,"l":442.77,"n":101,"o":443.02,"t":"2026-10-14T09:00:00Z","v":1733,"vw":442.971761},{"c":443.5797,"h":443.5797,"l":443.2,"n":32,"o":443.2,"t":"2026-10-14T09:05:00Z","v":824,"vw":443.284504},{"c":443.05,"h":443.62,"l":443,"n":63,"o":443.57,"t":"2026-10-14T09:10:00Z","v":2166,"vw":443.256339},{"c":443.49,"h":443.49,"l":443.49,"n":4,"o":443.49,"t":"2026-10-14T09:15:00Z","v":112,"vw":443.49},{"c":443.2,"h":443.5,"l":443.2,"n":34,"o":443.3,"t":"2026-10-14T09:20:00Z","v":529,"vw":443.362992},{"c":443,"h":443,"l":442.6,"n":58,"o":443,"t":"2026-10-14T09:25:00Z","v":967,"vw":442.862771},{"c":442.6416,"h":442.7,"l":442.6416,"n":19,"o":442.7,"t":"2026-10-14T09:30:00Z","v":879,"vw":442.693226},{"c":442.89,"h":442.89,"l":442.89,"n":8,"o":442.89,"t":"2026-10-14T09:35:00Z","v":96,"vw":442.89},{"c":443.33,"h":443.33,"l":443.32,"n":7,"o":443.32,"t":"2026-10-14T09:45:00Z","v":262,"vw":443.326567},{"c":443.2,"h":443.29,"l":443.01,"n":7,"o":443.01,"t":"2026-10-14T09:50:00Z","v":500,"vw":443.190233},{"c":443.07,"h":443.1,"l":443.07,"n":14,"o":443.1,"t":"2026-10-14T09:55:00Z","v":237,"vw":443.077143},{"c":443.05,"h":443.6,"l":443.01,"n":60,"o":443.05,"t":"2026-10-14T10:00:00Z","v":997,"vw":443.081575},{"c":443.1,"h":443.1,"l":443.1,"n":16,"o":443.1,"t":"2026-10-14T10:05:00Z","v":111,"vw":443.1},{"c":443.26,"h":443.6,"l":443.23,"n":51,"o":443.23,"t":"2026-10-14T10:10:00Z","v":1797,"vw":443.523251},{"c":443.6,"h":443.6,"l":443.6,"n":35,"o":443.6,"t":"2026-10-14T10:15:00Z","v":446,"vw":443.6},{"c":443.5,"h":443.89,"l":443.0036,"n":30,"o":443.6,"t":"2026-10-14T10:20:00Z","v":553,"vw":443.455502},{"c":442.78,"h":443.52,"l":442.04,"n":135,"o":443.52,"t":"2026-10-14T10:25:00Z","v":2569,"vw":442.722607},{"c":442.78,"h":442.795,"l":442.78,"n":5,"o":442.795,"t":"2026-10-14T10:30:00Z","v":146,"vw":442.790714},{"c":442.91,"h":443,"l":442.8575,"n":34,"o":442.8575,"t":"2026-10-14T10:35:00Z","v":658,"vw":442.905184},{"c":443,"h":443.1435,"l":443,"n":6,"o":443.1435,"t":"2026-10-14T10:45:00Z","v":98,"vw":443.082436},{"c":442.4,"h":442.4,"l":442.3,"n":45,"o":442.3,"t":"2026-10-14T10:50:00Z","v":332,"vw":442.366667},{"c":442.01,"h":443,"l":442.01,"n":97,"o":442.66,"t":"2026-10-14T10:55:00Z","v":3940,"vw":442.58992},{"c":441.27,"h":442.7,"l":441.27,"n":273,"o":442.49,"t":"2026-10-14T11:00:00Z","v":7762,"vw":442.201377},{"c":441.6,"h":441.91,"l":441.1818,"n":112,"o":441.1818,"t":"2026-10-14T11:05:00Z","v":1769,"vw":441.524994},{"c":441.86,"h":441.86,"l":441.6,"n":32,"o":441.65,"t":"2026-10-14T11:10:00Z","v":573,"vw":441.683086},{"c":441.4,"h":442.4103,"l":441.4,"n":91,"o":442.2,"t":"2026-10-14T11:15:00Z","v":4367,"vw":442.043893},{"c":441.67,"h":442.3,"l":441.56,"n":63,"o":442.19,"t":"2026-10-14T11:20:00Z","v":3155,"vw":441.997455},{"c":441.5904,"h":442,"l":441.5904,"n":29,"o":442,"t":"2026-10-14T11:25:00Z","v":397,"vw":441.733905},{"c":442.5414,"h":442.5414,"l":442,"n":25,"o":442,"t":"2026-10-14T11:30:00Z","v":985,"vw":442.225583},{"c":442.47,"h":442.47,"l":442.0969,"n":72,"o":442.35,"t":"2026-10-14T11:35:00Z","v":651,"vw":442.350278},{"c":442.25,"h":442.34,"l":442.1207,"n":78,"o":442.2631,"t":"2026-10-14T11:40:00Z","v":1490,"vw":442.250389},{"c":442.5,"h":443,"l":442.3369,"n":17,"o":442.3369,"t":"2026-10-14T11:45:00Z","v":1494,"vw":442.817502},{"c":442.45,"h":442.5,"l":442.2104,"n":67,"o":442.42,"t":"2026-10-14T11:50:00Z","v":1685,"vw":442.450345},{"c":442.5,"h":442.58,"l":442.14,"n":110,"o":442.4,"t":"2026-10-14T11:55:00Z","v":2266,"vw":442.376197},{"c":443.2739,"h":443.2739,"l":442.95,"n":82,"o":442.95,"t":"2026-10-14T12:00:00Z","v":1139,"vw":443.010249},{"c":443.255,"h":443.37,"l":443,"n":82,"o":443.3226,"t":"2026-10-14T12:05:00Z","v":1263,"vw":443.21185},{"c":443.41,"h":443.65,"l":443.1038,"n":93,"o":443.5,"t":"2026-10-14T12:10:00Z","v":2453,"vw":443.376613},{"c":443.12,"h":443.55,"l":443.12,"n":44,"o":443.55,"t":"2026-10-14T12:15:00Z","v":1386,"vw":443.456483},{"c":443.0368,"h":443.3,"l":443.0232,"n":64,"o":443.16,"t":"2026-10-14T12:20:00Z","v":1213,"vw":443.128787},{"c":443.84,"h":443.84,"l":443,"n":163,"o":443.27,"t":"2026-10-14T12:25:00Z","v":3422,"vw":443.367059},{"c":440.6,"h":444.1,"l":440.53,"n":999,"o":443.99,"t":"2026-10-14T12:30:00Z","v":31951,"vw":441.629618},{"c":440.41,"h":440.86,"l":440.11,"n":356,"o":440.61,"t":"2026-10-14T12:35:00Z","v":6925,"vw":440.391784},{"c":439.845,"h":441,"l":439.0002,"n":893,"o":441,"t":"2026-10-14T12:40:00Z","v":32562,"vw":439.496567},{"c":440.45,"h":440.9,"l":439.11,"n":392,"o":439.61,"t":"2026-10-14T12:45:00Z","v":11070,"vw":439.901733},{"c":440,"h":440.761,"l":439.67,"n":184,"o":440.28,"t":"2026-10-14T12:50:00Z","v":5020,"vw":440.218456},{"c":438.85,"h":440.15,"l":438.77,"n":427,"o":439.8824,"t":"2026-10-14T12:55:00Z","v":5785,"vw":439.203158},{"c":438.85,"h":439,"l":438.4,"n":410,"o":438.85,"t":"2026-10-14T13:00:00Z","v":12164,"vw":438.846655},{"c":438.77,"h":439.3457,"l":438.14,"n":423,"o":438.89,"t":"2026-10-14T13:05:00Z","v":9248,"vw":438.651428},{"c":438.9,"h":438.97,"l":438.5,"n":262,"o":438.66,"t":"2026-10-14T13:10:00Z","v":5539,"vw":438.803813},{"c":438.6,"h":439.05,"l":438.1404,"n":302,"o":438.94,"t":"2026-10-14T13:15:00Z","v":5849,"vw":438.678013},{"c":438.99,"h":438.99,"l":438.2113,"n":372,"o":438.47,"t":"2026-10-14T13:20:00Z","v":6529,"vw":438.697324},{"c":436.36,"h":438.67,"l":436.36,"n":2039,"o":438.67,"t":"2026-10-14T13:25:00Z","v":36486,"vw":437.622951},{"c":439.48,"h":439.81,"l":435.69,"n":15806,"o":436.25,"t":"2026-10-14T13:30:00Z","v":1077992,"vw":437.699809},{"c":439.595,"h":440.34,"l":438.87,"n":5544,"o":439.43,"t":"2026-10-14T13:35:00Z","v":138520,"vw":439.618918},{"c":438.82,"h":440.39,"l":438.5301,"n":6258,"o":439.69,"t":"2026-10-14T13:40:00Z","v":184591,"vw":439.589384},{"c":439.4472,"h":439.55,"l":438.57,"n":5923,"o":438.8,"t":"2026-10-14T13:45:00Z","v":147505,"vw":439.090904},{"c":438.9,"h":439.5199,"l":438.26,"n":4798,"o":439.32,"t":"2026-10-14T13:50:00Z","v":140192,"vw":438.915023},{"c":437.84,"h":438.995,"l":437.6,"n":6019,"o":438.91,"t":"2026-10-14T13:55:00Z","v":156805,"vw":438.19179},{"c":438.01,"h":438.498,"l":437.55,"n":4679,"o":437.89,"t":"2026-10-14T14:00:00Z","v":111995,"vw":437.92195},{"c":438.11,"h":438.49,"l":437.51,"n":4742,"o":437.9793,"t":"2026-10-14T14:05:00Z","v":140379,"vw":437.940985},{"c":437.495,"h":438.265,"l":436.8,"n":6128,"o":438.2,"t":"2026-10-14T14:10:00Z","v":193837,"vw":437.356915},{"c":437.7,"h":438.6279,"l":437.2901,"n":6747,"o":437.4428,"t":"2026-10-14T14:15:00Z","v":172658,"vw":437.949609},{"c":437.53,"h":437.65,"l":436.68,"n":4784,"o":437.63,"t":"2026-10-14T14:20:00Z","v":148770,"vw":437.072552},{"c":436.7253,"h":437.56,"l":436.49,"n":4664,"o":437.52,"t":"2026-10-14T14:25:00Z","v":132276,"vw":437.032196},{"c":436.56,"h":436.859,"l":436.27,"n":5408,"o":436.785,"t":"2026-10-14T14:30:00Z","v":156626,"vw":436.540561},{"c":435.915,"h":436.7592,"l":435.86,"n":5538,"o":436.5375,"t":"2026-10-14T14:35:00Z","v":156807,"vw":436.206832},{"c":437.35,"h":437.4,"l":435.85,"n":4912,"o":435.915,"t":"2026-10-14T14:40:00Z","v":174979,"vw":436.625748},{"c":437,"h":437.98,"l":437,"n":3496,"o":437.36,"t":"2026-10-14T14:45:00Z","v":117837,"vw":437.559077},{"c":436.23,"h":437.345,"l":436.03,"n":3973,"o":437.02,"t":"2026-10-14T14:50:00Z","v":116585,"vw":436.610822},{"c":436.69,"h":437.045,"l":436.24,"n":4077,"o":436.24,"t":"2026-10-14T14:55:00Z","v":138803,"vw":436.602798},{"c":436.08,"h":436.79,"l":436.03,"n":4310,"o":436.73,"t":"2026-10-14T15:00:00Z","v":140031,"vw":436.318729},{"c":434.96,"h":436.085,"l":434.73,"n":11509,"o":436.06,"t":"2026-10-14T15:05:00Z","v":296954,"vw":435.20532},{"c":434.86,"h":435.43,"l":434.2,"n":5257,"o":434.93,"t":"2026-10-14T15:10:00Z","v":177581,"vw":434.777326},{"c":435.35,"h":435.53,"l":434.805,"n":3304,"o":434.86,"t":"2026-10-14T15:15:00Z","v":87945,"vw":435.229515},{"c":435.2802,"h":435.39,"l":434.9,"n":3198,"o":435.35,"t":"2026-10-14T15:20:00Z","v":99622,"vw":435.17814},{"c":434.74,"h":435.4999,"l":434.65,"n":3808,"o":435.3094,"t":"2026-10-14T15:25:00Z","v":95512,"vw":435.078774},{"c":434.24,"h":435.1999,"l":434.19,"n":4279,"o":434.73,"t":"2026-10-14T15:30:00Z","v":207947,"vw":434.581871},{"c":433.525,"h":434.3999,"l":433.35,"n":6802,"o":434.245,"t":"2026-10-14T15:35:00Z","v":241950,"vw":433.907947},{"c":433.93,"h":433.93,"l":433.03,"n":4199,"o":433.53,"t":"2026-10-14T15:40:00Z","v":132561,"vw":433.431712},{"c":433.785,"h":434.46,"l":433.61,"n":3468,"o":433.92,"t":"2026-10-14T15:45:00Z","v":89103,"vw":434.014284},{"c":434.14,"h":434.24,"l":433.55,"n":3277,"o":433.82,"t":"2026-10-14T15:50:00Z","v":88677,"vw":433.912487},{"c":433.6,"h":434.19,"l":433.21,"n":3863,"o":434.16,"t":"2026-10-14T15:55:00Z","v":128352,"vw":433.689431},{"c":433.3,"h":434.195,"l":433.13,"n":3305,"o":433.52,"t":"2026-10-14T16:00:00Z","v":106047,"vw":433.542266},{"c":433.72,"h":434.06,"l":433.175,"n":2928,"o":433.265,"t":"2026-10-14T16:05:00Z","v":91432,"vw":433.581421},{"c":432.2899,"h":433.65,"l":432.06,"n":6425,"o":433.62,"t":"2026-10-14T16:10:00Z","v":154895,"vw":432.657845},{"c":432.49,"h":432.53,"l":432,"n":3687,"o":432.3,"t":"2026-10-14T16:15:00Z","v":126230,"vw":432.289072},{"c":431.43,"h":432.4986,"l":431.36,"n":5750,"o":432.45,"t":"2026-10-14T16:20:00Z","v":171257,"vw":431.985519},{"c":430.68,"h":431.7,"l":430.68,"n":7113,"o":431.4899,"t":"2026-10-14T16:25:00Z","v":235133,"vw":430.99738},{"c":432.05,"h":432.05,"l":430.24,"n":5683,"o":430.71,"t":"2026-10-14T16:30:00Z","v":194607,"vw":430.954473},{"c":432.99,"h":433.19,"l":431.59,"n":4512,"o":432.05,"t":"2026-10-14T16:35:00Z","v":140709,"vw":432.345761},{"c":433.0659,"h":433.5006,"l":432.77,"n":3652,"o":432.9601,"t":"2026-10-14T16:40:00Z","v":122943,"vw":433.148219},{"c":432.54,"h":433.07,"l":432.29,"n":2985,"o":432.98,"t":"2026-10-14T16:45:00Z","v":89079,"vw":432.667685},{"c":431.83,"h":432.66,"l":431.759,"n":3235,"o":432.51,"t":"2026-10-14T16:50:00Z","v":89653,"vw":432.182863},{"c":432.7333,"h":432.98,"l":431.77,"n":2824,"o":431.8,"t":"2026-10-14T16:55:00Z","v":61273,"vw":432.42602},{"c":432.47,"h":433.4799,"l":432.3901,"n":2791,"o":432.69,"t":"2026-10-14T17:00:00Z","v":79419,"vw":432.889127},{"c":431.9,"h":432.61,"l":431.825,"n":2984,"o":432.56,"t":"2026-10-14T17:05:00Z","v":142701,"vw":432.077548},{"c":432.14,"h":432.14,"l":431.755,"n":2417,"o":431.92,"t":"2026-10-14T17:10:00Z","v":65697,"vw":431.983912},{"c":431.98,"h":432.22,"l":431.85,"n":2915,"o":432.14,"t":"2026-10-14T17:15:00Z","v":89954,"vw":432.010426},{"c":431.48,"h":432.2299,"l":431.44,"n":3363,"o":432,"t":"2026-10-14T17:20:00Z","v":87583,"vw":431.776502},{"c":430.68,"h":431.51,"l":430.46,"n":4477,"o":431.5,"t":"2026-10-14T17:25:00Z","v":128834,"vw":430.851969},{"c":430.4375,"h":430.68,"l":430.26,"n":3223,"o":430.68,"t":"2026-10-14T17:30:00Z","v":93570,"vw":430.474114},{"c":429.945,"h":430.48,"l":429.75,"n":9037,"o":430.455,"t":"2026-10-14T17:35:00Z","v":201183,"vw":430.052856},{"c":430.1,"h":430.35,"l":429.64,"n":3435,"o":429.945,"t":"2026-10-14T17:40:00Z","v":87629,"vw":429.96215},{"c":430.31,"h":430.57,"l":429.68,"n":3807,"o":430.1,"t":"2026-10-14T17:45:00Z","v":119272,"vw":430.005603},{"c":429.495,"h":430.33,"l":429.2001,"n":5167,"o":430.33,"t":"2026-10-14T17:50:00Z","v":154712,"vw":429.701266},{"c":429.715,"h":429.855,"l":429.3,"n":3001,"o":429.495,"t":"2026-10-14T17:55:00Z","v":89624,"vw":429.500217},{"c":429.75,"h":430.02,"l":429.09,"n":3699,"o":429.78,"t":"2026-10-14T18:00:00Z","v":116455,"vw":429.598321},{"c":429.25,"h":430.27,"l":429.22,"n":3576,"o":429.74,"t":"2026-10-14T18:05:00Z","v":116015,"vw":429.777676},{"c":429.65,"h":430.02,"l":428.97,"n":4275,"o":429.26,"t":"2026-10-14T18:10:00Z","v":111967,"vw":429.285517},{"c":429.915,"h":429.97,"l":429.56,"n":2555,"o":429.62,"t":"2026-10-14T18:15:00Z","v":70030,"vw":429.822455},{"c":429.88,"h":430.15,"l":429.69,"n":2913,"o":429.925,"t":"2026-10-14T18:20:00Z","v":83601,"vw":429.950557},{"c":429.8503,"h":430.15,"l":429.48,"n":3289,"o":429.87,"t":"2026-10-14T18:25:00Z","v":90856,"vw":429.806505},{"c":429.37,"h":429.89,"l":429.26,"n":3218,"o":429.89,"t":"2026-10-14T18:30:00Z","v":96536,"vw":429.508631},{"c":429.035,"h":429.51,"l":429.01,"n":2883,"o":429.37,"t":"2026-10-14T18:35:00Z","v":78368,"vw":429.277615},{"c":428.7,"h":429.12,"l":428.67,"n":4505,"o":429.035,"t":"2026-10-14T18:40:00Z","v":129411,"vw":428.875344},{"c":429.135,"h":429.24,"l":428.54,"n":3169,"o":428.7,"t":"2026-10-14T18:45:00Z","v":75217,"vw":428.757577},{"c":429.445,"h":429.51,"l":428.84,"n":3003,"o":429.18,"t":"2026-10-14T18:50:00Z","v":71147,"vw":429.179337},{"c":429.025,"h":429.57,"l":428.89,"n":3185,"o":429.41,"t":"2026-10-14T18:55:00Z","v":77815,"vw":429.293575},{"c":428.375,"h":429.025,"l":428.154,"n":3803,"o":429.025,"t":"2026-10-14T19:00:00Z","v":88402,"vw":428.670979},{"c":428.48,"h":428.59,"l":428.06,"n":3770,"o":428.41,"t":"2026-10-14T19:05:00Z","v":110930,"vw":428.307469},{"c":429.08,"h":429.2651,"l":428.35,"n":4228,"o":428.49,"t":"2026-10-14T19:10:00Z","v":112569,"vw":428.752295},{"c":429.405,"h":429.5127,"l":428.52,"n":4588,"o":429.08,"t":"2026-10-14T19:15:00Z","v":317026,"vw":428.846754},{"c":430.33,"h":430.58,"l":429.27,"n":4169,"o":429.435,"t":"2026-10-14T19:20:00Z","v":123336,"vw":429.939341},{"c":430.3281,"h":430.71,"l":429.68,"n":4505,"o":430.28,"t":"2026-10-14T19:25:00Z","v":184031,"vw":430.154826},{"c":431.555,"h":431.555,"l":429.9,"n":5312,"o":430.33,"t":"2026-10-14T19:30:00Z","v":179163,"vw":430.670481},{"c":430.995,"h":432,"l":430.86,"n":6765,"o":431.51,"t":"2026-10-14T19:35:00Z","v":273938,"vw":431.644711},{"c":430.718,"h":431.79,"l":430.67,"n":6121,"o":430.995,"t":"2026-10-14T19:40:00Z","v":292399,"vw":431.257178},{"c":430.81,"h":430.85,"l":429.97,"n":6184,"o":430.69,"t":"2026-10-14T19:45:00Z","v":186593,"vw":430.380465},{"c":430.785,"h":431.11,"l":430.02,"n":11349,"o":430.86,"t":"2026-10-14T19:50:00Z","v":419568,"vw":430.594178},{"c":430.18,"h":430.93,"l":429.8,"n":24984,"o":430.75,"t":"2026-10-14T19:55:00Z","v":961248,"vw":430.403386},{"c":430.53,"h":431.5,"l":430,"n":778,"o":430.18,"t":"2026-10-14T20:00:00Z","v":1439579,"vw":430.008798},{"c":430.05,"h":430.8137,"l":430.02,"n":454,"o":430.39,"t":"2026-10-14T20:05:00Z","v":40525,"vw":430.345197},{"c":430.295,"h":430.49,"l":430.1047,"n":195,"o":430.1047,"t":"2026-10-14T20:10:00Z","v":14593,"vw":430.427667},{"c":430.3,"h":430.49,"l":430.27,"n":156,"o":430.27,"t":"2026-10-14T20:15:00Z","v":2110,"vw":430.400334},{"c":430.35,"h":430.709,"l":430.3,"n":162,"o":430.3,"t":"2026-10-14T20:20:00Z","v":2919,"vw":430.447621},{"c":430,"h":430.23,"l":429.5795,"n":319,"o":430.22,"t":"2026-10-14T20:25:00Z","v":6773,"vw":429.986479},{"c":430.3,"h":430.3,"l":429.8148,"n":126,"o":430.08,"t":"2026-10-14T20:30:00Z","v":2674,"vw":430.141674},{"c":430.2,"h":430.3432,"l":430,"n":116,"o":430.1,"t":"2026-10-14T20:35:00Z","v":3828,"vw":430.153065},{"c":430.5,"h":430.71,"l":429.99,"n":245,"o":430.05,"t":"2026-10-14T20:40:00Z","v":8591,"vw":430.486356},{"c":430,"h":430.69,"l":429.71,"n":276,"o":430.69,"t":"2026-10-14T20:45:00Z","v":3896,"vw":430.116483},{"c":430.1348,"h":430.27,"l":429.5,"n":256,"o":429.8,"t":"2026-10-14T20:50:00Z","v":402093,"vw":430.072977},{"c":430,"h":430.7212,"l":429.8,"n":131,"o":430.2693,"t":"2026-10-14T20:55:00Z","v":2853,"vw":430.110755},{"c":430.169,"h":430.169,"l":430,"n":108,"o":430.01,"t":"2026-10-14T21:00:00Z","v":2602,"vw":430.019153},{"c":430.1618,"h":430.1618,"l":429.99,"n":81,"o":430,"t":"2026-10-14T21:05:00Z","v":1590,"vw":430.029485},{"c":430.1,"h":430.39,"l":430,"n":135,"o":430.15,"t":"2026-10-14T21:10:00Z","v":1908,"vw":430.11175},{"c":429.5,"h":430.1397,"l":429.3483,"n":196,"o":430,"t":"2026-10-14T21:15:00Z","v":4949,"vw":429.641272},{"c":429.8,"h":429.9577,"l":429.45,"n":165,"o":429.45,"t":"2026-10-14T21:20:00Z","v":4531,"vw":429.662872},{"c":429.3904,"h":429.79,"l":429.39,"n":243,"o":429.61,"t":"2026-10-14T21:25:00Z","v":3762,"vw":429.531972},{"c":428.9556,"h":429.39,"l":428.88,"n":250,"o":429.39,"t":"2026-10-14T21:30:00Z","v":4134,"vw":429.067348},{"c":429.6676,"h":429.6676,"l":428.66,"n":175,"o":428.83,"t":"2026-10-14T21:35:00Z","v":7416,"vw":428.982348},{"c":429,"h":429.12,"l":429,"n":87,"o":429.12,"t":"2026-10-14T21:40:00Z","v":1279,"vw":429.020566},{"c":428.85,"h":429.09,"l":428.71,"n":78,"o":428.93,"t":"2026-10-14T21:45:00Z","v":1589,"vw":428.832715},{"c":429.01,"h":429.75,"l":428.7899,"n":105,"o":429,"t":"2026-10-14T21:50:00Z","v":3225,"vw":429.382894},{"c":429.36,"h":429.36,"l":429.3405,"n":44,"o":429.3405,"t":"2026-10-14T21:55:00Z","v":360,"vw":429.347813},{"c":429.2,"h":429.57,"l":429.2,"n":145,"o":429.44,"t":"2026-10-14T22:00:00Z","v":3508,"vw":429.417648},{"c":428.1,"h":429.35,"l":428.1,"n":300,"o":429.35,"t":"2026-10-14T22:05:00Z","v":6229,"vw":428.795181},{"c":427.4997,"h":428.1001,"l":426.4301,"n":940,"o":428.1001,"t":"2026-10-14T22:10:00Z","v":13885,"vw":427.711789},{"c":426.01,"h":427.5,"l":426.01,"n":300,"o":427.3,"t":"2026-10-14T22:15:00Z","v":10261,"vw":426.691525},{"c":425.6,"h":426.4135,"l":424.44,"n":1365,"o":426,"t":"2026-10-14T22:20:00Z","v":30690,"vw":425.345462},{"c":425.51,"h":425.76,"l":425,"n":448,"o":425.6,"t":"2026-10-14T22:25:00Z","v":14580,"vw":425.495509},{"c":424.7592,"h":425.73,"l":424.7592,"n":280,"o":425.7164,"t":"2026-10-14T22:30:00Z","v":11119,"vw":425.203813},{"c":424.1,"h":425,"l":424,"n":510,"o":425,"t":"2026-10-14T22:35:00Z","v":7046,"vw":424.35645},{"c":424,"h":424.48,"l":423.3908,"n":314,"o":423.9965,"t":"2026-10-14T22:40:00Z","v":11321,"vw":423.776625},{"c":424.51,"h":424.99,"l":423.6,"n":518,"o":424,"t":"2026-10-14T22:45:00Z","v":12272,"vw":424.132745},{"c":424.8,"h":426,"l":424.5414,"n":319,"o":424.9586,"t":"2026-10-14T22:50:00Z","v":6161,"vw":424.980915},{"c":424.6712,"h":424.9788,"l":424.62,"n":182,"o":424.85,"t":"2026-10-14T22:55:00Z","v":4367,"vw":424.722019},{"c":425.3,"h":425.5,"l":424.18,"n":194,"o":424.53,"t":"2026-10-14T23:00:00Z","v":5094,"vw":425.182586},{"c":424.02,"h":425.48,"l":424.02,"n":318,"o":425.4568,"t":"2026-10-14T23:05:00Z","v":6623,"vw":424.936578},{"c":423.6954,"h":424.4256,"l":423.4894,"n":334,"o":424.4256,"t":"2026-10-14T23:10:00Z","v":5584,"vw":423.998296},{"c":423.75,"h":423.9656,"l":423.1827,"n":192,"o":423.85,"t":"2026-10-14T23:15:00Z","v":2509,"vw":423.588886},{"c":423.5801,"h":423.5801,"l":422.65,"n":460,"o":423.5,"t":"2026-10-14T23:20:00Z","v":9547,"vw":423.067236},{"c":423.35,"h":423.95,"l":422.91,"n":303,"o":423.5,"t":"2026-10-14T23:25:00Z","v":12403,"vw":423.188978},{"c":423.37,"h":423.4114,"l":422.68,"n":199,"o":422.98,"t":"2026-10-14T23:30:00Z","v":4316,"vw":423.102852},{"c":423,"h":423.5,"l":423,"n":293,"o":423.3771,"t":"2026-10-14T23:35:00Z","v":8722,"vw":423.350948},{"c":422.94,"h":423,"l":422.68,"n":217,"o":423,"t":"2026-10-14T23:40:00Z","v":2539,"vw":422.919637},{"c":423.38,"h":423.75,"l":422.68,"n":538,"o":422.95,"t":"2026-10-14T23:45:00Z","v":7886,"vw":423.082448},{"c":422.51,"h":423.5,"l":422.51,"n":312,"o":423.143,"t":"2026-10-14T23:50:00Z","v":4573,"vw":422.897406},{"c":422.5537,"h":423.49,"l":422.46,"n":392,"o":422.5488,"t":"2026-10-14T23:55:00Z","v":13000,"vw":422.833208},{"c":420.5,"h":429,"l":417.67,"n":17551,"o":423.69,"t":"2026-10-15T08:00:00Z","v":373151,"vw":421.978855},{"c":419.21,"h":428.83,"l":418.33,"n":1745,"o":420.29,"t":"2026-10-15T08:05:00Z","v":27612,"vw":420.505961},{"c":419.5,"h":419.57,"l":418.73,"n":425,"o":419.01,"t":"2026-10-15T08:10:00Z","v":4242,"vw":419.056912},{"c":419.55,"h":419.8,"l":419.09,"n":355,"o":419.25,"t":"2026-10-15T08:15:00Z","v":7841,"vw":419.371772},{"c":419.98,"h":420.01,"l":419.11,"n":312,"o":419.5,"t":"2026-10-15T08:20:00Z","v":8106,"vw":419.702481},{"c":419.5,"h":420.57,"l":419.5,"n":302,"o":419.98,"t":"2026-10-15T08:25:00Z","v":6823,"vw":419.884352},{"c":420.74,"h":421.12,"l":419.59,"n":190,"o":419.59,"t":"2026-10-15T08:30:00Z","v":4505,"vw":420.925352},{"c":420.5,"h":421.32,"l":420.5,"n":235,"o":421.03,"t":"2026-10-15T08:35:00Z","v":3448,"vw":420.982027},{"c":422,"h":422,"l":420.3,"n":284,"o":420.99,"t":"2026-10-15T08:40:00Z","v":6772,"vw":421.224771},{"c":423.5,"h":423.79,"l":421.67,"n":288,"o":422.5,"t":"2026-10-15T08:45:00Z","v":6773,"vw":423.142806},{"c":423.65,"h":424,"l":423.0453,"n":353,"o":423.49,"t":"2026-10-15T08:50:00Z","v":9394,"vw":423.698836},{"c":422.58,"h":424,"l":422.58,"n":390,"o":423.5,"t":"2026-10-15T08:55:00Z","v":15121,"vw":423.640033},{"c":422.8,"h":423.7346,"l":422.76,"n":170,"o":423,"t":"2026-10-15T09:00:00Z","v":4336,"vw":422.96856},{"c":423,"h":423.94,"l":421,"n":392,"o":422.76,"t":"2026-10-15T09:05:00Z","v":8496,"vw":422.711371},{"c":424.424,"h":424.424,"l":422.8,"n":393,"o":423,"t":"2026-10-15T09:10:00Z","v":9836,"vw":423.375459},{"c":423.5,"h":424.5,"l":423.1,"n":199,"o":424.5,"t":"2026-10-15T09:15:00Z","v":4605,"vw":423.503678},{"c":422.6873,"h":423.6,"l":422,"n":175,"o":423.6,"t":"2026-10-15T09:20:00Z","v":4911,"vw":422.464125},{"c":421.9,"h":422.6063,"l":421.9,"n":313,"o":422.34,"t":"2026-10-15T09:25:00Z","v":7341,"vw":422.107267},{"c":421.52,"h":421.9,"l":420.61,"n":219,"o":421.9,"t":"2026-10-15T09:30:00Z","v":4212,"vw":421.220696},{"c":421.13,"h":421.72,"l":421,"n":185,"o":421.72,"t":"2026-10-15T09:35:00Z","v":2157,"vw":421.435829},{"c":421.9,"h":421.9692,"l":421,"n":131,"o":421.13,"t":"2026-10-15T09:40:00Z","v":3410,"vw":421.516038},{"c":421.7,"h":422.23,"l":421.7,"n":177,"o":422,"t":"2026-10-15T09:45:00Z","v":2991,"vw":422.007292},{"c":422.69,"h":422.69,"l":421.5,"n":182,"o":421.5,"t":"2026-10-15T09:50:00Z","v":1915,"vw":422.049334},{"c":422.5,"h":422.5,"l":421.53,"n":227,"o":421.88,"t":"2026-10-15T09:55:00Z","v":5680,"vw":422.098308},{"c":422,"h":423,"l":422,"n":141,"o":422.5,"t":"2026-10-15T10:00:00Z","v":2620,"vw":422.528989},{"c":421.8,"h":422.06,"l":421.4,"n":238,"o":422.01,"t":"2026-10-15T10:05:00Z","v":5034,"vw":421.666329},{"c":422.8,"h":422.8,"l":421.9126,"n":82,"o":421.9126,"t":"2026-10-15T10:10:00Z","v":2369,"vw":422.157515},{"c":422.65,"h":422.89,"l":422.5,"n":199,"o":422.89,"t":"2026-10-15T10:15:00Z","v":3851,"vw":422.668731},{"c":422,"h":422.75,"l":422,"n":97,"o":422.75,"t":"2026-10-15T10:20:00Z","v":1744,"vw":422.108348},{"c":421.8,"h":422.3,"l":421.8,"n":104,"o":422,"t":"2026-10-15T10:25:00Z","v":1169,"vw":421.970573},{"c":421.7,"h":421.79,"l":421.13,"n":95,"o":421.57,"t":"2026-10-15T10:30:00Z","v":1707,"vw":421.556924},{"c":421.8,"h":422,"l":421.43,"n":150,"o":421.52,"t":"2026-10-15T10:35:00Z","v":2959,"vw":421.746762},{"c":421,"h":422.03,"l":421,"n":160,"o":421.88,"t":"2026-10-15T10:40:00Z","v":3271,"vw":421.181843},{"c":420.85,"h":421.23,"l":420.85,"n":212,"o":421.23,"t":"2026-10-15T10:45:00Z","v":3727,"vw":421.017969},{"c":420.96,"h":420.96,"l":420.05,"n":397,"o":420.54,"t":"2026-10-15T10:50:00Z","v":9125,"vw":420.27888},{"c":420.05,"h":421.01,"l":420.05,"n":254,"o":420.75,"t":"2026-10-15T10:55:00Z","v":4470,"vw":420.521164},{"c":419.55,"h":421.01,"l":419.5,"n":1240,"o":420.59,"t":"2026-10-15T11:00:00Z","v":32205,"vw":420.152448},{"c":419.8,"h":419.87,"l":418.89,"n":771,"o":419.5,"t":"2026-10-15T11:05:00Z","v":23284,"vw":419.30493},{"c":420.5,"h":420.88,"l":419.53,"n":413,"o":419.53,"t":"2026-10-15T11:10:00Z","v":12007,"vw":420.033321},{"c":419.26,"h":420.94,"l":418.89,"n":805,"o":420.39,"t":"2026-10-15T11:15:00Z","v":17916,"vw":420.167397},{"c":420.3958,"h":420.44,"l":419,"n":385,"o":419.72,"t":"2026-10-15T11:20:00Z","v":7381,"vw":419.829226},{"c":421.03,"h":421.1,"l":419.6,"n":433,"o":420,"t":"2026-10-15T11:25:00Z","v":9451,"vw":420.375026},{"c":422.19,"h":422.37,"l":420.75,"n":640,"o":421.02,"t":"2026-10-15T11:30:00Z","v":24312,"vw":421.646597},{"c":422.005,"h":422.5,"l":421.4965,"n":332,"o":421.7124,"t":"2026-10-15T11:35:00Z","v":5244,"vw":421.980443},{"c":421.69,"h":423,"l":421.69,"n":649,"o":422.282,"t":"2026-10-15T11:40:00Z","v":14713,"vw":422.394154},{"c":422.02,"h":422.3699,"l":421.5131,"n":262,"o":421.59,"t":"2026-10-15T11:45:00Z","v":4914,"vw":421.969611},{"c":421.73,"h":422.25,"l":421.5759,"n":412,"o":422,"t":"2026-10-15T11:50:00Z","v":7094,"vw":421.876337},{"c":420.67,"h":421.8,"l":420.25,"n":605,"o":421.75,"t":"2026-10-15T11:55:00Z","v":9806,"vw":420.881241},{"c":420,"h":421.4,"l":419.19,"n":1172,"o":420.52,"t":"2026-10-15T12:00:00Z","v":19739,"vw":420.140876},{"c":419.94,"h":420.04,"l":419.31,"n":645,"o":419.9,"t":"2026-10-15T12:05:00Z","v":12680,"vw":419.696167},{"c":419,"h":419.95,"l":418.5,"n":1398,"o":419.85,"t":"2026-10-15T12:10:00Z","v":38893,"vw":419.020818},{"c":418.65,"h":419,"l":418.48,"n":551,"o":418.57,"t":"2026-10-15T12:15:00Z","v":9812,"vw":418.760467},{"c":420,"h":420,"l":418.3,"n":557,"o":418.7,"t":"2026-10-15T12:20:00Z","v":13280,"vw":419.01594},{"c":419.76,"h":420.03,"l":418.44,"n":1226,"o":420,"t":"2026-10-15T12:25:00Z","v":24377,"vw":419.406105},{"c":417.8674,"h":419.89,"l":417.25,"n":2374,"o":419,"t":"2026-10-15T12:30:00Z","v":47180,"vw":418.151912},{"c":417.43,"h":418.44,"l":416.14,"n":2218,"o":417.55,"t":"2026-10-15T12:35:00Z","v":47209,"vw":416.886273},{"c":416,"h":417.57,"l":416,"n":2261,"o":417.35,"t":"2026-10-15T12:40:00Z","v":38938,"vw":416.649746},{"c":415.7758,"h":416.8,"l":415.63,"n":1608,"o":416,"t":"2026-10-15T12:45:00Z","v":22336,"vw":416.307123},{"c":415.14,"h":416.5,"l":415,"n":2559,"o":415.8,"t":"2026-10-15T12:50:00Z","v":39547,"vw":415.578319},{"c":415.7,"h":416.25,"l":415.005,"n":1395,"o":415.5,"t":"2026-10-15T12:55:00Z","v":30161,"vw":415.793024},{"c":415.8,"h":416.24,"l":415.4854,"n":881,"o":415.4854,"t":"2026-10-15T13:00:00Z","v":15528,"vw":415.82166},{"c":414.94,"h":415.9709,"l":414.77,"n":1623,"o":415.69,"t":"2026-10-15T13:05:00Z","v":31186,"vw":415.260147},{"c":414.8,"h":415.32,"l":414.2,"n":1826,"o":415.2,"t":"2026-10-15T13:10:00Z","v":32306,"vw":414.781687},{"c":414.1,"h":415.3,"l":413.5,"n":1896,"o":415.29,"t":"2026-10-15T13:15:00Z","v":33615,"vw":414.400116},{"c":413.55,"h":414.5,"l":413,"n":2044,"o":414.25,"t":"2026-10-15T13:20:00Z","v":37724,"vw":413.671262},{"c":414.39,"h":415.86,"l":413,"n":2229,"o":413.8,"t":"2026-10-15T13:25:00Z","v":33932,"vw":414.163262},{"c":411.29,"h":415.17,"l":409.25,"n":47666,"o":415.17,"t":"2026-10-15T13:30:00Z","v":2035577,"vw":411.889072},{"c":412.47,"h":412.59,"l":410.1903,"n":24980,"o":411.22,"t":"2026-10-15T13:35:00Z","v":951114,"vw":411.330234},{"c":414.33,"h":414.74,"l":411.09,"n":24259,"o":412.5,"t":"2026-10-15T13:40:00Z","v":900673,"vw":412.910822},{"c":409.755,"h":414.8,"l":409.11,"n":27971,"o":414.33,"t":"2026-10-15T13:45:00Z","v":854729,"vw":411.415264},{"c":408.02,"h":409.93,"l":407.37,"n":25631,"o":409.7,"t":"2026-10-15T13:50:00Z","v":674108,"vw":408.608604},{"c":409.5,"h":409.565,"l":407.13,"n":18333,"o":408,"t":"2026-10-15T13:55:00Z","v":606185,"vw":408.157304},{"c":411.575,"h":411.909,"l":409.26,"n":17008,"o":409.49,"t":"2026-10-15T14:00:00Z","v":572348,"vw":410.595417},{"c":411.2,"h":412.3,"l":410.71,"n":15060,"o":411.575,"t":"2026-10-15T14:05:00Z","v":478398,"vw":411.476024},{"c":410.49,"h":412.219,"l":409.98,"n":16167,"o":411.2,"t":"2026-10-15T14:10:00Z","v":457903,"vw":411.196809},{"c":412.37,"h":412.499,"l":409.94,"n":13338,"o":410.46,"t":"2026-10-15T14:15:00Z","v":447545,"vw":410.911317},{"c":413.52,"h":414.7,"l":412.18,"n":13212,"o":412.335,"t":"2026-10-15T14:20:00Z","v":475532,"vw":413.745533},{"c":413.06,"h":414.05,"l":412.8,"n":9345,"o":413.51,"t":"2026-10-15T14:25:00Z","v":300212,"vw":413.465884},{"c":414.37,"h":414.47,"l":412.26,"n":8785,"o":413,"t":"2026-10-15T14:30:00Z","v":264465,"vw":413.007993},{"c":414.85,"h":414.95,"l":413.53,"n":8030,"o":414.37,"t":"2026-10-15T14:35:00Z","v":199007,"vw":414.169845},{"c":416.595,"h":416.595,"l":414.71,"n":10396,"o":414.85,"t":"2026-10-15T14:40:00Z","v":327663,"vw":415.789263},{"c":416.65,"h":418,"l":416.5,"n":11287,"o":416.59,"t":"2026-10-15T14:45:00Z","v":334664,"vw":417.204296},{"c":417.13,"h":417.89,"l":416.16,"n":9577,"o":416.65,"t":"2026-10-15T14:50:00Z","v":262805,"vw":416.937079},{"c":418.805,"h":419.185,"l":417.03,"n":9242,"o":417.15,"t":"2026-10-15T14:55:00Z","v":242638,"vw":418.225537},{"c":418.1,"h":418.94,"l":416.6,"n":10000,"o":418.805,"t":"2026-10-15T15:00:00Z","v":275132,"vw":417.551572},{"c":418.185,"h":418.77,"l":416.91,"n":8447,"o":418.015,"t":"2026-10-15T15:05:00Z","v":241998,"vw":417.96008},{"c":418.865,"h":419.27,"l":417.26,"n":7353,"o":418.23,"t":"2026-10-15T15:10:00Z","v":197650,"vw":418.382543},{"c":420.24,"h":420.37,"l":418.89,"n":9019,"o":418.91,"t":"2026-10-15T15:15:00Z","v":252110,"vw":419.860407},{"c":419.945,"h":420.59,"l":419.475,"n":8125,"o":420.22,"t":"2026-10-15T15:20:00Z","v":231153,"vw":420.097425},{"c":419.35,"h":420.22,"l":418.93,"n":7436,"o":419.975,"t":"2026-10-15T15:25:00Z","v":238145,"vw":419.575258},{"c":419.64,"h":419.9,"l":418.72,"n":7475,"o":419.355,"t":"2026-10-15T15:30:00Z","v":250145,"vw":419.412445},{"c":419.2,"h":420.25,"l":419,"n":6136,"o":419.69,"t":"2026-10-15T15:35:00Z","v":161374,"vw":419.665702},{"c":419.57,"h":419.82,"l":419.02,"n":5090,"o":419.16,"t":"2026-10-15T15:40:00Z","v":149848,"vw":419.528394},{"c":419.795,"h":419.93,"l":419.25,"n":4527,"o":419.565,"t":"2026-10-15T15:45:00Z","v":111518,"vw":419.546866},{"c":419.72,"h":420.47,"l":419.48,"n":5513,"o":419.72,"t":"2026-10-15T15:50:00Z","v":180265,"vw":420.060363},{"c":420.36,"h":420.79,"l":419.2,"n":4814,"o":419.73,"t":"2026-10-15T15:55:00Z","v":148133,"vw":420.178895},{"c":419.6,"h":420.85,"l":419.54,"n":5270,"o":420.36,"t":"2026-10-15T16:00:00Z","v":156738,"vw":420.360281},{"c":418.92,"h":419.66,"l":418.8,"n":5454,"o":419.595,"t":"2026-10-15T16:05:00Z","v":156591,"vw":419.20807},{"c":418.295,"h":418.9458,"l":418.1,"n":4513,"o":418.905,"t":"2026-10-15T16:10:00Z","v":102608,"vw":418.536862},{"c":417.96,"h":418.5928,"l":417.82,"n":4999,"o":418.29,"t":"2026-10-15T16:15:00Z","v":125107,"vw":418.135457},{"c":417.45,"h":418.02,"l":417.45,"n":4208,"o":417.95,"t":"2026-10-15T16:20:00Z","v":110561,"vw":417.78319},{"c":417.595,"h":417.6599,"l":416.97,"n":3957,"o":417.51,"t":"2026-10-15T16:25:00Z","v":117491,"vw":417.27154},{"c":418.57,"h":418.58,"l":417.15,"n":4014,"o":417.66,"t":"2026-10-15T16:30:00Z","v":122484,"vw":417.86491},{"c":417.85,"h":419,"l":417.85,"n":4125,"o":418.5892,"t":"2026-10-15T16:35:00Z","v":116232,"vw":418.592745},{"c":418.405,"h":418.4213,"l":417.62,"n":3479,"o":417.86,"t":"2026-10-15T16:40:00Z","v":115640,"vw":417.884159},{"c":417.9,"h":418.6455,"l":417.895,"n":2886,"o":418.45,"t":"2026-10-15T16:45:00Z","v":76962,"vw":418.20702},{"c":418.18,"h":418.18,"l":417.14,"n":3605,"o":417.85,"t":"2026-10-15T16:50:00Z","v":97939,"vw":417.547538},{"c":418.28,"h":418.38,"l":417.9,"n":2793,"o":418.175,"t":"2026-10-15T16:55:00Z","v":77731,"vw":418.142673},{"c":418.16,"h":418.32,"l":417.61,"n":2718,"o":418.305,"t":"2026-10-15T17:00:00Z","v":66797,"vw":417.957384},{"c":418.9299,"h":418.93,"l":418.02,"n":3078,"o":418.2,"t":"2026-10-15T17:05:00Z","v":74311,"vw":418.404077},{"c":418.79,"h":419.385,"l":418.5601,"n":3345,"o":418.94,"t":"2026-10-15T17:10:00Z","v":90176,"vw":418.981977},{"c":419.12,"h":419.3799,"l":418.71,"n":2980,"o":418.785,"t":"2026-10-15T17:15:00Z","v":78154,"vw":419.083522},{"c":419.295,"h":419.38,"l":418.73,"n":3222,"o":419.09,"t":"2026-10-15T17:20:00Z","v":116324,"vw":419.11734},{"c":419.11,"h":419.65,"l":418.93,"n":2972,"o":419.23,"t":"2026-10-15T17:25:00Z","v":68068,"vw":419.298634},{"c":419.81,"h":420.1,"l":419.09,"n":3594,"o":419.155,"t":"2026-10-15T17:30:00Z","v":103066,"vw":419.69095},{"c":420.185,"h":420.45,"l":419.81,"n":3794,"o":419.81,"t":"2026-10-15T17:35:00Z","v":113673,"vw":420.149783},{"c":420,"h":421.07,"l":420,"n":4159,"o":420.185,"t":"2026-10-15T17:40:00Z","v":135164,"vw":420.499837},{"c":420.0368,"h":420.465,"l":419.85,"n":3897,"o":420,"t":"2026-10-15T17:45:00Z","v":121128,"vw":420.125993},{"c":420.24,"h":420.51,"l":419.84,"n":3664,"o":420,"t":"2026-10-15T17:50:00Z","v":82064,"vw":420.170444},{"c":420.24,"h":420.76,"l":420.19,"n":3189,"o":420.28,"t":"2026-10-15T17:55:00Z","v":85640,"vw":420.419657},{"c":418.76,"h":420.255,"l":418.65,"n":4470,"o":420.255,"t":"2026-10-15T18:00:00Z","v":117183,"vw":419.355691},{"c":418.8559,"h":419.17,"l":418.62,"n":3046,"o":418.77,"t":"2026-10-15T18:05:00Z","v":86416,"vw":418.884212},{"c":418.1,"h":418.83,"l":418.1,"n":3368,"o":418.83,"t":"2026-10-15T18:10:00Z","v":96398,"vw":418.424933},{"c":418.01,"h":418.322,"l":417.73,"n":4176,"o":418.085,"t":"2026-10-15T18:15:00Z","v":101406,"vw":418.017061},{"c":418.02,"h":418.09,"l":417.66,"n":2976,"o":417.995,"t":"2026-10-15T18:20:00Z","v":74087,"vw":417.862681},{"c":418.475,"h":418.54,"l":417.76,"n":3582,"o":418.08,"t":"2026-10-15T18:25:00Z","v":96773,"vw":418.167443},{"c":418.725,"h":418.9192,"l":418.3,"n":2988,"o":418.52,"t":"2026-10-15T18:30:00Z","v":84397,"vw":418.561073},{"c":418.8299,"h":419.2093,"l":418.6801,"n":2715,"o":418.725,"t":"2026-10-15T18:35:00Z","v":72182,"vw":418.934968},{"c":418.905,"h":419.17,"l":418.66,"n":2893,"o":418.71,"t":"2026-10-15T18:40:00Z","v":95611,"vw":418.917965},{"c":418.885,"h":419.22,"l":418.81,"n":3143,"o":418.935,"t":"2026-10-15T18:45:00Z","v":95017,"vw":419.011425},{"c":420.02,"h":420.09,"l":418.9,"n":3798,"o":418.91,"t":"2026-10-15T18:50:00Z","v":118209,"vw":419.515225},{"c":420.82,"h":420.9,"l":419.88,"n":3908,"o":420.0494,"t":"2026-10-15T18:55:00Z","v":365986,"vw":420.446389},{"c":421.455,"h":421.5386,"l":420.77,"n":4149,"o":420.825,"t":"2026-10-15T19:00:00Z","v":120056,"vw":421.236346},{"c":421.455,"h":421.73,"l":420.9275,"n":3981,"o":421.42,"t":"2026-10-15T19:05:00Z","v":106178,"vw":421.268535},{"c":421.77,"h":422.52,"l":421.37,"n":5768,"o":421.54,"t":"2026-10-15T19:10:00Z","v":169419,"vw":421.916443},{"c":422.75,"h":422.8799,"l":421.86,"n":5698,"o":421.86,"t":"2026-10-15T19:15:00Z","v":156928,"vw":422.363067},{"c":422.9609,"h":423.66,"l":422.25,"n":6428,"o":422.75,"t":"2026-10-15T19:20:00Z","v":159116,"vw":422.993099},{"c":421.89,"h":422.92,"l":421.79,"n":6083,"o":422.88,"t":"2026-10-15T19:25:00Z","v":157777,"vw":422.399793},{"c":421.985,"h":422.63,"l":421.38,"n":6710,"o":421.82,"t":"2026-10-15T19:30:00Z","v":218702,"vw":422.073483},{"c":422.8119,"h":423.01,"l":421.6,"n":5634,"o":421.9,"t":"2026-10-15T19:35:00Z","v":175316,"vw":422.492663},{"c":422.415,"h":423.1099,"l":422.27,"n":6103,"o":422.77,"t":"2026-10-15T19:40:00Z","v":182573,"vw":422.765259},{"c":422.73,"h":422.73,"l":421.75,"n":7972,"o":422.35,"t":"2026-10-15T19:45:00Z","v":706421,"vw":422.123215},{"c":422.14,"h":422.705,"l":421.59,"n":10688,"o":422.62,"t":"2026-10-15T19:50:00Z","v":344302,"vw":421.920643},{"c":422.55,"h":422.61,"l":421.01,"n":21794,"o":422.06,"t":"2026-10-15T19:55:00Z","v":683666,"vw":421.858566},{"c":423.3,"h":423.5,"l":422.25,"n":557,"o":422.25,"t":"2026-10-15T20:00:00Z","v":1099449,"vw":422.259139},{"c":423.6,"h":423.63,"l":422.8,"n":337,"o":423.1,"t":"2026-10-15T20:05:00Z","v":57918,"vw":423.243878},{"c":423.4,"h":423.6,"l":423.15,"n":231,"o":423.45,"t":"2026-10-15T20:10:00Z","v":8060,"vw":423.410557},{"c":423.1853,"h":423.5,"l":423,"n":224,"o":423.4,"t":"2026-10-15T20:15:00Z","v":6041,"vw":423.350285},{"c":423.4,"h":423.49,"l":423,"n":187,"o":423.11,"t":"2026-10-15T20:20:00Z","v":3846,"vw":423.255501},{"c":423.47,"h":423.5,"l":423.32,"n":103,"o":423.5,"t":"2026-10-15T20:25:00Z","v":1352,"vw":423.459341},{"c":423.89,"h":423.89,"l":423.15,"n":151,"o":423.4,"t":"2026-10-15T20:30:00Z","v":3119,"vw":423.586138},{"c":424.54,"h":424.67,"l":423.89,"n":295,"o":423.89,"t":"2026-10-15T20:35:00Z","v":7843,"vw":424.27186},{"c":424.25,"h":424.68,"l":424.15,"n":277,"o":424.68,"t":"2026-10-15T20:40:00Z","v":4040,"vw":424.310472},{"c":424.12,"h":424.19,"l":423.7707,"n":82,"o":424.06,"t":"2026-10-15T20:45:00Z","v":1126,"vw":424.046664},{"c":424.25,"h":424.5,"l":424,"n":195,"o":424.4,"t":"2026-10-15T20:50:00Z","v":3349,"vw":424.24487},{"c":423.4,"h":424.5,"l":421.94,"n":605,"o":424.5,"t":"2026-10-15T20:55:00Z","v":8128,"vw":422.975405},{"c":421.152,"h":424,"l":421.1,"n":302,"o":424,"t":"2026-10-15T21:00:00Z","v":7094,"vw":422.191448},{"c":422,"h":422.1233,"l":420.5,"n":228,"o":421.1493,"t":"2026-10-15T21:05:00Z","v":37329,"vw":421.216216},{"c":422,"h":422.25,"l":421.28,"n":91,"o":421.7,"t":"2026-10-15T21:10:00Z","v":2367,"vw":421.836341},{"c":423.0992,"h":423.5,"l":422.49,"n":80,"o":422.49,"t":"2026-10-15T21:15:00Z","v":1425,"vw":423.145975},{"c":423.55,"h":423.66,"l":423.0198,"n":114,"o":423.19,"t":"2026-10-15T21:20:00Z","v":4976,"vw":423.360891},{"c":423.45,"h":423.75,"l":423.45,"n":96,"o":423.55,"t":"2026-10-15T21:25:00Z","v":1532,"vw":423.62375},{"c":423.51,"h":423.75,"l":423.1715,"n":119,"o":423.5,"t":"2026-10-15T21:30:00Z","v":3176,"vw":423.557049},{"c":424.39,"h":424.39,"l":423.25,"n":99,"o":423.39,"t":"2026-10-15T21:35:00Z","v":2338,"vw":423.639948},{"c":424.01,"h":424.402,"l":424.01,"n":59,"o":424.26,"t":"2026-10-15T21:40:00Z","v":1063,"vw":424.165753},{"c":424.2681,"h":424.5,"l":424.01,"n":65,"o":424.1,"t":"2026-10-15T21:45:00Z","v":844,"vw":424.203614},{"c":424.2,"h":424.2,"l":424.0447,"n":11,"o":424.0447,"t":"2026-10-15T21:50:00Z","v":293,"vw":424.136091},{"c":424.1,"h":424.3,"l":423.93,"n":140,"o":424.12,"t":"2026-10-15T21:55:00Z","v":2496,"vw":424.096633},{"c":424.2,"h":424.2,"l":423.5,"n":83,"o":423.91,"t":"2026-10-15T22:00:00Z","v":1713,"vw":423.788805},{"c":425,"h":425.5,"l":424.4,"n":265,"o":424.4,"t":"2026-10-15T22:05:00Z","v":10675,"vw":424.980203},{"c":425.25,"h":425.5,"l":424.79,"n":110,"o":425.3,"t":"2026-10-15T22:10:00Z","v":3419,"vw":425.214501},{"c":425,"h":425.28,"l":424.59,"n":155,"o":425.0559,"t":"2026-10-15T22:15:00Z","v":3031,"vw":424.893879},{"c":425.3,"h":425.5,"l":425,"n":116,"o":425,"t":"2026-10-15T22:20:00Z","v":1895,"vw":425.096996},{"c":424.89,"h":425.152,"l":424.89,"n":76,"o":425.062,"t":"2026-10-15T22:25:00Z","v":769,"vw":424.958402},{"c":425,"h":425.19,"l":424,"n":159,"o":425.19,"t":"2026-10-15T22:30:00Z","v":4181,"vw":424.223109},{"c":424.5,"h":424.8819,"l":424.02,"n":112,"o":424.42,"t":"2026-10-15T22:35:00Z","v":1984,"vw":424.545501},{"c":424.77,"h":424.77,"l":424.5,"n":80,"o":424.51,"t":"2026-10-15T22:40:00Z","v":1298,"vw":424.661981},{"c":424.6586,"h":424.76,"l":424.2,"n":79,"o":424.7,"t":"2026-10-15T22:45:00Z","v":838,"vw":424.604817},{"c":424.5,"h":424.68,"l":424.5,"n":70,"o":424.68,"t":"2026-10-15T22:50:00Z","v":1508,"vw":424.513699},{"c":424.55,"h":424.68,"l":424.39,"n":55,"o":424.68,"t":"2026-10-15T22:55:00Z","v":940,"vw":424.571489},{"c":423.9,"h":424.5,"l":423.66,"n":148,"o":424.5,"t":"2026-10-15T23:00:00Z","v":2739,"vw":424.120817},{"c":423.9,"h":424.19,"l":423.75,"n":113,"o":423.8,"t":"2026-10-15T23:05:00Z","v":1713,"vw":423.892263},{"c":424.3,"h":424.3,"l":424.0667,"n":49,"o":424.1,"t":"2026-10-15T23:10:00Z","v":1644,"vw":424.182023},{"c":424.22,"h":424.6341,"l":424.22,"n":92,"o":424.3,"t":"2026-10-15T23:15:00Z","v":3261,"vw":424.341222},{"c":423.8,"h":424.24,"l":423.7,"n":105,"o":424,"t":"2026-10-15T23:20:00Z","v":1507,"vw":423.942381},{"c":422.81,"h":423.999,"l":422.7,"n":244,"o":423.999,"t":"2026-10-15T23:25:00Z","v":15104,"vw":423.344961},{"c":423,"h":423.59,"l":422.6267,"n":187,"o":423.59,"t":"2026-10-15T23:30:00Z","v":1213,"vw":423.098772},{"c":422.55,"h":423.05,"l":422.4877,"n":219,"o":423.05,"t":"2026-10-15T23:35:00Z","v":2360,"vw":422.726865},{"c":422.5122,"h":422.8,"l":422.25,"n":106,"o":422.45,"t":"2026-10-15T23:40:00Z","v":1784,"vw":422.433966},{"c":422.95,"h":423.2,"l":422.5,"n":108,"o":422.531,"t":"2026-10-15T23:45:00Z","v":2231,"vw":422.800952},{"c":423,"h":423,"l":422.77,"n":68,"o":423,"t":"2026-10-15T23:50:00Z","v":1048,"vw":422.871038},{"c":422.83,"h":423,"l":422.78,"n":72,"o":422.78,"t":"2026-10-15T23:55:00Z","v":880,"vw":422.89826},{"c":423.02,"h":425.21,"l":419.64,"n":5691,"o":421.09,"t":"2026-10-16T08:00:00Z","v":93566,"vw":422.405493},{"c":421.9432,"h":424.48,"l":419.8,"n":294,"o":421.74,"t":"2026-10-16T08:05:00Z","v":3724,"vw":421.735795},{"c":420.5,"h":421.68,"l":420.5,"n":132,"o":421.3,"t":"2026-10-16T08:10:00Z","v":2841,"vw":421.078194},{"c":420.5,"h":420.99,"l":420.01,"n":129,"o":420.5,"t":"2026-10-16T08:15:00Z","v":2123,"vw":420.490174},{"c":421,"h":421.45,"l":421,"n":36,"o":421.45,"t":"2026-10-16T08:20:00Z","v":817,"vw":421.286158},{"c":421.66,"h":421.7,"l":421,"n":68,"o":421,"t":"2026-10-16T08:25:00Z","v":2424,"vw":421.367767},{"c":421.5,"h":422,"l":421,"n":57,"o":421.35,"t":"2026-10-16T08:30:00Z","v":1484,"vw":421.515872},{"c":421,"h":421.5,"l":421,"n":29,"o":421.5,"t":"2026-10-16T08:35:00Z","v":318,"vw":421.203704},{"c":421,"h":421.68,"l":421,"n":47,"o":421,"t":"2026-10-16T08:40:00Z","v":893,"vw":421.437049},{"c":421,"h":421.7,"l":421,"n":45,"o":421.51,"t":"2026-10-16T08:45:00Z","v":1535,"vw":421.551236},{"c":421,"h":421.36,"l":421,"n":34,"o":421.11,"t":"2026-10-16T08:50:00Z","v":358,"vw":421.1175},{"c":420.5,"h":421,"l":420.5,"n":138,"o":421,"t":"2026-10-16T08:55:00Z","v":1789,"vw":420.822651},{"c":420.85,"h":421.03,"l":420.5,"n":73,"o":420.77,"t":"2026-10-16T09:00:00Z","v":2434,"vw":420.876163},{"c":420.96,"h":421.63,"l":420.96,"n":19,"o":421.1,"t":"2026-10-16T09:05:00Z","v":499,"vw":421.171233},{"c":421,"h":421.63,"l":421,"n":21,"o":421.63,"t":"2026-10-16T09:10:00Z","v":529,"vw":421.356819},{"c":421.2,"h":421.9149,"l":421.2,"n":43,"o":421.6069,"t":"2026-10-16T09:15:00Z","v":1712,"vw":421.436695},{"c":421.2,"h":421.47,"l":421,"n":45,"o":421.2,"t":"2026-10-16T09:20:00Z","v":690,"vw":421.274152},{"c":421.66,"h":422,"l":421.55,"n":52,"o":421.96,"t":"2026-10-16T09:25:00Z","v":1103,"vw":421.748293},{"c":421.6,"h":421.68,"l":421.58,"n":64,"o":421.58,"t":"2026-10-16T09:30:00Z","v":924,"vw":421.635341},{"c":421.86,"h":422.2,"l":421.46,"n":98,"o":421.46,"t":"2026-10-16T09:35:00Z","v":1741,"vw":421.95911},{"c":421.8,"h":421.9,"l":421.7,"n":29,"o":421.9,"t":"2026-10-16T09:40:00Z","v":599,"vw":421.815267},{"c":421.55,"h":421.55,"l":421.39,"n":55,"o":421.4,"t":"2026-10-16T09:45:00Z","v":1247,"vw":421.413108},{"c":421.36,"h":421.726,"l":421.3,"n":42,"o":421.42,"t":"2026-10-16T09:50:00Z","v":631,"vw":421.446453},{"c":420.48,"h":421.2,"l":420.48,"n":191,"o":421.1,"t":"2026-10-16T09:55:00Z","v":3887,"vw":420.873902},{"c":420,"h":420.62,"l":419.9,"n":406,"o":420.62,"t":"2026-10-16T10:00:00Z","v":7525,"vw":419.971112},{"c":418.79,"h":419.6,"l":418.6678,"n":348,"o":419.59,"t":"2026-10-16T10:05:00Z","v":5040,"vw":419.106568},{"c":419.47,"h":419.47,"l":418.8,"n":98,"o":418.99,"t":"2026-10-16T10:10:00Z","v":2619,"vw":419.067619},{"c":419.9,"h":419.9,"l":419.37,"n":102,"o":419.37,"t":"2026-10-16T10:15:00Z","v":1656,"vw":419.69927},{"c":419.9485,"h":419.9485,"l":419.5,"n":58,"o":419.8567,"t":"2026-10-16T10:20:00Z","v":1816,"vw":419.831672},{"c":419.75,"h":419.75,"l":419.34,"n":32,"o":419.5,"t":"2026-10-16T10:25:00Z","v":557,"vw":419.522133},{"c":419.74,"h":419.88,"l":419.66,"n":8,"o":419.66,"t":"2026-10-16T10:30:00Z","v":223,"vw":419.7616},{"c":420.12,"h":420.16,"l":419.99,"n":38,"o":419.99,"t":"2026-10-16T10:35:00Z","v":715,"vw":420.071828},{"c":420.12,"h":420.28,"l":420.12,"n":20,"o":420.28,"t":"2026-10-16T10:40:00Z","v":400,"vw":420.257143},{"c":419.83,"h":420.14,"l":419.78,"n":50,"o":420.14,"t":"2026-10-16T10:45:00Z","v":1058,"vw":419.961693},{"c":419.845,"h":420.07,"l":419.75,"n":97,"o":419.9,"t":"2026-10-16T10:50:00Z","v":1122,"vw":419.913842},{"c":419.2,"h":420.12,"l":419.2,"n":32,"o":420.12,"t":"2026-10-16T10:55:00Z","v":1318,"vw":419.8916},{"c":420.1497,"h":420.1497,"l":419.21,"n":312,"o":419.61,"t":"2026-10-16T11:00:00Z","v":5709,"vw":419.628508},{"c":420,"h":420.17,"l":419.57,"n":109,"o":420.17,"t":"2026-10-16T11:05:00Z","v":3754,"vw":420.061995},{"c":420.54,"h":420.61,"l":419.79,"n":99,"o":419.9932,"t":"2026-10-16T11:10:00Z","v":2264,"vw":420.077431},{"c":420.65,"h":420.67,"l":420.35,"n":104,"o":420.65,"t":"2026-10-16T11:15:00Z","v":3228,"vw":420.502191},{"c":421.2506,"h":421.2506,"l":420.56,"n":150,"o":420.57,"t":"2026-10-16T11:20:00Z","v":2917,"vw":420.754365},{"c":420.5,"h":421.45,"l":420.5,"n":101,"o":421.1367,"t":"2026-10-16T11:25:00Z","v":2047,"vw":420.846575},{"c":420.27,"h":420.9304,"l":420.27,"n":87,"o":420.9304,"t":"2026-10-16T11:30:00Z","v":1592,"vw":420.617461},{"c":420.29,"h":420.79,"l":420.29,"n":127,"o":420.5,"t":"2026-10-16T11:35:00Z","v":2285,"vw":420.409449},{"c":420.34,"h":420.47,"l":420,"n":184,"o":420.28,"t":"2026-10-16T11:40:00Z","v":4128,"vw":420.197663},{"c":420.5,"h":420.5999,"l":420.37,"n":74,"o":420.5,"t":"2026-10-16T11:45:00Z","v":1320,"vw":420.539058},{"c":420.27,"h":420.5,"l":420.07,"n":72,"o":420.4238,"t":"2026-10-16T11:50:00Z","v":1392,"vw":420.285085},{"c":420.75,"h":420.78,"l":420.32,"n":86,"o":420.32,"t":"2026-10-16T11:55:00Z","v":1913,"vw":420.564908},{"c":421.39,"h":421.45,"l":420.96,"n":125,"o":420.97,"t":"2026-10-16T12:00:00Z","v":2745,"vw":421.160494},{"c":421.55,"h":421.89,"l":421.3879,"n":93,"o":421.477,"t":"2026-10-16T12:05:00Z","v":1463,"vw":421.53868},{"c":420.7,"h":421.9096,"l":420.7,"n":196,"o":421.7,"t":"2026-10-16T12:10:00Z","v":5652,"vw":421.342533},{"c":420.56,"h":421.0799,"l":420.5,"n":113,"o":421.0799,"t":"2026-10-16T12:15:00Z","v":2842,"vw":420.597289},{"c":421.25,"h":421.25,"l":420.76,"n":41,"o":420.94,"t":"2026-10-16T12:20:00Z","v":361,"vw":420.919231},{"c":421,"h":421.3761,"l":420.87,"n":101,"o":421.3761,"t":"2026-10-16T12:25:00Z","v":3038,"vw":421.006366},{"c":421,"h":421,"l":420.6532,"n":96,"o":421,"t":"2026-10-16T12:30:00Z","v":2231,"vw":420.819043},{"c":420.09,"h":421.2,"l":420.058,"n":216,"o":420.83,"t":"2026-10-16T12:35:00Z","v":3732,"vw":420.521037},{"c":420.27,"h":420.52,"l":420.2288,"n":89,"o":420.2288,"t":"2026-10-16T12:40:00Z","v":1792,"vw":420.389846},{"c":419.84,"h":420.5474,"l":419.61,"n":385,"o":420.28,"t":"2026-10-16T12:45:00Z","v":6392,"vw":420.044032},{"c":419.61,"h":419.9451,"l":419.59,"n":176,"o":419.75,"t":"2026-10-16T12:50:00Z","v":4227,"vw":419.738083},{"c":419.8,"h":419.9899,"l":419.61,"n":116,"o":419.61,"t":"2026-10-16T12:55:00Z","v":2025,"vw":419.817554},{"c":419.83,"h":420.25,"l":419.66,"n":144,"o":419.9453,"t":"2026-10-16T13:00:00Z","v":2770,"vw":419.899371},{"c":419.9148,"h":420,"l":419.47,"n":252,"o":419.61,"t":"2026-10-16T13:05:00Z","v":3374,"vw":419.682769},{"c":420.4105,"h":420.58,"l":420,"n":122,"o":420,"t":"2026-10-16T13:10:00Z","v":1673,"vw":420.342158},{"c":419.58,"h":420.31,"l":419.58,"n":157,"o":420.31,"t":"2026-10-16T13:15:00Z","v":2385,"vw":420.023304},{"c":420.73,"h":420.9,"l":419.3534,"n":453,"o":419.64,"t":"2026-10-16T13:20:00Z","v":7704,"vw":420.017312},{"c":421.52,"h":422.79,"l":420.1,"n":821,"o":420.93,"t":"2026-10-16T13:25:00Z","v":28386,"vw":421.309108},{"c":414.7305,"h":421.5,"l":414.355,"n":27581,"o":421.22,"t":"2026-10-16T13:30:00Z","v":1077509,"vw":417.789794},{"c":415.005,"h":415.259,"l":412.44,"n":11559,"o":414.775,"t":"2026-10-16T13:35:00Z","v":321593,"vw":413.969651},{"c":417.5,"h":417.66,"l":413.5,"n":9619,"o":415,"t":"2026-10-16T13:40:00Z","v":386978,"vw":415.266454},{"c":417.5,"h":417.76,"l":416.29,"n":7743,"o":417.56,"t":"2026-10-16T13:45:00Z","v":231599,"vw":417.244056},{"c":415.84,"h":417.52,"l":414.61,"n":7819,"o":417.39,"t":"2026-10-16T13:50:00Z","v":240158,"vw":415.753246},{"c":414.885,"h":416.2753,"l":414.5,"n":6940,"o":415.77,"t":"2026-10-16T13:55:00Z","v":231227,"vw":415.225685},{"c":415.185,"h":415.75,"l":414.56,"n":5844,"o":414.885,"t":"2026-10-16T14:00:00Z","v":158046,"vw":415.120355},{"c":415.26,"h":415.75,"l":414.44,"n":5192,"o":415.085,"t":"2026-10-16T14:05:00Z","v":142944,"vw":415.053418},{"c":415.525,"h":415.83,"l":414.55,"n":5482,"o":415.3041,"t":"2026-10-16T14:10:00Z","v":178368,"vw":414.985036},{"c":414.5,"h":415.81,"l":414.44,"n":6314,"o":415.525,"t":"2026-10-16T14:15:00Z","v":181883,"vw":415.194989},{"c":414.6775,"h":415.51,"l":413.75,"n":6196,"o":414.57,"t":"2026-10-16T14:20:00Z","v":188818,"vw":414.700374},{"c":414.63,"h":415.2,"l":414.35,"n":3951,"o":414.79,"t":"2026-10-16T14:25:00Z","v":540882,"vw":414.694375},{"c":416.2,"h":416.25,"l":414.23,"n":4732,"o":414.56,"t":"2026-10-16T14:30:00Z","v":330718,"vw":415.478889},{"c":416.89,"h":417.01,"l":416.06,"n":4475,"o":416.25,"t":"2026-10-16T14:35:00Z","v":163506,"vw":416.516527},{"c":416.45,"h":417.4,"l":416.1,"n":4199,"o":416.895,"t":"2026-10-16T14:40:00Z","v":116400,"vw":416.724334},{"c":416.55,"h":416.615,"l":416.01,"n":3505,"o":416.45,"t":"2026-10-16T14:45:00Z","v":106446,"vw":416.363511},{"c":415.1475,"h":416.83,"l":415.05,"n":4377,"o":416.49,"t":"2026-10-16T14:50:00Z","v":121451,"vw":415.742609},{"c":415.485,"h":415.555,"l":414.88,"n":4491,"o":415.145,"t":"2026-10-16T14:55:00Z","v":120936,"vw":415.169558},{"c":414.17,"h":415.44,"l":414.15,"n":4986,"o":415.44,"t":"2026-10-16T15:00:00Z","v":186950,"vw":414.571495},{"c":412.44,"h":414.2699,"l":412.44,"n":10234,"o":414.13,"t":"2026-10-16T15:05:00Z","v":234732,"vw":413.197873},{"c":413.38,"h":413.45,"l":412.12,"n":6146,"o":412.44,"t":"2026-10-16T15:10:00Z","v":186146,"vw":412.775505},{"c":413.28,"h":413.88,"l":413.03,"n":4192,"o":413.39,"t":"2026-10-16T15:15:00Z","v":110239,"vw":413.438237},{"c":413.63,"h":413.73,"l":412.3,"n":4401,"o":413.33,"t":"2026-10-16T15:20:00Z","v":103571,"vw":413.071535},{"c":414.3999,"h":414.46,"l":413.48,"n":4218,"o":413.645,"t":"2026-10-16T15:25:00Z","v":436899,"vw":413.997391},{"c":415.21,"h":415.35,"l":414.31,"n":4276,"o":414.31,"t":"2026-10-16T15:30:00Z","v":143717,"vw":415.104354},{"c":415.58,"h":415.58,"l":414.92,"n":3268,"o":415.19,"t":"2026-10-16T15:35:00Z","v":99242,"vw":415.245176},{"c":415.3,"h":415.63,"l":415.1975,"n":2828,"o":415.51,"t":"2026-10-16T15:40:00Z","v":78271,"vw":415.442883},{"c":414.91,"h":415.545,"l":414.77,"n":3795,"o":415.3,"t":"2026-10-16T15:45:00Z","v":133769,"vw":415.093067},{"c":414.155,"h":414.95,"l":414.155,"n":3859,"o":414.88,"t":"2026-10-16T15:50:00Z","v":158509,"vw":414.53729},{"c":414.515,"h":414.82,"l":414.14,"n":3270,"o":414.165,"t":"2026-10-16T15:55:00Z","v":88471,"vw":414.473924},{"c":414.6304,"h":414.66,"l":413.8,"n":4105,"o":414.505,"t":"2026-10-16T16:00:00Z","v":175905,"vw":414.145936},{"c":414.18,"h":414.715,"l":413.75,"n":3270,"o":414.575,"t":"2026-10-16T16:05:00Z","v":80130,"vw":414.292083},{"c":415.34,"h":415.3905,"l":414.135,"n":3600,"o":414.135,"t":"2026-10-16T16:10:00Z","v":107489,"vw":414.722217},{"c":415.38,"h":415.62,"l":415.1126,"n":2740,"o":415.28,"t":"2026-10-16T16:15:00Z","v":70833,"vw":415.363662},{"c":415.705,"h":415.88,"l":415.32,"n":2552,"o":415.3532,"t":"2026-10-16T16:20:00Z","v":64088,"vw":415.655134},{"c":415.395,"h":415.78,"l":415.2,"n":2372,"o":415.7,"t":"2026-10-16T16:25:00Z","v":62874,"vw":415.433388},{"c":414.59,"h":415.395,"l":414.5,"n":3307,"o":415.395,"t":"2026-10-16T16:30:00Z","v":82210,"vw":414.883286},{"c":415.75,"h":416.1,"l":414.35,"n":2885,"o":414.54,"t":"2026-10-16T16:35:00Z","v":65242,"vw":415.264004},{"c":415.695,"h":415.8,"l":415.24,"n":2742,"o":415.67,"t":"2026-10-16T16:40:00Z","v":81595,"vw":415.549809},{"c":415.6,"h":415.925,"l":415.39,"n":2934,"o":415.75,"t":"2026-10-16T16:45:00Z","v":564724,"vw":415.6461},{"c":415.25,"h":415.69,"l":415.16,"n":2829,"o":415.63,"t":"2026-10-16T16:50:00Z","v":72606,"vw":415.360482},{"c":415.71,"h":415.71,"l":414.8,"n":2944,"o":415.23,"t":"2026-10-16T16:55:00Z","v":67627,"vw":415.146051},{"c":414.28,"h":415.79,"l":414.2,"n":2743,"o":415.72,"t":"2026-10-16T17:00:00Z","v":154274,"vw":415.092018},{"c":413.7556,"h":414.4999,"l":413.57,"n":3951,"o":414.33,"t":"2026-10-16T17:05:00Z","v":108817,"vw":414.010019},{"c":413.36,"h":413.9,"l":413.1,"n":3259,"o":413.68,"t":"2026-10-16T17:10:00Z","v":82825,"vw":413.485966},{"c":412.5265,"h":413.375,"l":412.36,"n":5213,"o":413.375,"t":"2026-10-16T17:15:00Z","v":139218,"vw":412.638088},{"c":412.84,"h":412.92,"l":412.16,"n":4003,"o":412.545,"t":"2026-10-16T17:20:00Z","v":109149,"vw":412.513326},{"c":413.37,"h":413.75,"l":412.5847,"n":2991,"o":412.85,"t":"2026-10-16T17:25:00Z","v":82573,"vw":413.092983},{"c":413.5799,"h":413.83,"l":413,"n":3186,"o":413.37,"t":"2026-10-16T17:30:00Z","v":71846,"vw":413.332521},{"c":413.385,"h":413.65,"l":413.17,"n":2542,"o":413.5,"t":"2026-10-16T17:35:00Z","v":69318,"vw":413.449463},{"c":414.4,"h":414.727,"l":413.13,"n":2931,"o":413.35,"t":"2026-10-16T17:40:00Z","v":75250,"vw":414.14171},{"c":413.75,"h":414.695,"l":413.6701,"n":3047,"o":414.42,"t":"2026-10-16T17:45:00Z","v":44293,"vw":414.062952},{"c":413.51,"h":413.9,"l":413.43,"n":2150,"o":413.82,"t":"2026-10-16T17:50:00Z","v":44352,"vw":413.677586},{"c":413.24,"h":413.56,"l":413,"n":3230,"o":413.51,"t":"2026-10-16T17:55:00Z","v":84900,"vw":413.229159},{"c":412.355,"h":413.42,"l":411.99,"n":8102,"o":413.15,"t":"2026-10-16T18:00:00Z","v":182471,"vw":412.446127},{"c":412.33,"h":412.65,"l":411.9,"n":3727,"o":412.32,"t":"2026-10-16T18:05:00Z","v":130554,"vw":412.277279},{"c":412.355,"h":412.66,"l":411.96,"n":2722,"o":412.32,"t":"2026-10-16T18:10:00Z","v":74885,"vw":412.237644},{"c":412.065,"h":412.6295,"l":412.012,"n":2711,"o":412.39,"t":"2026-10-16T18:15:00Z","v":67743,"vw":412.221816},{"c":412.2399,"h":412.33,"l":411.6405,"n":3518,"o":412.03,"t":"2026-10-16T18:20:00Z","v":90083,"vw":411.906964},{"c":412.48,"h":412.6,"l":412.01,"n":2407,"o":412.24,"t":"2026-10-16T18:25:00Z","v":66589,"vw":412.287492},{"c":412.6,"h":412.74,"l":411.91,"n":2896,"o":412.52,"t":"2026-10-16T18:30:00Z","v":69654,"vw":412.34467},{"c":412.31,"h":412.59,"l":412.0401,"n":2255,"o":412.555,"t":"2026-10-16T18:35:00Z","v":53508,"vw":412.328421},{"c":411.995,"h":412.5,"l":411.53,"n":3767,"o":412.31,"t":"2026-10-16T18:40:00Z","v":81754,"vw":411.999557},{"c":411.485,"h":412.15,"l":411.24,"n":3511,"o":412.04,"t":"2026-10-16T18:45:00Z","v":343511,"vw":411.640718},{"c":410.99,"h":411.52,"l":410.835,"n":5288,"o":411.5,"t":"2026-10-16T18:50:00Z","v":119517,"vw":411.114578},{"c":411.75,"h":411.75,"l":410.58,"n":4272,"o":411.02,"t":"2026-10-16T18:55:00Z","v":119376,"vw":411.063945},{"c":411.41,"h":411.86,"l":411.15,"n":4095,"o":411.7275,"t":"2026-10-16T19:00:00Z","v":141342,"vw":411.539803},{"c":411.43,"h":411.96,"l":410.7001,"n":4711,"o":411.3497,"t":"2026-10-16T19:05:00Z","v":172081,"vw":411.22301},{"c":413.435,"h":413.44,"l":411.33,"n":4560,"o":411.33,"t":"2026-10-16T19:10:00Z","v":911092,"vw":412.582044},{"c":413.35,"h":413.66,"l":412.565,"n":4664,"o":413.39,"t":"2026-10-16T19:15:00Z","v":136659,"vw":413.138995},{"c":413.66,"h":413.95,"l":413.232,"n":4377,"o":413.3,"t":"2026-10-16T19:20:00Z","v":139267,"vw":413.597821},{"c":414.115,"h":414.2099,"l":413.63,"n":3651,"o":413.71,"t":"2026-10-16T19:25:00Z","v":100729,"vw":413.901761},{"c":413.15,"h":414.35,"l":412.8,"n":5780,"o":414.13,"t":"2026-10-16T19:30:00Z","v":191649,"vw":413.494134},{"c":413.1746,"h":413.5,"l":412.81,"n":6790,"o":413.08,"t":"2026-10-16T19:35:00Z","v":179904,"vw":413.157054},{"c":412.19,"h":413.5,"l":412.08,"n":8408,"o":413.04,"t":"2026-10-16T19:40:00Z","v":225518,"vw":412.866258},{"c":413.03,"h":413.51,"l":412.2,"n":10528,"o":412.21,"t":"2026-10-16T19:45:00Z","v":273357,"vw":412.837789},{"c":413.22,"h":414.05,"l":412.97,"n":14504,"o":413.03,"t":"2026-10-16T19:50:00Z","v":372863,"vw":413.500025},{"c":412.51,"h":413.87,"l":412.29,"n":25841,"o":413.25,"t":"2026-10-16T19:55:00Z","v":898687,"vw":413.283762},{"c":412,"h":413.07,"l":411.94,"n":528,"o":412.52,"t":"2026-10-16T20:00:00Z","v":1246226,"vw":412.608003},{"c":412.43,"h":412.65,"l":412,"n":199,"o":412,"t":"2026-10-16T20:05:00Z","v":5866,"vw":412.414217},{"c":412.52,"h":413,"l":412.52,"n":192,"o":412.61,"t":"2026-10-16T20:10:00Z","v":5961,"vw":412.618841},{"c":412.4032,"h":412.98,"l":412.3,"n":172,"o":412.3,"t":"2026-10-16T20:15:00Z","v":3687,"vw":412.714637},{"c":412.81,"h":412.9444,"l":412.38,"n":136,"o":412.38,"t":"2026-10-16T20:20:00Z","v":3367,"vw":412.728426},{"c":413.25,"h":413.25,"l":412.75,"n":163,"o":412.75,"t":"2026-10-16T20:25:00Z","v":2592,"vw":413.039474},{"c":413.4,"h":413.5,"l":413.0775,"n":117,"o":413.21,"t":"2026-10-16T20:30:00Z","v":1813,"vw":413.315879},{"c":413.5,"h":413.5,"l":413.1904,"n":111,"o":413.1904,"t":"2026-10-16T20:35:00Z","v":1224,"vw":413.413782},{"c":413.81,"h":413.81,"l":413.38,"n":172,"o":413.5,"t":"2026-10-16T20:40:00Z","v":3547,"vw":413.626385},{"c":413.8787,"h":414,"l":413.7667,"n":200,"o":413.85,"t":"2026-10-16T20:45:00Z","v":3314,"vw":413.866884},{"c":413.641,"h":413.99,"l":413.641,"n":147,"o":413.99,"t":"2026-10-16T20:50:00Z","v":558641,"vw":413.877944},{"c":413.7808,"h":413.7808,"l":413.61,"n":44,"o":413.78,"t":"2026-10-16T20:55:00Z","v":713,"vw":413.734793},{"c":413.62,"h":413.8,"l":413.2915,"n":336,"o":413.75,"t":"2026-10-16T21:00:00Z","v":21381,"vw":413.552192},{"c":413.7,"h":414.1,"l":413.7,"n":179,"o":413.71,"t":"2026-10-16T21:05:00Z","v":2457,"vw":413.797098},{"c":413.7,"h":413.95,"l":413.3592,"n":79,"o":413.3592,"t":"2026-10-16T21:10:00Z","v":1870,"vw":413.632409},{"c":413.7115,"h":414.01,"l":413.7,"n":174,"o":413.7,"t":"2026-10-16T21:15:00Z","v":2066,"vw":413.831504},{"c":413.5,"h":414.22,"l":413.5,"n":97,"o":414.01,"t":"2026-10-16T21:20:00Z","v":3114,"vw":414.041922},{"c":413.98,"h":414.1,"l":413.9,"n":109,"o":414.1,"t":"2026-10-16T21:25:00Z","v":1124,"vw":413.999351},{"c":414.31,"h":414.4,"l":414,"n":55,"o":414,"t":"2026-10-16T21:30:00Z","v":1231,"vw":414.038235},{"c":414.21,"h":414.25,"l":414,"n":43,"o":414.25,"t":"2026-10-16T21:35:00Z","v":1444,"vw":414.217689},{"c":413.8901,"h":414.28,"l":413.8901,"n":115,"o":414.28,"t":"2026-10-16T21:40:00Z","v":822,"vw":414.116776},{"c":413.3,"h":413.9,"l":413.3,"n":146,"o":413.9,"t":"2026-10-16T21:45:00Z","v":1649,"vw":413.554679},{"c":413.2,"h":413.26,"l":413.2,"n":106,"o":413.26,"t":"2026-10-16T21:50:00Z","v":1344,"vw":413.204721},{"c":413.17,"h":413.3891,"l":413.13,"n":28,"o":413.2,"t":"2026-10-16T21:55:00Z","v":1342,"vw":413.222886},{"c":413,"h":413.17,"l":413,"n":10,"o":413.17,"t":"2026-10-16T22:00:00Z","v":1210,"vw":413.011525},{"c":412.61,"h":413.15,"l":412.61,"n":195,"o":413.15,"t":"2026-10-16T22:05:00Z","v":7698,"vw":412.81903},{"c":412.3,"h":413.2204,"l":412.3,"n":156,"o":412.61,"t":"2026-10-16T22:10:00Z","v":3856,"vw":412.624038},{"c":412.3,"h":412.9303,"l":412.3,"n":71,"o":412.42,"t":"2026-10-16T22:15:00Z","v":1668,"vw":412.435327},{"c":412.99,"h":413,"l":412.51,"n":133,"o":412.51,"t":"2026-10-16T22:20:00Z","v":1908,"vw":412.941221},{"c":412.8227,"h":413.2639,"l":412.51,"n":86,"o":412.99,"t":"2026-10-16T22:25:00Z","v":2203,"vw":412.599747},{"c":412.53,"h":412.82,"l":412.53,"n":84,"o":412.82,"t":"2026-10-16T22:30:00Z","v":1294,"vw":412.597972},{"c":412.55,"h":412.93,"l":412.55,"n":69,"o":412.65,"t":"2026-10-16T22:35:00Z","v":688,"vw":412.734231},{"c":412.8,"h":412.8916,"l":412.6172,"n":49,"o":412.8916,"t":"2026-10-16T22:40:00Z","v":1203,"vw":412.704195},{"c":412.61,"h":412.7514,"l":412.6,"n":134,"o":412.7514,"t":"2026-10-16T22:45:00Z","v":1339,"vw":412.683064},{"c":412.3,"h":412.61,"l":412.12,"n":118,"o":412.5,"t":"2026-10-16T22:50:00Z","v":1710,"vw":412.237256},{"c":411.74,"h":412.2,"l":411.74,"n":309,"o":412.05,"t":"2026-10-16T22:55:00Z","v":3522,"vw":412.015234},{"c":411.74,"h":411.74,"l":411.5,"n":76,"o":411.5436,"t":"2026-10-16T23:00:00Z","v":777,"vw":411.586095},{"c":411.32,"h":411.6811,"l":411.3,"n":150,"o":411.5,"t":"2026-10-16T23:05:00Z","v":1767,"vw":411.458447},{"c":411.9672,"h":411.9672,"l":411.3,"n":121,"o":411.3,"t":"2026-10-16T23:10:00Z","v":3692,"vw":411.464015},{"c":411.72,"h":411.99,"l":411.7,"n":109,"o":411.7,"t":"2026-10-16T23:15:00Z","v":1532,"vw":411.859823},{"c":411.6,"h":411.7,"l":411.4,"n":58,"o":411.7,"t":"2026-10-16T23:20:00Z","v":1277,"vw":411.649091},{"c":411.76,"h":411.91,"l":411.6,"n":83,"o":411.73,"t":"2026-10-16T23:25:00Z","v":1536,"vw":411.731177},{"c":411.77,"h":411.9,"l":411.6,"n":101,"o":411.7263,"t":"2026-10-16T23:30:00Z","v":1448,"vw":411.714414},{"c":412.33,"h":412.33,"l":411.7914,"n":79,"o":411.91,"t":"2026-10-16T23:35:00Z","v":1495,"vw":411.981226},{"c":412.25,"h":412.25,"l":411.85,"n":74,"o":411.9792,"t":"2026-10-16T23:40:00Z","v":1122,"vw":412.131147},{"c":412.62,"h":412.62,"l":412.18,"n":89,"o":412.18,"t":"2026-10-16T23:45:00Z","v":748,"vw":412.340824},{"c":412.45,"h":412.45,"l":412.39,"n":64,"o":412.4,"t":"2026-10-16T23:50:00Z","v":1862,"vw":412.414358},{"c":412.247,"h":412.5,"l":412.0001,"n":128,"o":412.4981,"t":"2026-10-16T23:55:00Z","v":1663,"vw":412.295552},{"c":418.86,"h":421.14,"l":417.76,"n":3580,"o":417.76,"t":"2026-10-19T08:00:00Z","v":54274,"vw":419.549448},{"c":418.52,"h":420.46,"l":418.13,"n":206,"o":419,"t":"2026-10-19T08:05:00Z","v":4219,"vw":419.083516},{"c":417.7,"h":418.6,"l":417.52,"n":337,"o":418.31,"t":"2026-10-19T08:10:00Z","v":7627,"vw":417.97273},{"c":417.53,"h":417.71,"l":417.37,"n":146,"o":417.7,"t":"2026-10-19T08:15:00Z","v":3667,"vw":417.563012},{"c":418.35,"h":418.5,"l":417.83,"n":106,"o":418,"t":"2026-10-19T08:20:00Z","v":4157,"vw":418.093689},{"c":418.38,"h":418.83,"l":418.0038,"n":83,"o":418.35,"t":"2026-10-19T08:25:00Z","v":4683,"vw":418.385962},{"c":418.42,"h":418.81,"l":418.42,"n":53,"o":418.47,"t":"2026-10-19T08:30:00Z","v":1321,"vw":418.541878},{"c":418.81,"h":419.01,"l":418.78,"n":181,"o":418.9703,"t":"2026-10-19T08:35:00Z","v":5019,"vw":418.967605},{"c":419,"h":419.25,"l":418.44,"n":121,"o":419.14,"t":"2026-10-19T08:40:00Z","v":3747,"vw":419.047408},{"c":418.5,"h":419,"l":418.5,"n":57,"o":418.81,"t":"2026-10-19T08:45:00Z","v":1495,"vw":418.795346},{"c":418.91,"h":418.91,"l":418.37,"n":103,"o":418.48,"t":"2026-10-19T08:50:00Z","v":2428,"vw":418.557535},{"c":418.1,"h":418.38,"l":418.01,"n":41,"o":418.38,"t":"2026-10-19T08:55:00Z","v":895,"vw":418.240389},{"c":418.58,"h":418.6,"l":418.01,"n":100,"o":418.02,"t":"2026-10-19T09:00:00Z","v":1935,"vw":418.286918},{"c":418.44,"h":418.51,"l":418.16,"n":53,"o":418.5,"t":"2026-10-19T09:05:00Z","v":1714,"vw":418.452988},{"c":418.6,"h":418.6,"l":418.6,"n":8,"o":418.6,"t":"2026-10-19T09:10:00Z","v":110,"vw":418.6},{"c":418.66,"h":418.7,"l":418.54,"n":34,"o":418.7,"t":"2026-10-19T09:15:00Z","v":700,"vw":418.614367},{"c":418.8,"h":418.88,"l":418.6183,"n":81,"o":418.73,"t":"2026-10-19T09:20:00Z","v":3725,"vw":418.732006},{"c":418.8,"h":419,"l":418.63,"n":98,"o":418.88,"t":"2026-10-19T09:25:00Z","v":4568,"vw":418.789126},{"c":418.7,"h":418.81,"l":417.75,"n":170,"o":418.8,"t":"2026-10-19T09:30:00Z","v":9800,"vw":417.950479},{"c":418.59,"h":418.59,"l":418.31,"n":71,"o":418.39,"t":"2026-10-19T09:35:00Z","v":1408,"vw":418.408419},{"c":418.66,"h":418.8,"l":418.5,"n":47,"o":418.5,"t":"2026-10-19T09:40:00Z","v":2666,"vw":418.614977},{"c":419,"h":419,"l":418.75,"n":42,"o":418.75,"t":"2026-10-19T09:45:00Z","v":1258,"vw":418.863651},{"c":419,"h":419.29,"l":419,"n":44,"o":419.2,"t":"2026-10-19T09:50:00Z","v":2140,"vw":419.176605},{"c":419.17,"h":419.17,"l":419.0445,"n":16,"o":419.0445,"t":"2026-10-19T09:55:00Z","v":1294,"vw":419.063694},{"c":419.62,"h":419.98,"l":419.2,"n":95,"o":419.2,"t":"2026-10-19T10:00:00Z","v":2873,"vw":419.480197},{"c":419.62,"h":420,"l":419.4,"n":62,"o":419.5,"t":"2026-10-19T10:05:00Z","v":2065,"vw":419.826112},{"c":419.6,"h":419.9539,"l":419.59,"n":68,"o":419.78,"t":"2026-10-19T10:10:00Z","v":1088,"vw":419.737743},{"c":419.54,"h":419.95,"l":419.52,"n":54,"o":419.61,"t":"2026-10-19T10:15:00Z","v":1700,"vw":419.640144},{"c":419.22,"h":419.5,"l":419.18,"n":21,"o":419.18,"t":"2026-10-19T10:20:00Z","v":763,"vw":419.249914},{"c":419.2,"h":419.47,"l":419.2,"n":53,"o":419.25,"t":"2026-10-19T10:25:00Z","v":1284,"vw":419.327863},{"c":419.59,"h":419.59,"l":419.15,"n":102,"o":419.26,"t":"2026-10-19T10:30:00Z","v":2926,"vw":419.305237},{"c":420.16,"h":420.2,"l":419.3,"n":138,"o":419.3,"t":"2026-10-19T10:35:00Z","v":4873,"vw":419.940266},{"c":420.77,"h":420.79,"l":419.5589,"n":170,"o":420,"t":"2026-10-19T10:40:00Z","v":7403,"vw":420.190649},{"c":420.87,"h":420.88,"l":420.35,"n":96,"o":420.35,"t":"2026-10-19T10:45:00Z","v":2252,"vw":420.789239},{"c":421.16,"h":421.21,"l":421,"n":101,"o":421,"t":"2026-10-19T10:50:00Z","v":2073,"vw":421.102923},{"c":421.16,"h":421.49,"l":421.14,"n":123,"o":421.21,"t":"2026-10-19T10:55:00Z","v":2691,"vw":421.234349},{"c":421.1,"h":421.3562,"l":420.61,"n":406,"o":421.16,"t":"2026-10-19T11:00:00Z","v":12156,"vw":420.953286},{"c":420.9489,"h":421.19,"l":420.68,"n":143,"o":421.19,"t":"2026-10-19T11:05:00Z","v":5654,"vw":420.797276},{"c":420.84,"h":420.97,"l":420.673,"n":134,"o":420.717,"t":"2026-10-19T11:10:00Z","v":4085,"vw":420.778897},{"c":420.87,"h":420.99,"l":420.69,"n":135,"o":420.7,"t":"2026-10-19T11:15:00Z","v":3903,"vw":420.795489},{"c":420.83,"h":421.2,"l":420.7,"n":163,"o":420.97,"t":"2026-10-19T11:20:00Z","v":5646,"vw":420.939909},{"c":420.985,"h":421.05,"l":420.69,"n":128,"o":420.7619,"t":"2026-10-19T11:25:00Z","v":5247,"vw":420.937766},{"c":420.076,"h":420.7,"l":420.076,"n":211,"o":420.69,"t":"2026-10-19T11:30:00Z","v":5946,"vw":420.472433},{"c":420.3,"h":420.6,"l":420,"n":292,"o":420.2859,"t":"2026-10-19T11:35:00Z","v":7056,"vw":420.129436},{"c":420.6,"h":420.62,"l":420.37,"n":82,"o":420.45,"t":"2026-10-19T11:40:00Z","v":1560,"vw":420.485466},{"c":420.57,"h":420.99,"l":420.55,"n":207,"o":420.7,"t":"2026-10-19T11:45:00Z","v":6342,"vw":420.830093},{"c":421,"h":421.2,"l":420.83,"n":137,"o":420.85,"t":"2026-10-19T11:50:00Z","v":3269,"vw":420.944364},{"c":421.445,"h":422,"l":420.8,"n":427,"o":420.9907,"t":"2026-10-19T11:55:00Z","v":11580,"vw":421.354423},{"c":421.5,"h":421.8,"l":421.01,"n":216,"o":421.4,"t":"2026-10-19T12:00:00Z","v":5195,"vw":421.379429},{"c":422.04,"h":422.04,"l":421.52,"n":316,"o":421.6,"t":"2026-10-19T12:05:00Z","v":9887,"vw":421.905006},{"c":422.04,"h":422.2,"l":421.86,"n":195,"o":422.01,"t":"2026-10-19T12:10:00Z","v":6810,"vw":422.019969},{"c":422.02,"h":422.34,"l":421.96,"n":300,"o":422.1,"t":"2026-10-19T12:15:00Z","v":6018,"vw":422.137939},{"c":422.1,"h":422.38,"l":422.01,"n":177,"o":422.01,"t":"2026-10-19T12:20:00Z","v":5326,"vw":422.237674},{"c":422.3211,"h":422.42,"l":422.01,"n":267,"o":422.1,"t":"2026-10-19T12:25:00Z","v":6317,"vw":422.265954},{"c":422.16,"h":422.4,"l":421.7,"n":251,"o":422.2,"t":"2026-10-19T12:30:00Z","v":8951,"vw":422.043651},{"c":423,"h":423.1,"l":422.38,"n":440,"o":422.38,"t":"2026-10-19T12:35:00Z","v":15510,"vw":422.884058},{"c":422.55,"h":423,"l":422.24,"n":369,"o":422.75,"t":"2026-10-19T12:40:00Z","v":8721,"vw":422.560031},{"c":422.36,"h":422.6522,"l":422.23,"n":237,"o":422.51,"t":"2026-10-19T12:45:00Z","v":8025,"vw":422.439566},{"c":422.31,"h":422.5,"l":422.23,"n":163,"o":422.2892,"t":"2026-10-19T12:50:00Z","v":8017,"vw":422.345895},{"c":421.78,"h":422.22,"l":421.61,"n":326,"o":422.15,"t":"2026-10-19T12:55:00Z","v":16127,"vw":421.973452},{"c":422.5,"h":422.67,"l":421.8,"n":205,"o":421.8,"t":"2026-10-19T13:00:00Z","v":5227,"vw":422.202132},{"c":422.8,"h":422.95,"l":422.18,"n":312,"o":422.6,"t":"2026-10-19T13:05:00Z","v":8287,"vw":422.68557},{"c":422.91,"h":423.46,"l":422.82,"n":402,"o":422.95,"t":"2026-10-19T13:10:00Z","v":9948,"vw":423.108868},{"c":422.94,"h":423.27,"l":422.6356,"n":303,"o":422.8581,"t":"2026-10-19T13:15:00Z","v":9706,"vw":423.010348},{"c":422.75,"h":423.21,"l":422.72,"n":326,"o":423,"t":"2026-10-19T13:20:00Z","v":7556,"vw":422.940661},{"c":421.78,"h":422.9997,"l":421.78,"n":601,"o":422.52,"t":"2026-10-19T13:25:00Z","v":14475,"vw":422.309065},{"c":418.29,"h":421.665,"l":418,"n":17180,"o":421.66,"t":"2026-10-19T13:30:00Z","v":630531,"vw":420.093859},{"c":416.61,"h":418.7364,"l":415.95,"n":9535,"o":418.27,"t":"2026-10-19T13:35:00Z","v":282481,"vw":417.461124},{"c":416.6,"h":418.04,"l":415.5001,"n":9189,"o":416.61,"t":"2026-10-19T13:40:00Z","v":301301,"vw":416.807817},{"c":417.7,"h":418.05,"l":416.07,"n":7679,"o":416.6,"t":"2026-10-19T13:45:00Z","v":259108,"vw":417.345368},{"c":417.9999,"h":418.98,"l":417.32,"n":5827,"o":417.77,"t":"2026-10-19T13:50:00Z","v":237828,"vw":417.942989},{"c":417.71,"h":418.22,"l":416.99,"n":6129,"o":417.9,"t":"2026-10-19T13:55:00Z","v":258095,"vw":417.507965},{"c":417.655,"h":418.05,"l":417.15,"n":4132,"o":417.8,"t":"2026-10-19T14:00:00Z","v":141446,"vw":417.586952},{"c":418.74,"h":418.99,"l":417.4227,"n":4147,"o":417.655,"t":"2026-10-19T14:05:00Z","v":115481,"vw":418.332617},{"c":420.31,"h":420.48,"l":418.74,"n":5554,"o":418.87,"t":"2026-10-19T14:10:00Z","v":180950,"vw":419.529151},{"c":421.4,"h":421.62,"l":420.1502,"n":6317,"o":420.315,"t":"2026-10-19T14:15:00Z","v":197492,"vw":421.106007},{"c":421.64,"h":422,"l":421.0101,"n":5002,"o":421.395,"t":"2026-10-19T14:20:00Z","v":139424,"vw":421.652069},{"c":421.82,"h":422.06,"l":421.2757,"n":4287,"o":421.7582,"t":"2026-10-19T14:25:00Z","v":132690,"vw":421.80075},{"c":420.735,"h":421.87,"l":420.57,"n":4970,"o":421.87,"t":"2026-10-19T14:30:00Z","v":141935,"vw":421.102831},{"c":420.89,"h":421.14,"l":420.31,"n":3595,"o":420.81,"t":"2026-10-19T14:35:00Z","v":95425,"vw":420.775467},{"c":421.69,"h":421.9597,"l":420.8001,"n":3899,"o":420.89,"t":"2026-10-19T14:40:00Z","v":128379,"vw":421.40444},{"c":422.23,"h":422.45,"l":421.6,"n":4396,"o":421.675,"t":"2026-10-19T14:45:00Z","v":143924,"vw":422.035192},{"c":421.93,"h":422.23,"l":421.17,"n":3135,"o":422.23,"t":"2026-10-19T14:50:00Z","v":115686,"vw":421.584821},{"c":422.46,"h":422.6599,"l":421.86,"n":3491,"o":421.89,"t":"2026-10-19T14:55:00Z","v":115465,"vw":422.405564},{"c":424.41,"h":424.97,"l":422.34,"n":9851,"o":422.47,"t":"2026-10-19T15:00:00Z","v":480214,"vw":424.049242},{"c":425.56,"h":425.69,"l":424.42,"n":7350,"o":424.42,"t":"2026-10-19T15:05:00Z","v":292056,"vw":425.212394},{"c":425.79,"h":425.86,"l":425.02,"n":5542,"o":425.53,"t":"2026-10-19T15:10:00Z","v":196246,"vw":425.436925},{"c":426.2,"h":426.45,"l":425.15,"n":6916,"o":425.8,"t":"2026-10-19T15:15:00Z","v":194615,"vw":425.997171},{"c":426.943,"h":426.96,"l":426.065,"n":6012,"o":426.16,"t":"2026-10-19T15:20:00Z","v":255571,"vw":426.519773},{"c":426.49,"h":427.1599,"l":426.4,"n":4685,"o":426.95,"t":"2026-10-19T15:25:00Z","v":179632,"vw":426.820726},{"c":426.425,"h":426.53,"l":425.91,"n":3804,"o":426.47,"t":"2026-10-19T15:30:00Z","v":122279,"vw":426.196089},{"c":426.1838,"h":426.9632,"l":426.08,"n":3276,"o":426.49,"t":"2026-10-19T15:35:00Z","v":119176,"vw":426.489503},{"c":425.93,"h":426.31,"l":425.85,"n":3047,"o":426.2,"t":"2026-10-19T15:40:00Z","v":84914,"vw":426.066892},{"c":425.91,"h":426.215,"l":425.5,"n":2909,"o":425.9375,"t":"2026-10-19T15:45:00Z","v":93807,"vw":425.919971},{"c":425.705,"h":426.275,"l":425.5,"n":3238,"o":425.94,"t":"2026-10-19T15:50:00Z","v":109408,"vw":425.929378},{"c":425.7,"h":426.2561,"l":425.47,"n":3311,"o":425.705,"t":"2026-10-19T15:55:00Z","v":107257,"vw":425.819213},{"c":424.85,"h":425.7726,"l":424.6001,"n":4412,"o":425.715,"t":"2026-10-19T16:00:00Z","v":162453,"vw":424.95031},{"c":424.36,"h":424.9799,"l":424.34,"n":3072,"o":424.85,"t":"2026-10-19T16:05:00Z","v":85982,"vw":424.644106},{"c":424.855,"h":425.11,"l":424.26,"n":2755,"o":424.4,"t":"2026-10-19T16:10:00Z","v":100191,"vw":424.773275},{"c":424.615,"h":425.005,"l":424.5,"n":2114,"o":424.855,"t":"2026-10-19T16:15:00Z","v":62893,"vw":424.803524},{"c":424.295,"h":424.65,"l":423.97,"n":2679,"o":424.65,"t":"2026-10-19T16:20:00Z","v":66763,"vw":424.202604},{"c":423.84,"h":424.39,"l":423.82,"n":2667,"o":424.295,"t":"2026-10-19T16:25:00Z","v":76331,"vw":424.030054},{"c":423.87,"h":423.97,"l":423.33,"n":3152,"o":423.85,"t":"2026-10-19T16:30:00Z","v":97280,"vw":423.680449},{"c":423.61,"h":424,"l":423.47,"n":2031,"o":423.87,"t":"2026-10-19T16:35:00Z","v":53101,"vw":423.70816},{"c":423.8,"h":424.1199,"l":423.38,"n":2515,"o":423.62,"t":"2026-10-19T16:40:00Z","v":80551,"vw":423.770569},{"c":422.925,"h":423.82,"l":422.81,"n":2654,"o":423.75,"t":"2026-10-19T16:45:00Z","v":60824,"vw":423.147127},{"c":422.24,"h":422.9225,"l":422.125,"n":2873,"o":422.9,"t":"2026-10-19T16:50:00Z","v":416769,"vw":422.499093},{"c":422.19,"h":422.625,"l":422.017,"n":2301,"o":422.23,"t":"2026-10-19T16:55:00Z","v":67392,"vw":422.273099},{"c":422.48,"h":422.5299,"l":421.8488,"n":2743,"o":422.14,"t":"2026-10-19T17:00:00Z","v":73565,"vw":422.183469},{"c":421.6,"h":422.62,"l":421.6,"n":2294,"o":422.435,"t":"2026-10-19T17:05:00Z","v":62907,"vw":422.245485},{"c":421.805,"h":421.93,"l":421.54,"n":2157,"o":421.64,"t":"2026-10-19T17:10:00Z","v":63504,"vw":421.756331},{"c":421.83,"h":422.25,"l":421.6105,"n":1828,"o":421.805,"t":"2026-10-19T17:15:00Z","v":50739,"vw":421.928394},{"c":421.7,"h":421.845,"l":421.48,"n":2316,"o":421.83,"t":"2026-10-19T17:20:00Z","v":72891,"vw":421.659232},{"c":421.76,"h":422.07,"l":421.4,"n":1811,"o":421.685,"t":"2026-10-19T17:25:00Z","v":48950,"vw":421.824432},{"c":421.385,"h":421.84,"l":421.34,"n":2257,"o":421.755,"t":"2026-10-19T17:30:00Z","v":68989,"vw":421.672235},{"c":421.33,"h":421.4621,"l":421,"n":2734,"o":421.385,"t":"2026-10-19T17:35:00Z","v":75436,"vw":421.226881},{"c":420.88,"h":421.42,"l":420.8245,"n":2690,"o":421.31,"t":"2026-10-19T17:40:00Z","v":76312,"vw":421.056358},{"c":420.745,"h":420.916,"l":420.45,"n":3522,"o":420.88,"t":"2026-10-19T17:45:00Z","v":74943,"vw":420.646356},{"c":420.57,"h":420.86,"l":420.45,"n":2278,"o":420.71,"t":"2026-10-19T17:50:00Z","v":70137,"vw":420.621809},{"c":421.48,"h":421.54,"l":420.1,"n":3064,"o":420.575,"t":"2026-10-19T17:55:00Z","v":97254,"vw":420.670339},{"c":421.125,"h":421.79,"l":420.787,"n":2187,"o":421.48,"t":"2026-10-19T18:00:00Z","v":63979,"vw":421.341041},{"c":421.4,"h":421.4,"l":420.81,"n":2072,"o":421.1225,"t":"2026-10-19T18:05:00Z","v":61759,"vw":421.066126},{"c":421.47,"h":421.86,"l":421.3816,"n":2597,"o":421.4,"t":"2026-10-19T18:10:00Z","v":77376,"vw":421.597224},{"c":421.35,"h":421.88,"l":421.35,"n":2452,"o":421.49,"t":"2026-10-19T18:15:00Z","v":71731,"vw":421.642634},{"c":420.64,"h":421.43,"l":420.56,"n":2710,"o":421.35,"t":"2026-10-19T18:20:00Z","v":81744,"vw":420.924759},{"c":420.8,"h":420.95,"l":420.27,"n":2909,"o":420.63,"t":"2026-10-19T18:25:00Z","v":102055,"vw":420.728484},{"c":420.54,"h":420.91,"l":420.43,"n":2006,"o":420.795,"t":"2026-10-19T18:30:00Z","v":58192,"vw":420.688233},{"c":421.27,"h":421.43,"l":420.31,"n":2144,"o":420.5936,"t":"2026-10-19T18:35:00Z","v":55866,"vw":421.030622},{"c":421.635,"h":421.74,"l":421.25,"n":1886,"o":421.27,"t":"2026-10-19T18:40:00Z","v":50491,"vw":421.530677},{"c":421.885,"h":422.0999,"l":421.6,"n":2241,"o":421.61,"t":"2026-10-19T18:45:00Z","v":69158,"vw":421.908805},{"c":421.455,"h":421.93,"l":421.37,"n":2004,"o":421.87,"t":"2026-10-19T18:50:00Z","v":57921,"vw":421.667992},{"c":421.61,"h":421.84,"l":421.4213,"n":1941,"o":421.48,"t":"2026-10-19T18:55:00Z","v":54447,"vw":421.665238},{"c":421.995,"h":422.12,"l":421.6,"n":1760,"o":421.65,"t":"2026-10-19T19:00:00Z","v":54036,"vw":421.885624},{"c":421.31,"h":422.18,"l":421.12,"n":2158,"o":421.985,"t":"2026-10-19T19:05:00Z","v":57970,"vw":421.635304},{"c":421.445,"h":421.59,"l":421.26,"n":1754,"o":421.26,"t":"2026-10-19T19:10:00Z","v":50688,"vw":421.414617},{"c":422.3775,"h":422.38,"l":421.39,"n":2493,"o":421.3901,"t":"2026-10-19T19:15:00Z","v":85001,"vw":421.89125},{"c":423.4,"h":423.495,"l":422.2,"n":3656,"o":422.335,"t":"2026-10-19T19:20:00Z","v":129989,"vw":422.678764},{"c":423.27,"h":423.54,"l":422.68,"n":3148,"o":423.415,"t":"2026-10-19T19:25:00Z","v":131840,"vw":423.132869},{"c":423.15,"h":423.44,"l":422.69,"n":3784,"o":423.24,"t":"2026-10-19T19:30:00Z","v":136783,"vw":423.163584},{"c":423.34,"h":423.56,"l":423.115,"n":3446,"o":423.13,"t":"2026-10-19T19:35:00Z","v":106901,"vw":423.398678},{"c":422.815,"h":423.6,"l":422.6418,"n":4169,"o":423.36,"t":"2026-10-19T19:40:00Z","v":146555,"vw":423.200294},{"c":422.475,"h":422.86,"l":422.095,"n":4671,"o":422.815,"t":"2026-10-19T19:45:00Z","v":169660,"vw":422.451291},{"c":421.63,"h":422.475,"l":421.32,"n":7518,"o":422.43,"t":"2026-10-19T19:50:00Z","v":292117,"vw":421.708085},{"c":420.22,"h":421.68,"l":419.85,"n":18069,"o":421.63,"t":"2026-10-19T19:55:00Z","v":670631,"vw":420.581837},{"c":420.22,"h":420.34,"l":419.9,"n":442,"o":420.21,"t":"2026-10-19T20:00:00Z","v":945666,"vw":420.218795},{"c":421.38,"h":421.38,"l":420.1,"n":106,"o":420.1186,"t":"2026-10-19T20:05:00Z","v":3942,"vw":420.213133},{"c":420.3136,"h":421,"l":420.29,"n":32,"o":420.29,"t":"2026-10-19T20:10:00Z","v":1441,"vw":420.582535},{"c":421,"h":421,"l":420.35,"n":36,"o":420.8993,"t":"2026-10-19T20:15:00Z","v":71988,"vw":420.809852},{"c":420.5,"h":421,"l":420.3,"n":62,"o":421,"t":"2026-10-19T20:20:00Z","v":3095,"vw":420.535341},{"c":420.6,"h":420.8371,"l":420.6,"n":22,"o":420.8,"t":"2026-10-19T20:25:00Z","v":553,"vw":420.732732},{"c":420.75,"h":420.75,"l":420.73,"n":42,"o":420.74,"t":"2026-10-19T20:30:00Z","v":1003,"vw":420.740315},{"c":420.87,"h":420.87,"l":420.7,"n":8,"o":420.7,"t":"2026-10-19T20:35:00Z","v":613,"vw":420.72972},{"c":420.98,"h":420.98,"l":420.7,"n":49,"o":420.87,"t":"2026-10-19T20:40:00Z","v":1329,"vw":420.788726},{"c":420.65,"h":420.99,"l":420.65,"n":27,"o":420.9,"t":"2026-10-19T20:45:00Z","v":525,"vw":420.796464},{"c":420.7,"h":420.9644,"l":420.7,"n":28,"o":420.9644,"t":"2026-10-19T20:50:00Z","v":305,"vw":420.869404},{"c":420.85,"h":420.85,"l":420.85,"n":12,"o":420.85,"t":"2026-10-19T20:55:00Z","v":286,"vw":420.85},{"c":420.9,"h":420.9,"l":420.8,"n":29,"o":420.8,"t":"2026-10-19T21:00:00Z","v":1607,"vw":420.852052},{"c":421.181,"h":421.181,"l":421.181,"n":11,"o":421.181,"t":"2026-10-19T21:05:00Z","v":174,"vw":421.181},{"c":420.81,"h":420.81,"l":420.7,"n":37,"o":420.71,"t":"2026-10-19T21:10:00Z","v":633,"vw":420.777563},{"c":421.2,"h":421.2,"l":421.19,"n":29,"o":421.19,"t":"2026-10-19T21:15:00Z","v":606,"vw":421.19841},{"c":421.7727,"h":421.7727,"l":421.5,"n":17,"o":421.5,"t":"2026-10-19T21:20:00Z","v":227,"vw":421.570374},{"c":421.1881,"h":421.73,"l":421.1881,"n":32,"o":421.31,"t":"2026-10-19T21:25:00Z","v":7990,"vw":421.426928},{"c":421.5478,"h":421.5706,"l":421.36,"n":14,"o":421.5706,"t":"2026-10-19T21:30:00Z","v":393,"vw":421.513817},{"c":421.44,"h":421.4582,"l":421,"n":14,"o":421.4582,"t":"2026-10-19T21:35:00Z","v":473,"vw":421.393821},{"c":421,"h":421.36,"l":420.99,"n":91,"o":421.3,"t":"2026-10-19T21:40:00Z","v":6274,"vw":421.040047},{"c":420.9,"h":421.36,"l":420.85,"n":34,"o":420.91,"t":"2026-10-19T21:45:00Z","v":1908,"vw":420.898417},{"c":420.85,"h":421,"l":420.85,"n":57,"o":421,"t":"2026-10-19T21:50:00Z","v":2028,"vw":420.86618},{"c":421,"h":421,"l":420.75,"n":20,"o":420.75,"t":"2026-10-19T21:55:00Z","v":1957,"vw":420.855541},{"c":421.01,"h":421.5,"l":420.8029,"n":44,"o":421,"t":"2026-10-19T22:00:00Z","v":1993,"vw":421.105034},{"c":421.01,"h":421.1,"l":421.01,"n":17,"o":421.08,"t":"2026-10-19T22:05:00Z","v":570,"vw":421.081915},{"c":421.1,"h":421.1,"l":421.1,"n":9,"o":421.1,"t":"2026-10-19T22:10:00Z","v":144,"vw":421.1},{"c":421.49,"h":421.49,"l":421.1608,"n":9,"o":421.1608,"t":"2026-10-19T22:20:00Z","v":198,"vw":421.395943},{"c":421.7,"h":421.7,"l":421.42,"n":26,"o":421.49,"t":"2026-10-19T22:25:00Z","v":556,"vw":421.591565},{"c":421.82,"h":421.82,"l":421.2846,"n":17,"o":421.2846,"t":"2026-10-19T22:30:00Z","v":208,"vw":421.641533},{"c":421.64,"h":421.88,"l":421.64,"n":13,"o":421.88,"t":"2026-10-19T22:35:00Z","v":221,"vw":421.79},{"c":421.3,"h":421.6,"l":421.131,"n":42,"o":421.6,"t":"2026-10-19T22:40:00Z","v":516,"vw":421.387105},{"c":421.2,"h":421.41,"l":421.09,"n":40,"o":421.13,"t":"2026-10-19T22:45:00Z","v":2019,"vw":421.281553},{"c":421.4,"h":421.6,"l":421.4,"n":34,"o":421.57,"t":"2026-10-19T22:50:00Z","v":976,"vw":421.57283},{"c":421.6225,"h":421.6225,"l":421.6225,"n":1,"o":421.6225,"t":"2026-10-19T22:55:00Z","v":204,"vw":421.6225},{"c":421.9,"h":421.9,"l":421.69,"n":37,"o":421.69,"t":"2026-10-19T23:00:00Z","v":1527,"vw":421.78159},{"c":421.5754,"h":421.99,"l":421.5754,"n":41,"o":421.99,"t":"2026-10-19T23:05:00Z","v":1268,"vw":421.877118},{"c":421.4,"h":421.71,"l":421.4,"n":15,"o":421.71,"t":"2026-10-19T23:10:00Z","v":432,"vw":421.541667},{"c":421.49,"h":421.5,"l":421.01,"n":51,"o":421.5,"t":"2026-10-19T23:15:00Z","v":1418,"vw":421.060111},{"c":421.47,"h":421.47,"l":421.47,"n":10,"o":421.47,"t":"2026-10-19T23:20:00Z","v":128,"vw":421.47},{"c":421.3,"h":421.3,"l":421.3,"n":7,"o":421.3,"t":"2026-10-19T23:25:00Z","v":92,"vw":421.3},{"c":421.54,"h":421.54,"l":421.3,"n":24,"o":421.3,"t":"2026-10-19T23:30:00Z","v":210,"vw":421.438305},{"c":421.5,"h":421.5,"l":421.4241,"n":14,"o":421.46,"t":"2026-10-19T23:35:00Z","v":384,"vw":421.478119},{"c":421.34,"h":421.34,"l":421.34,"n":9,"o":421.34,"t":"2026-10-19T23:40:00Z","v":209,"vw":421.34},{"c":420.8,"h":421.4751,"l":420.7,"n":88,"o":421.15,"t":"2026-10-19T23:45:00Z","v":1396,"vw":420.981404},{"c":421,"h":421,"l":420.7955,"n":53,"o":420.7955,"t":"2026-10-19T23:50:00Z","v":799,"vw":420.936785},{"c":420.88,"h":420.89,"l":420.5,"n":77,"o":420.8,"t":"2026-10-19T23:55:00Z","v":1369,"vw":420.747293}],"history":[{"c":200.78,"h":205.95,"l":200.76,"n":280341,"o":205.95,"t":"2024-10-18T04:00:00Z","v":21030823,"vw":202.478815},{"c":201.95,"h":203.44,"l":199.66,"n":210226,"o":200.81,"t":"2024-10-21T04:00:00Z","v":14819950,"vw":201.50821},{"c":198.48,"h":200.17,"l":197.11,"n":183012,"o":199.07,"t":"2024-10-22T04:00:00Z","v":11165073,"vw":198.742176},{"c":200.86,"h":203.13,"l":196.23,"n":228897,"o":196.68,"t":"2024-10-23T04:00:00Z","v":16535701,"vw":200.032353},{"c":197.93,"h":200.5,"l":197.41,"n":170184,"o":198.96,"t":"2024-10-24T04:00:00Z","v":9935780,"vw":198.434711},{"c":203.44,"h":205.2,"l":200,"n":199725,"o":200.25,"t":"2024-10-25T04:00:00Z","v":13434862,"vw":203.592989},{"c":194.68,"h":199.74,"l":194.5201,"n":314647,"o":199.26,"t":"2024-10-28T04:00:00Z","v":20135345,"vw":196.4025},{"c":196.94,"h":198.79,"l":193.6,"n":188844,"o":194.39,"t":"2024-10-29T04:00:00Z","v":13779107,"vw":196.666307},{"c":194.48,"h":195.45,"l":192.61,"n":170140,"o":194.38,"t":"2024-10-30T04:00:00Z","v":10007766,"vw":194.403489},{"c":190.54,"h":192.86,"l":187.66,"n":214589,"o":192.86,"t":"2024-10-31T04:00:00Z","v":13062658,"vw":189.71489},{"c":192.95,"h":198.17,"l":192.55,"n":195484,"o":194.2,"t":"2024-11-01T04:00:00Z","v":12691190,"vw":195.421762},{"c":191.56,"h":194.36,"l":190.6,"n":164397,"o":193.7,"t":"2024-11-04T05:00:00Z","v":10917292,"vw":192.030352},{"c":195.76,"h":198.34,"l":193.49,"n":138377,"o":193.58,"t":"2024-11-05T05:00:00Z","v":10339213,"vw":196.255889},{"c":193.22,"h":194.26,"l":188.5,"n":289872,"o":192.04,"t":"2024-11-06T05:00:00Z","v":19834867,"vw":191.447012},{"c":201.19,"h":202.01,"l":196.25,"n":228576,"o":196.31,"t":"2024-11-07T05:00:00Z","v":14865161,"vw":200.393021},{"c":201.2,"h":206.61,"l":200.02,"n":205629,"o":203.89,"t":"2024-11-08T05:00:00Z","v":13112091,"vw":202.248075},{"c":194.05,"h":198.2,"l":191.49,"n":257490,"o":197.96,"t":"2024-11-11T05:00:00Z","v":16610009,"vw":193.847446},{"c":191.77,"h":194,"l":189.72,"n":184330,"o":193.83,"t":"2024-11-12T05:00:00Z","v":11818985,"vw":191.369856},{"c":186.66,"h":192.48,"l":186.5,"n":212155,"o":192.443,"t":"2024-11-13T05:00:00Z","v":13882151,"vw":188.078106},{"c":188.5,"h":192.66,"l":187.535,"n":169343,"o":188.4,"t":"2024-11-14T05:00:00Z","v":11453908,"vw":189.513393},{"c":186.01,"h":188.8,"l":184.81,"n":160799,"o":188.18,"t":"2024-11-15T05:00:00Z","v":9834757,"vw":186.297612},{"c":187.48,"h":188,"l":183.49,"n":140083,"o":184.35,"t":"2024-11-18T05:00:00Z","v":10694009,"vw":186.371053},{"c":189.67,"h":190.02,"l":188.02,"n":134940,"o":189.13,"t":"2024-11-19T05:00:00Z","v":9390115,"vw":189.35981},{"c":188.36,"h":188.85,"l":184.06,"n":158321,"o":188.85,"t":"2024-11-20T05:00:00Z","v":10611559,"vw":186.554153},{"c":191.24,"h":192.3,"l":186.74,"n":185133,"o":189.41,"t":"2024-11-21T05:00:00Z","v":18137330,"vw":190.164185},{"c":190.08,"h":193,"l":189.43,"n":113816,"o":192.95,"t":"2024-11-22T05:00:00Z","v":8838925,"vw":190.653993},{"c":185.08,"h":188.25,"l":183.71,"n":218401,"o":188.09,"t":"2024-11-25T05:00:00Z","v":14380026,"vw":185.113608},{"c":183.84,"h":185.9,"l":182.33,"n":157358,"o":185.4,"t":"2024-11-26T05:00:00Z","v":10186572,"vw":183.843587},{"c":181.19,"h":182.45,"l":178.05,"n":171066,"o":182,"t":"2024-11-27T05:00:00Z","v":9895248,"vw":180.210184},{"c":184.66,"h":186.95,"l":181.18,"n":121959,"o":181.51,"t":"2024-11-29T05:00:00Z","v":8045290,"vw":185.020261},{"c":194.4,"h":195.29,"l":188.94,"n":217544,"o":189.34,"t":"2024-12-02T05:00:00Z","v":16646881,"vw":193.345275},{"c":198.89,"h":199,"l":192.6,"n":155011,"o":193.5,"t":"2024-12-03T05:00:00Z","v":11217660,"vw":196.42733},{"c":200.69,"h":202.6,"l":198.27,"n":179536,"o":199.85,"t":"2024-12-04T05:00:00Z","v":12761061,"vw":200.785579},{"c":204.3,"h":205.63,"l":200.75,"n":161223,"o":201.25,"t":"2024-12-05T05:00:00Z","v":12483722,"vw":203.542976},{"c":203.02,"h":203.19,"l":199.93,"n":150370,"o":202,"t":"2024-12-06T05:00:00Z","v":9672870,"vw":201.633118},{"c":199.17,"h":203.125,"l":198.98,"n":136918,"o":200.93,"t":"2024-12-09T05:00:00Z","v":9699663,"vw":200.450509},{"c":191.94,"h":199.91,"l":190.37,"n":206716,"o":199.1,"t":"2024-12-10T05:00:00Z","v":15307905,"vw":193.740939},{"c":194.6,"h":196,"l":193.26,"n":139064,"o":194.67,"t":"2024-12-11T05:00:00Z","v":9027611,"vw":194.610376},{"c":191.46,"h":195.42,"l":191.29,"n":118434,"o":194.63,"t":"2024-12-12T05:00:00Z","v":7944938,"vw":192.738959},{"c":200.99,"h":202.54,"l":197.27,"n":241127,"o":198.51,"t":"2024-12-13T05:00:00Z","v":19476980,"vw":199.857731},{"c":202.22,"h":205.5,"l":200.87,"n":199379,"o":203.2,"t":"2024-12-16T05:00:00Z","v":15139257,"vw":203.239528},{"c":200.66,"h":202.4,"l":197.47,"n":156520,"o":201,"t":"2024-12-17T05:00:00Z","v":11169364,"vw":199.779967},{"c":195.56,"h":205.24,"l":193.96,"n":207095,"o":203,"t":"2024-12-18T05:00:00Z","v":14721065,"vw":200.446419},{"c":194.64,"h":198.57,"l":193.95,"n":160106,"o":198.4,"t":"2024-12-19T05:00:00Z","v":10553405,"vw":195.313485},{"c":197.21,"h":198.08,"l":191.98,"n":163442,"o":192.6,"t":"2024-12-20T05:00:00Z","v":16170143,"vw":196.154528},{"c":207.36,"h":208.0499,"l":200.905,"n":204874,"o":201,"t":"2024-12-23T05:00:00Z","v":17847038,"vw":205.801399},{"c":206.33,"h":207.2,"l":204.55,"n":110790,"o":205.92,"t":"2024-12-24T05:00:00Z","v":7634490,"vw":205.821152},{"c":203.06,"h":208.16,"l":202.89,"n":117884,"o":205.5,"t":"2024-12-26T05:00:00Z","v":8053235,"vw":204.558886},{"c":201.63,"h":204.5,"l":199.05,"n":142193,"o":204.5,"t":"2024-12-27T05:00:00Z","v":10664418,"vw":201.085981},{"c":200.39,"h":201.967,"l":198.48,"n":117488,"o":199.84,"t":"2024-12-30T05:00:00Z","v":11235213,"vw":200.168763},{"c":197.49,"h":201.78,"l":197.36,"n":96253,"o":200.79,"t":"2024-12-31T05:00:00Z","v":6427867,"vw":198.692793},{"c":201.58,"h":203.7699,"l":196.69,"n":172399,"o":197,"t":"2025-01-02T05:00:00Z","v":10951425,"vw":201.245671},{"c":208.61,"h":208.8,"l":203.7,"n":159616,"o":204.1,"t":"2025-01-03T05:00:00Z","v":10261948,"vw":207.032992},{"c":220.01,"h":222.2,"l":215.693,"n":337423,"o":218.77,"t":"2025-01-06T05:00:00Z","v":24339947,"vw":219.538029},{"c":211.42,"h":221.48,"l":211.32,"n":244303,"o":221.24,"t":"2025-01-07T05:00:00Z","v":17010000,"vw":214.394511},{"c":207.12,"h":210.3,"l":205.92,"n":193235,"o":209.97,"t":"2025-01-08T05:00:00Z","v":13262732,"vw":207.579552},{"c":208.37,"h":209.9791,"l":203.23,"n":228213,"o":207.6,"t":"2025-01-10T05:00:00Z","v":17265198,"vw":207.35565},{"c":201.36,"h":203.59,"l":200.05,"n":239402,"o":200.52,"t":"2025-01-13T05:00:00Z","v":16612392,"vw":201.605977},{"c":201.45,"h":206.26,"l":198.5,"n":200319,"o":205.185,"t":"2025-01-14T05:00:00Z","v":14182944,"vw":201.694759},{"c":206.8,"h":209.04,"l":199.35,"n":236055,"o":202.49,"t":"2025-01-15T05:00:00Z","v":18286492,"vw":205.045092},{"c":214.79,"h":221.95,"l":213.17,"n":465934,"o":218.89,"t":"2025-01-16T05:00:00Z","v":38539551,"vw":217.580459},{"c":211.5,"h":215.68,"l":211.06,"n":241753,"o":215.17,"t":"2025-01-17T05:00:00Z","v":21606103,"vw":213.029613},{"c":218.7,"h":220.15,"l":212.05,"n":238087,"o":214.46,"t":"2025-01-21T05:00:00Z","v":19061304,"vw":217.311147},{"c":223.2,"h":225.43,"l":219.31,"n":249912,"o":221.95,"t":"2025-01-22T05:00:00Z","v":17294474,"vw":223.156748},{"c":224.62,"h":224.7,"l":219.41,"n":146555,"o":220.1,"t":"2025-01-23T05:00:00Z","v":8986795,"vw":222.936805},{"c":221.88,"h":226.4,"l":220.96,"n":182047,"o":226.22,"t":"2025-01-24T05:00:00Z","v":13183798,"vw":222.788266},{"c":192.31,"h":207,"l":187.665,"n":1003444,"o":197.04,"t":"2025-01-27T05:00:00Z","v":68667472,"vw":194.243},{"c":202.4,"h":202.84,"l":192.46,"n":445048,"o":195.65,"t":"2025-01-28T05:00:00Z","v":31738835,"vw":197.754129},{"c":202.33,"h":206.45,"l":199.75,"n":235043,"o":204.49,"t":"2025-01-29T05:00:00Z","v":15199493,"vw":202.931829},{"c":208.15,"h":209.62,"l":205.4161,"n":190741,"o":206.57,"t":"2025-01-30T05:00:00Z","v":13538952,"vw":207.576696},{"c":209.32,"h":215,"l":208.2,"n":225316,"o":209.93,"t":"2025-01-31T05:00:00Z","v":15781905,"vw":211.265448},{"c":199.8,"h":204.99,"l":197.98,"n":273449,"o":199.63,"t":"2025-02-03T05:00:00Z","v":17711452,"vw":201.082138},{"c":204.05,"h":205.75,"l":202.08,"n":172231,"o":204.07,"t":"2025-02-04T05:00:00Z","v":12652525,"vw":204.011955},{"c":208.57,"h":210.48,"l":203.83,"n":157300,"o":206,"t":"2025-02-05T05:00:00Z","v":10997769,"vw":207.863603},{"c":210.5,"h":211.18,"l":207,"n":137401,"o":210.055,"t":"2025-02-06T05:00:00Z","v":8491436,"vw":209.183326},{"c":206.12,"h":213.18,"l":205.72,"n":174938,"o":213.01,"t":"2025-02-07T05:00:00Z","v":11587992,"vw":208.358093},{"c":207.95,"h":209.98,"l":206.53,"n":156882,"o":208,"t":"2025-02-10T05:00:00Z","v":9289425,"vw":207.822141},{"c":208.74,"h":209.84,"l":201,"n":143283,"o":205.13,"t":"2025-02-11T05:00:00Z","v":9224508,"vw":208.101501},{"c":206.38,"h":207.0691,"l":203.01,"n":132876,"o":204.9,"t":"2025-02-12T05:00:00Z","v":7373675,"vw":205.568664},{"c":201.83,"h":202.3,"l":199.23,"n":254667,"o":201.88,"t":"2025-02-13T05:00:00Z","v":15580928,"vw":201.234791},{"c":203.9,"h":206.25,"l":197.4605,"n":326618,"o":199.98,"t":"2025-02-14T05:00:00Z","v":23220332,"vw":201.392584},{"c":202.74,"h":205.85,"l":200.52,"n":219175,"o":204.755,"t":"2025-02-18T05:00:00Z","v":14988136,"vw":202.894658},{"c":200.95,"h":202.6,"l":200.02,"n":177894,"o":202.01,"t":"2025-02-19T05:00:00Z","v":13147943,"vw":201.025174},{"c":200.1,"h":200.34,"l":197.61,"n":172707,"o":200.28,"t":"2025-02-20T05:00:00Z","v":10639333,"vw":199.285488},{"c":198.24,"h":202.69,"l":196.01,"n":191655,"o":201.33,"t":"2025-02-21T05:00:00Z","v":13757337,"vw":199.063136},{"c":191.65,"h":198.79,"l":191.46,"n":227195,"o":196.88,"t":"2025-02-24T05:00:00Z","v":15114277,"vw":193.808239},{"c":189.37,"h":193.53,"l":187.468,"n":254951,"o":190.65,"t":"2025-02-25T05:00:00Z","v":20580951,"vw":189.353765},{"c":194.62,"h":196.08,"l":191.09,"n":202999,"o":191.09,"t":"2025-02-26T05:00:00Z","v":14112250,"vw":194.248461},{"c":181.09,"h":194.77,"l":181.08,"n":340347,"o":194.69,"t":"2025-02-27T05:00:00Z","v":24219211,"vw":185.786813},{"c":180.53,"h":182.16,"l":175.52,"n":346418,"o":179.31,"t":"2025-02-28T05:00:00Z","v":27929427,"vw":179.319954},{"c":172.97,"h":181.57,"l":171.07,"n":519222,"o":181.15,"t":"2025-03-03T05:00:00Z","v":37402998,"vw":175.37836},{"c":180,"h":183.6,"l":174.18,"n":415227,"o":175.06,"t":"2025-03-04T05:00:00Z","v":29395234,"vw":178.797119},{"c":184.28,"h":184.74,"l":180.72,"n":259105,"o":183,"t":"2025-03-05T05:00:00Z","v":17333996,"vw":183.29605},{"c":175.85,"h":181.55,"l":175.79,"n":267058,"o":178.575,"t":"2025-03-06T05:00:00Z","v":17864290,"vw":178.166577},{"c":177.1,"h":178.47,"l":171.02,"n":250553,"o":175.79,"t":"2025-03-07T05:00:00Z","v":21012687,"vw":174.91029},{"c":170.65,"h":174.89,"l":167.91,"n":297890,"o":172.47,"t":"2025-03-10T04:00:00Z","v":18265099,"vw":170.549007},{"c":170.97,"h":173.3346,"l":168.1,"n":238034,"o":170.65,"t":"2025-03-11T04:00:00Z","v":16561137,"vw":170.9952},{"c":177.17,"h":178.13,"l":174.76,"n":207594,"o":175.6,"t":"2025-03-12T04:00:00Z","v":14737610,"vw":176.72155},{"c":171.59,"h":173.89,"l":170.5,"n":220183,"o":173.89,"t":"2025-03-13T04:00:00Z","v":14381570,"vw":171.817197},{"c":174.09,"h":174.37,"l":171.9309,"n":177169,"o":172.65,"t":"2025-03-14T04:00:00Z","v":11449411,"vw":173.449786},{"c":176.24,"h":177.16,"l":173.82,"n":153840,"o":173.95,"t":"2025-03-17T04:00:00Z","v":9678112,"vw":175.575884},{"c":173.13,"h":174.5755,"l":170.4324,"n":174555,"o":174.38,"t":"2025-03-18T04:00:00Z","v":9986033,"vw":172.54123},{"c":173.76,"h":175.73,"l":171.74,"n":147698,"o":173,"t":"2025-03-19T04:00:00Z","v":10678479,"vw":173.416264},{"c":177.47,"h":178.67,"l":174.55,"n":177002,"o":174.85,"t":"2025-03-20T04:00:00Z","v":12209690,"vw":177.131238},{"c":176.73,"h":177.2,"l":173.7918,"n":116056,"o":174.91,"t":"2025-03-21T04:00:00Z","v":9993226,"vw":176.139754},{"c":181.16,"h":182.925,"l":179.675,"n":174934,"o":179.99,"t":"2025-03-24T04:00:00Z","v":11440018,"vw":181.518667},{"c":180.9,"h":182.51,"l":179.8,"n":134111,"o":182.47,"t":"2025-03-25T04:00:00Z","v":8718753,"vw":180.671451},{"c":173.5,"h":179.55,"l":171.4662,"n":242454,"o":179.23,"t":"2025-03-26T04:00:00Z","v":14644601,"vw":174.216438},{"c":168.24,"h":171.61,"l":167.55,"n":262203,"o":171.39,"t":"2025-03-27T04:00:00Z","v":17559075,"vw":169.289789},{"c":165.25,"h":168.63,"l":164.06,"n":230274,"o":168.04,"t":"2025-03-28T04:00:00Z","v":16331998,"vw":165.680899},{"c":166,"h":166.13,"l":159.73,"n":251074,"o":160.36,"t":"2025-03-31T04:00:00Z","v":19408272,"vw":163.566568},{"c":168.64,"h":168.87,"l":165.06,"n":156459,"o":166.39,"t":"2025-04-01T04:00:00Z","v":9180009,"vw":167.532469},{"c":170.39,"h":171.75,"l":166.345,"n":160589,"o":166.85,"t":"2025-04-02T04:00:00Z","v":10072689,"vw":169.609891},{"c":157.38,"h":161.8,"l":157.21,"n":378249,"o":160.06,"t":"2025-04-03T04:00:00Z","v":28370481,"vw":159.513529},{"c":146.8,"h":151.31,"l":144.84,"n":506291,"o":150.89,"t":"2025-04-04T04:00:00Z","v":36085144,"vw":147.683375},{"c":146.17,"h":153.75,"l":134.25,"n":560923,"o":134.51,"t":"2025-04-07T04:00:00Z","v":46388328,"vw":143.042719},{"c":141.37,"h":152.61,"l":138.98,"n":399914,"o":151.98,"t":"2025-04-08T04:00:00Z","v":30476915,"vw":146.320601},{"c":158.75,"h":160.62,"l":137.9,"n":523761,"o":140.2,"t":"2025-04-09T04:00:00Z","v":45608889,"vw":150.043102},{"c":151.13,"h":156,"l":146.91,"n":333218,"o":155.5,"t":"2025-04-10T04:00:00Z","v":24503452,"vw":151.192235},{"c":157.08,"h":158.01,"l":153.25,"n":247315,"o":156,"t":"2025-04-11T04:00:00Z","v":19632205,"vw":156.275511},{"c":155.84,"h":158.59,"l":154.03,"n":251275,"o":158.3,"t":"2025-04-14T04:00:00Z","v":17509449,"vw":156.240574},{"c":157.33,"h":158.25,"l":156.05,"n":170463,"o":156.485,"t":"2025-04-15T04:00:00Z","v":14306631,"vw":157.362592},{"c":151.67,"h":153.54,"l":148.49,"n":305908,"o":150.6,"t":"2025-04-16T04:00:00Z","v":23806098,"vw":151.076077},{"c":151.74,"h":157.5,"l":151.4469,"n":291319,"o":156.05,"t":"2025-04-17T04:00:00Z","v":27239900,"vw":153.418988},{"c":147.86,"h":150.28,"l":145.84,"n":197545,"o":149.99,"t":"2025-04-21T04:00:00Z","v":15170478,"vw":147.563742},{"c":151.4,"h":152.5996,"l":147.4401,"n":164152,"o":148,"t":"2025-04-22T04:00:00Z","v":12668584,"vw":150.801072},{"c":157.81,"h":160.38,"l":156,"n":247872,"o":159.37,"t":"2025-04-23T04:00:00Z","v":17667929,"vw":157.951256},{"c":164.18,"h":164.55,"l":157.39,"n":225445,"o":157.78,"t":"2025-04-24T04:00:00Z","v":18761145,"vw":162.479748},{"c":165.1,"h":165.91,"l":161.16,"n":196287,"o":163.93,"t":"2025-04-25T04:00:00Z","v":14654790,"vw":163.984854},{"c":163.4,"h":165.32,"l":160.5,"n":149089,"o":165,"t":"2025-04-28T04:00:00Z","v":11415622,"vw":162.754277},{"c":164.48,"h":166,"l":163.5,"n":130267,"o":164.38,"t":"2025-04-29T04:00:00Z","v":9830097,"vw":164.919885},{"c":166.69,"h":166.92,"l":161.75,"n":151048,"o":163.54,"t":"2025-04-30T04:00:00Z","v":10073011,"vw":164.855017},{"c":172.72,"h":174.78,"l":170.95,"n":276074,"o":172.8,"t":"2025-05-01T04:00:00Z","v":22670639,"vw":173.137126},{"c":179.28,"h":180.65,"l":177.14,"n":282994,"o":179.795,"t":"2025-05-02T04:00:00Z","v":21691162,"vw":179.092547},{"c":176.4,"h":180.08,"l":176.25,"n":191140,"o":179,"t":"2025-05-05T04:00:00Z","v":14618920,"vw":177.746581},{"c":172.28,"h":174.74,"l":170.5884,"n":179446,"o":172.6,"t":"2025-05-06T04:00:00Z","v":14565567,"vw":172.723968},{"c":174.54,"h":175.98,"l":171.37,"n":147724,"o":174.1,"t":"2025-05-07T04:00:00Z","v":9703998,"vw":173.627833},{"c":175.22,"h":177.45,"l":173.66,"n":160632,"o":175.34,"t":"2025-05-08T04:00:00Z","v":10342957,"vw":175.685621},{"c":176.52,"h":180.46,"l":176.47,"n":165119,"o":179.8,"t":"2025-05-09T04:00:00Z","v":11582754,"vw":177.840944},{"c":186.98,"h":189.17,"l":184.61,"n":302280,"o":187.28,"t":"2025-05-12T04:00:00Z","v":22064866,"vw":187.025415},{"c":193.99,"h":194.28,"l":187.72,"n":296534,"o":187.72,"t":"2025-05-13T04:00:00Z","v":19996036,"vw":192.313095},{"c":194.76,"h":196.22,"l":193.23,"n":202865,"o":195.28,"t":"2025-05-14T04:00:00Z","v":12358953,"vw":194.827657},{"c":194.22,"h":194.49,"l":191.63,"n":162091,"o":193.1,"t":"2025-05-15T04:00:00Z","v":10241765,"vw":193.279433},{"c":194.22,"h":195.08,"l":192.57,"n":136364,"o":194.53,"t":"2025-05-16T04:00:00Z","v":9146662,"vw":193.902249},{"c":193.5,"h":193.5,"l":188.8107,"n":157551,"o":189,"t":"2025-05-19T04:00:00Z","v":10144438,"vw":191.632699},{"c":193.45,"h":193.73,"l":190.81,"n":125529,"o":191.8,"t":"2025-05-20T04:00:00Z","v":7054072,"vw":192.298515},{"c":191.76,"h":195.27,"l":190.53,"n":149857,"o":193.1,"t":"2025-05-21T04:00:00Z","v":7375650,"vw":192.807985},{"c":196.19,"h":196.83,"l":191.335,"n":197770,"o":191.34,"t":"2025-05-22T04:00:00Z","v":11824973,"vw":195.012598},{"c":191.98,"h":192.8,"l":190.03,"n":176036,"o":192.02,"t":"2025-05-23T04:00:00Z","v":9403136,"vw":191.618499},{"c":197.68,"h":198.31,"l":193.7,"n":200963,"o":194.095,"t":"2025-05-27T04:00:00Z","v":12228212,"vw":196.695477},{"c":196.14,"h":198.065,"l":195.48,"n":175105,"o":196.09,"t":"2025-05-28T04:00:00Z","v":17787617,"vw":196.657813},{"c":197.15,"h":199.8,"l":196.08,"n":180402,"o":199.46,"t":"2025-05-29T04:00:00Z","v":14624606,"vw":197.601187},{"c":193.32,"h":195.91,"l":190.56,"n":171154,"o":195.77,"t":"2025-05-30T04:00:00Z","v":11998300,"vw":193.287379},{"c":194.84,"h":195.16,"l":192.195,"n":135304,"o":193.035,"t":"2025-06-02T04:00:00Z","v":7447367,"vw":194.070433},{"c":197.61,"h":198.1685,"l":193.64,"n":157547,"o":194.345,"t":"2025-06-03T04:00:00Z","v":9548320,"vw":196.864644},{"c":202.4,"h":204.03,"l":200.38,"n":220195,"o":201.38,"t":"2025-06-04T04:00:00Z","v":13531121,"vw":202.803978},{"c":203.34,"h":205.76,"l":202.28,"n":186652,"o":204.88,"t":"2025-06-05T04:00:00Z","v":12242180,"vw":203.955512},{"c":205.18,"h":206.29,"l":203.23,"n":157814,"o":203.58,"t":"2025-06-06T04:00:00Z","v":8531979,"vw":205.212953},{"c":207,"h":209.27,"l":205.87,"n":193378,"o":206.4,"t":"2025-06-09T04:00:00Z","v":11472258,"vw":207.411252},{"c":212.46,"h":213.23,"l":209.96,"n":246785,"o":211.605,"t":"2025-06-10T04:00:00Z","v":14513988,"vw":211.950721},{"c":214.1,"h":217.43,"l":212.95,"n":223634,"o":215,"t":"2025-06-11T04:00:00Z","v":13326440,"vw":215.23854},{"c":215.43,"h":215.88,"l":211.91,"n":170881,"o":212.92,"t":"2025-06-12T04:00:00Z","v":9796134,"vw":214.427099},{"c":211.1,"h":213.26,"l":209.4,"n":181953,"o":210.11,"t":"2025-06-13T04:00:00Z","v":10148646,"vw":211.609089},{"c":215.68,"h":217.6,"l":212.73,"n":190327,"o":213,"t":"2025-06-16T04:00:00Z","v":10932869,"vw":215.743961},{"c":213.9,"h":215.94,"l":213.5,"n":126488,"o":213.89,"t":"2025-06-17T04:00:00Z","v":8389651,"vw":214.41595},{"c":213.5,"h":215.1651,"l":212.89,"n":139889,"o":214.695,"t":"2025-06-18T04:00:00Z","v":6931992,"vw":214.071273},{"c":209.51,"h":215.4978,"l":208.15,"n":255523,"o":215.2,"t":"2025-06-20T04:00:00Z","v":16992048,"vw":210.426617},{"c":210.32,"h":210.59,"l":206.2015,"n":154685,"o":206.63,"t":"2025-06-23T04:00:00Z","v":7535531,"vw":209.227789},{"c":220.09,"h":220.365,"l":213.88,"n":234207,"o":214.39,"t":"2025-06-24T04:00:00Z","v":14814705,"vw":218.732554},{"c":222.74,"h":223.5,"l":220.8,"n":178479,"o":220.8,"t":"2025-06-25T04:00:00Z","v":9168374,"vw":222.483639},{"c":224.01,"h":225.22,"l":222.6956,"n":153697,"o":224.98,"t":"2025-06-26T04:00:00Z","v":7982208,"vw":224.197884},{"c":228.57,"h":228.88,"l":224.03,"n":183680,"o":224.3,"t":"2025-06-27T04:00:00Z","v":13132971,"vw":227.223234},{"c":226.49,"h":228.15,"l":224.8,"n":170683,"o":227.44,"t":"2025-06-30T04:00:00Z","v":9279803,"vw":226.402487},{"c":224.68,"h":228.6,"l":221.18,"n":194810,"o":227.425,"t":"2025-07-01T04:00:00Z","v":9990210,"vw":224.668699},{"c":233.6,"h":233.82,"l":224,"n":208987,"o":224.48,"t":"2025-07-02T04:00:00Z","v":12012459,"vw":231.24995},{"c":234.8,"h":237.58,"l":233.27,"n":140367,"o":233.87,"t":"2025-07-03T04:00:00Z","v":7779580,"vw":235.760798},{"c":229.17,"h":232.55,"l":227.44,"n":247135,"o":231.63,"t":"2025-07-07T04:00:00Z","v":13817520,"vw":229.346766},{"c":227.86,"h":230.33,"l":227.535,"n":159174,"o":229.78,"t":"2025-07-08T04:00:00Z","v":8854432,"vw":228.663766},{"c":231.84,"h":233.27,"l":230.24,"n":160076,"o":230.45,"t":"2025-07-09T04:00:00Z","v":9475340,"vw":231.828253},{"c":229.76,"h":233.05,"l":227.77,"n":207578,"o":232.78,"t":"2025-07-10T04:00:00Z","v":13124458,"vw":229.904119},{"c":230.4,"h":232.27,"l":229.4001,"n":156463,"o":231,"t":"2025-07-11T04:00:00Z","v":8817763,"vw":230.790328},{"c":228.67,"h":229.85,"l":226.31,"n":186451,"o":229.33,"t":"2025-07-14T04:00:00Z","v":10673518,"vw":228.432332},{"c":236.95,"h":237.71,"l":233.85,"n":234262,"o":234.46,"t":"2025-07-15T04:00:00Z","v":14270133,"vw":236.069511},{"c":237.56,"h":238.31,"l":234.15,"n":232646,"o":236.395,"t":"2025-07-16T04:00:00Z","v":15091441,"vw":236.531469},{"c":245.6,"h":248.28,"l":241.39,"n":422052,"o":245.79,"t":"2025-07-17T04:00:00Z","v":27395581,"vw":245.450435},{"c":240.4,"h":245.97,"l":238.69,"n":285160,"o":245.31,"t":"2025-07-18T04:00:00Z","v":16251798,"vw":240.925256},{"c":238.85,"h":242.34,"l":238.71,"n":195637,"o":240.12,"t":"2025-07-21T04:00:00Z","v":11971805,"vw":240.296373},{"c":234.6,"h":238,"l":231.76,"n":222182,"o":237.83,"t":"2025-07-22T04:00:00Z","v":11919542,"vw":234.808903},{"c":240.33,"h":240.5,"l":236.38,"n":168461,"o":238.52,"t":"2025-07-23T04:00:00Z","v":9885441,"vw":238.426065},{"c":241.6,"h":241.95,"l":238.03,"n":157967,"o":240.205,"t":"2025-07-24T04:00:00Z","v":9081946,"vw":240.636876},{"c":245.6,"h":246.24,"l":240.94,"n":184999,"o":241.32,"t":"2025-07-25T04:00:00Z","v":11593366,"vw":244.77318},{"c":242.75,"h":243.95,"l":241.05,"n":200992,"o":243,"t":"2025-07-28T04:00:00Z","v":11892202,"vw":242.475845},{"c":241.33,"h":243.97,"l":239.82,"n":165993,"o":241.495,"t":"2025-07-29T04:00:00Z","v":9411525,"vw":241.993868},{"c":242.91,"h":244.57,"l":241.22,"n":137458,"o":242.12,"t":"2025-07-30T04:00:00Z","v":6823736,"vw":243.095754},{"c":241.62,"h":247.41,"l":239.8,"n":228699,"o":245.98,"t":"2025-07-31T04:00:00Z","v":13490682,"vw":242.332776},{"c":235.21,"h":237.19,"l":231.8401,"n":269043,"o":235.62,"t":"2025-08-01T04:00:00Z","v":13549793,"vw":234.720979},{"c":239,"h":239,"l":236.39,"n":142735,"o":237.91,"t":"2025-08-04T04:00:00Z","v":6450728,"vw":237.839903},{"c":232.47,"h":238.63,"l":230.17,"n":226060,"o":238.325,"t":"2025-08-05T04:00:00Z","v":11868867,"vw":233.336361},{"c":231.37,"h":232.2,"l":228.82,"n":181205,"o":231.03,"t":"2025-08-06T04:00:00Z","v":9457183,"vw":230.983367},{"c":242.62,"h":247.84,"l":240.8,"n":290611,"o":244.47,"t":"2025-08-07T04:00:00Z","v":17691005,"vw":243.778831},{"c":241.83,"h":243.16,"l":238.97,"n":172832,"o":243.16,"t":"2025-08-08T04:00:00Z","v":10552538,"vw":241.090181},{"c":242.09,"h":245.35,"l":241.54,"n":153623,"o":242.04,"t":"2025-08-11T04:00:00Z","v":8272863,"vw":243.547222},{"c":244.29,"h":244.77,"l":241.7,"n":133293,"o":243.72,"t":"2025-08-12T04:00:00Z","v":7301986,"vw":243.677475},{"c":241.44,"h":246.43,"l":239.94,"n":160910,"o":246.43,"t":"2025-08-13T04:00:00Z","v":7971850,"vw":242.596358},{"c":241,"h":241.38,"l":236.82,"n":169018,"o":237.97,"t":"2025-08-14T04:00:00Z","v":11040536,"vw":239.939566},{"c":238.88,"h":240.8,"l":237.26,"n":140215,"o":240.33,"t":"2025-08-15T04:00:00Z","v":8155486,"vw":238.921669},{"c":241.41,"h":242.8575,"l":239.99,"n":125523,"o":239.99,"t":"2025-08-18T04:00:00Z","v":6919779,"vw":241.128306},{"c":232.7,"h":240.165,"l":232.58,"n":234854,"o":240.02,"t":"2025-08-19T04:00:00Z","v":14594688,"vw":235.530195},{"c":228.6,"h":229.03,"l":223.7,"n":308363,"o":228.14,"t":"2025-08-20T04:00:00Z","v":17165201,"vw":226.542267},{"c":227.33,"h":230.33,"l":226.26,"n":132269,"o":228.15,"t":"2025-08-21T04:00:00Z","v":7449144,"vw":227.985421},{"c":232.99,"h":234.4493,"l":226.17,"n":194681,"o":228,"t":"2025-08-22T04:00:00Z","v":10299467,"vw":232.306952},{"c":235.59,"h":237.275,"l":232.2501,"n":151989,"o":234.3,"t":"2025-08-25T04:00:00Z","v":7654954,"vw":235.560573},{"c":238.72,"h":238.83,"l":235.73,"n":139780,"o":236.37,"t":"2025-08-26T04:00:00Z","v":9793068,"vw":237.923474},{"c":239.29,"h":239.4,"l":235.4356,"n":133595,"o":236.87,"t":"2025-08-27T04:00:00Z","v":9516362,"vw":237.780745},{"c":238.27,"h":240.66,"l":236,"n":152855,"o":236.295,"t":"2025-08-28T04:00:00Z","v":8466216,"vw":238.319879},{"c":230.87,"h":235.95,"l":230.58,"n":234008,"o":235.84,"t":"2025-08-29T04:00:00Z","v":15525670,"vw":231.836343},{"c":228.39,"h":229.34,"l":225.6301,"n":256149,"o":226.15,"t":"2025-09-02T04:00:00Z","v":13974904,"vw":227.596727},{"c":231.39,"h":232.445,"l":228.6,"n":146272,"o":231.515,"t":"2025-09-03T04:00:00Z","v":7198492,"vw":230.818906},{"c":235.21,"h":235.31,"l":230.3,"n":118521,"o":231.35,"t":"2025-09-04T04:00:00Z","v":6241940,"vw":233.662691},{"c":243.41,"h":244.55,"l":237.9,"n":240576,"o":240.24,"t":"2025-09-05T04:00:00Z","v":13269894,"vw":241.33},{"c":247.19,"h":247.88,"l":241.62,"n":195021,"o":241.99,"t":"2025-09-08T04:00:00Z","v":12986596,"vw":245.674903},{"c":250.92,"h":254.7299,"l":246.93,"n":229770,"o":246.93,"t":"2025-09-09T04:00:00Z","v":13443419,"vw":251.534354},{"c":260.44,"h":264.58,"l":257.75,"n":315365,"o":258.87,"t":"2025-09-10T04:00:00Z","v":18822431,"vw":260.913474},{"c":258.91,"h":261.64,"l":258.2301,"n":199064,"o":260.345,"t":"2025-09-11T04:00:00Z","v":10002848,"vw":259.740638},{"c":259.33,"h":260.95,"l":258.38,"n":138098,"o":260.85,"t":"2025-09-12T04:00:00Z","v":8496585,"vw":259.533178},{"c":261.38,"h":262.8,"l":258.75,"n":159925,"o":260,"t":"2025-09-15T04:00:00Z","v":8147738,"vw":260.81799},{"c":262.06,"h":266.4383,"l":260.61,"n":182011,"o":265.92,"t":"2025-09-16T04:00:00Z","v":10381854,"vw":262.937312},{"c":262.79,"h":264.81,"l":259.73,"n":181252,"o":264.34,"t":"2025-09-17T04:00:00Z","v":10422030,"vw":262.241354},{"c":268.64,"h":270.54,"l":257.98,"n":312591,"o":258,"t":"2025-09-18T04:00:00Z","v":16917295,"vw":265.278501},{"c":264.87,"h":266.57,"l":262.8102,"n":210726,"o":266.37,"t":"2025-09-19T04:00:00Z","v":17640249,"vw":264.833928},{"c":272.63,"h":276.36,"l":265.45,"n":257457,"o":266.54,"t":"2025-09-22T04:00:00Z","v":15630292,"vw":271.575378},{"c":282.71,"h":286,"l":280,"n":296108,"o":282.395,"t":"2025-09-23T04:00:00Z","v":17830324,"vw":282.379361},{"c":280.71,"h":281.21,"l":276.7177,"n":215503,"o":280.305,"t":"2025-09-24T04:00:00Z","v":10230965,"vw":279.733808},{"c":276.66,"h":277.14,"l":270.19,"n":248163,"o":273.12,"t":"2025-09-25T04:00:00Z","v":11863397,"vw":274.704853},{"c":273.36,"h":275.5,"l":270.62,"n":208266,"o":273.89,"t":"2025-09-26T04:00:00Z","v":10451886,"vw":272.598933},{"c":273.23,"h":279.87,"l":273.23,"n":173687,"o":276.49,"t":"2025-09-29T04:00:00Z","v":8046187,"vw":276.113882},{"c":279.29,"h":279.49,"l":273.83,"n":183123,"o":275.32,"t":"2025-09-30T04:00:00Z","v":8348796,"vw":277.511276},{"c":288.47,"h":290.48,"l":277.17,"n":293326,"o":278.435,"t":"2025-10-01T04:00:00Z","v":14620139,"vw":286.411911},{"c":288.11,"h":296.72,"l":287.031,"n":238874,"o":296.52,"t":"2025-10-02T04:00:00Z","v":10197961,"vw":289.918417},{"c":292.19,"h":296.0634,"l":290.49,"n":236957,"o":292.86,"t":"2025-10-03T04:00:00Z","v":10572491,"vw":293.212219},{"c":302.4,"h":307.3,"l":299.935,"n":315757,"o":300.01,"t":"2025-10-06T04:00:00Z","v":15785026,"vw":303.839833},{"c":294.03,"h":307.1,"l":293.28,"n":312759,"o":306.62,"t":"2025-10-07T04:00:00Z","v":13080969,"vw":297.995887},{"c":304.52,"h":306.4,"l":293.98,"n":265239,"o":295,"t":"2025-10-08T04:00:00Z","v":12821210,"vw":302.962156},{"c":299.88,"h":302.83,"l":297.42,"n":251548,"o":302.305,"t":"2025-10-09T04:00:00Z","v":10259887,"vw":299.832125},{"c":280.66,"h":300.2,"l":280.33,"n":527588,"o":299.955,"t":"2025-10-10T04:00:00Z","v":23398001,"vw":287.565597},{"c":302.89,"h":304.63,"l":292.32,"n":382806,"o":298.235,"t":"2025-10-13T04:00:00Z","v":20318268,"vw":300.782272},{"c":295.94,"h":301.75,"l":291.3426,"n":320794,"o":295.63,"t":"2025-10-14T04:00:00Z","v":16567867,"vw":296.515665},{"c":304.71,"h":306.61,"l":300.07,"n":362124,"o":306.285,"t":"2025-10-15T04:00:00Z","v":20788021,"vw":304.08663},{"c":299.84,"h":311.3685,"l":296.69,"n":549251,"o":310.93,"t":"2025-10-16T04:00:00Z","v":26341457,"vw":301.915739},{"c":295.08,"h":303.3,"l":294.915,"n":307548,"o":298.395,"t":"2025-10-17T04:00:00Z","v":17633323,"vw":297.8447},{"c":297.7,"h":303.65,"l":297.06,"n":255664,"o":300,"t":"2025-10-20T04:00:00Z","v":13391614,"vw":300.181312},{"c":294.51,"h":299.37,"l":293.655,"n":231814,"o":299,"t":"2025-10-21T04:00:00Z","v":11190492,"vw":295.535742},{"c":288.88,"h":295.2,"l":284.4,"n":332241,"o":293,"t":"2025-10-22T04:00:00Z","v":15409109,"vw":289.305066},{"c":290.73,"h":294.09,"l":289.63,"n":227353,"o":289.8,"t":"2025-10-23T04:00:00Z","v":10379853,"vw":292.078221},{"c":294.96,"h":297.9499,"l":294.3897,"n":201335,"o":295.57,"t":"2025-10-24T04:00:00Z","v":8747007,"vw":295.805506},{"c":298.25,"h":300.48,"l":293.69,"n":252452,"o":298.65,"t":"2025-10-27T04:00:00Z","v":13615029,"vw":297.426995},{"c":301.53,"h":302.13,"l":296.08,"n":228741,"o":298.315,"t":"2025-10-28T04:00:00Z","v":11804198,"vw":299.296591},{"c":305.09,"h":307.96,"l":302.38,"n":279672,"o":305.8,"t":"2025-10-29T04:00:00Z","v":16177305,"vw":305.349114},{"c":303.22,"h":307.31,"l":300.8248,"n":232802,"o":303.08,"t":"2025-10-30T04:00:00Z","v":14507088,"vw":304.274308},{"c":300.43,"h":307.675,"l":296.675,"n":240800,"o":305.99,"t":"2025-10-31T04:00:00Z","v":12667857,"vw":301.08007},{"c":304.86,"h":310.12,"l":302.12,"n":283633,"o":302.59,"t":"2025-11-03T05:00:00Z","v":12466592,"vw":305.891751},{"c":294.05,"h":301.99,"l":293.51,"n":318074,"o":296.88,"t":"2025-11-04T05:00:00Z","v":16224285,"vw":297.287499},{"c":293.64,"h":298.2185,"l":291.5,"n":261663,"o":292.62,"t":"2025-11-05T05:00:00Z","v":10502502,"vw":295.29204},{"c":289.24,"h":294.64,"l":287.3811,"n":290751,"o":294.1,"t":"2025-11-06T05:00:00Z","v":11516858,"vw":290.144009},{"c":286.5,"h":287.885,"l":277.13,"n":421405,"o":285.21,"t":"2025-11-07T05:00:00Z","v":15715706,"vw":282.595664},{"c":295.27,"h":297.13,"l":291.75,"n":263299,"o":294.36,"t":"2025-11-10T05:00:00Z","v":10869194,"vw":294.846567},{"c":291.17,"h":294.92,"l":288.91,"n":244855,"o":292.06,"t":"2025-11-11T05:00:00Z","v":9666250,"vw":291.249947},{"c":290.62,"h":294.87,"l":289.58,"n":230914,"o":293.7,"t":"2025-11-12T05:00:00Z","v":9715927,"vw":291.982108},{"c":282.2,"h":289.4998,"l":280,"n":369928,"o":289.17,"t":"2025-11-13T05:00:00Z","v":13827622,"vw":282.509341},{"c":284.82,"h":286.86,"l":273.23,"n":308787,"o":275.91,"t":"2025-11-14T05:00:00Z","v":11486828,"vw":282.454881},{"c":282.01,"h":286.53,"l":279.8,"n":252087,"o":281.44,"t":"2025-11-17T05:00:00Z","v":10227124,"vw":282.389221},{"c":277.91,"h":280.19,"l":272.72,"n":302818,"o":277.55,"t":"2025-11-18T05:00:00Z","v":11850366,"vw":276.669442},{"c":282.37,"h":284.5489,"l":276.32,"n":269014,"o":276.92,"t":"2025-11-19T05:00:00Z","v":11179176,"vw":281.072467},{"c":277.5,"h":292.85,"l":276.41,"n":385647,"o":292.21,"t":"2025-11-20T05:00:00Z","v":15747324,"vw":284.329378},{"c":275.06,"h":278.6887,"l":266.82,"n":431748,"o":272.81,"t":"2025-11-21T05:00:00Z","v":20872828,"vw":273.406737},{"c":284.64,"h":285.06,"l":273.19,"n":289955,"o":273.19,"t":"2025-11-24T05:00:00Z","v":13570309,"vw":282.104453},{"c":284.68,"h":285.4,"l":273.08,"n":302402,"o":282.73,"t":"2025-11-25T05:00:00Z","v":13726811,"vw":280.137512},{"c":289.96,"h":292.81,"l":287.73,"n":288028,"o":289.1025,"t":"2025-11-26T05:00:00Z","v":12220253,"vw":290.868476},{"c":291.51,"h":292.67,"l":289,"n":140101,"o":292.48,"t":"2025-11-28T05:00:00Z","v":5515376,"vw":291.125315},{"c":287.68,"h":291.1599,"l":283.19,"n":195335,"o":286.92,"t":"2025-12-01T05:00:00Z","v":7713000,"vw":288.823734},{"c":292.09,"h":294.5,"l":289.18,"n":245845,"o":292,"t":"2025-12-02T05:00:00Z","v":10746376,"vw":292.225782},{"c":295.45,"h":296.6225,"l":286.07,"n":226743,"o":292.18,"t":"2025-12-03T05:00:00Z","v":9599221,"vw":293.332332},{"c":292.93,"h":294.03,"l":290.2,"n":187793,"o":293.98,"t":"2025-12-04T05:00:00Z","v":6752997,"vw":291.993793},{"c":294.72,"h":300.8,"l":293.25,"n":221382,"o":296.05,"t":"2025-12-05T05:00:00Z","v":10275297,"vw":296.501108},{"c":301.87,"h":302.62,"l":296.72,"n":268694,"o":301.2,"t":"2025-12-08T05:00:00Z","v":16643118,"vw":300.114413},{"c":303.41,"h":304.68,"l":298.5,"n":200757,"o":299.99,"t":"2025-12-09T05:00:00Z","v":11349073,"vw":302.373552},{"c":310.14,"h":313.98,"l":302.5,"n":280216,"o":305.37,"t":"2025-12-10T05:00:00Z","v":12429150,"vw":308.61367},{"c":304.85,"h":305.84,"l":299.64,"n":255609,"o":305.32,"t":"2025-12-11T05:00:00Z","v":15278375,"vw":303.394789},{"c":292.04,"h":304.28,"l":290.976,"n":347177,"o":304.28,"t":"2025-12-12T05:00:00Z","v":19306089,"vw":294.482304},{"c":287.74,"h":295.8,"l":287.55,"n":252822,"o":295.145,"t":"2025-12-15T05:00:00Z","v":12082441,"vw":290.519463},{"c":286.87,"h":288.46,"l":283.32,"n":240973,"o":287.26,"t":"2025-12-16T05:00:00Z","v":11418442,"vw":285.889233},{"c":276.96,"h":289.1,"l":275.0773,"n":361300,"o":288.525,"t":"2025-12-17T05:00:00Z","v":16823004,"vw":278.681032},{"c":284.68,"h":287.16,"l":281.7501,"n":236607,"o":285,"t":"2025-12-18T05:00:00Z","v":11260340,"vw":285.168728},{"c":288.95,"h":292.17,"l":286.38,"n":215934,"o":286.38,"t":"2025-12-19T05:00:00Z","v":12735804,"vw":289.71583},{"c":293.28,"h":295.01,"l":291.21,"n":157471,"o":294.67,"t":"2025-12-22T05:00:00Z","v":6091071,"vw":293.259508},{"c":296.95,"h":297.91,"l":292.2001,"n":161405,"o":293.395,"t":"2025-12-23T05:00:00Z","v":6802255,"vw":295.687051},{"c":298.8,"h":299.16,"l":296.2301,"n":84526,"o":297.74,"t":"2025-12-24T05:00:00Z","v":2753914,"vw":298.044942},{"c":302.84,"h":303.38,"l":298.52,"n":145556,"o":299.9,"t":"2025-12-26T05:00:00Z","v":5125913,"vw":301.830901},{"c":300.92,"h":304.5,"l":298.65,"n":168581,"o":301.78,"t":"2025-12-29T05:00:00Z","v":6205140,"vw":300.599422},{"c":299.58,"h":304.55,"l":299.45,"n":136115,"o":302.36,"t":"2025-12-30T05:00:00Z","v":6190570,"vw":301.342602},{"c":303.89,"h":307.39,"l":303.43,"n":192123,"o":304,"t":"2025-12-31T05:00:00Z","v":8175079,"vw":305.20501},{"c":319.61,"h":321.59,"l":311.7,"n":412049,"o":311.98,"t":"2026-01-02T05:00:00Z","v":18526908,"vw":317.553953},{"c":322.25,"h":331.25,"l":321.5,"n":398341,"o":330.4,"t":"2026-01-05T05:00:00Z","v":17382580,"vw":325.706325},{"c":327.43,"h":333.08,"l":324.59,"n":367738,"o":330.22,"t":"2026-01-06T05:00:00Z","v":15599625,"vw":328.167943},{"c":318.68,"h":326.3,"l":318.544,"n":306059,"o":324.67,"t":"2026-01-07T05:00:00Z","v":11744818,"vw":321.142662},{"c":318.01,"h":324.5,"l":316.14,"n":287920,"o":324.39,"t":"2026-01-08T05:00:00Z","v":10850820,"vw":318.327704},{"c":323.63,"h":324.77,"l":318.2501,"n":271298,"o":319.83,"t":"2026-01-09T05:00:00Z","v":12325146,"vw":321.890295},{"c":331.77,"h":333.55,"l":321.06,"n":320006,"o":322.1,"t":"2026-01-12T05:00:00Z","v":12714751,"vw":328.42954},{"c":331.21,"h":336.42,"l":330.78,"n":261962,"o":332.87,"t":"2026-01-13T05:00:00Z","v":11473628,"vw":332.818334},{"c":327.11,"h":329.86,"l":324.82,"n":298255,"o":329.86,"t":"2026-01-14T05:00:00Z","v":11210830,"vw":326.902271},{"c":341.64,"h":351.33,"l":337.92,"n":789058,"o":342.805,"t":"2026-01-15T05:00:00Z","v":42188476,"vw":345.576384},{"c":342.4,"h":349.85,"l":341.46,"n":394862,"o":346.51,"t":"2026-01-16T05:00:00Z","v":18246104,"vw":344.490583},{"c":327.16,"h":342.15,"l":326.9,"n":546653,"o":340.79,"t":"2026-01-20T05:00:00Z","v":22809919,"vw":332.181643},{"c":326.12,"h":333.64,"l":325.68,"n":385305,"o":333.43,"t":"2026-01-21T05:00:00Z","v":16789752,"vw":328.951644},{"c":327.37,"h":335.05,"l":326.9,"n":312903,"o":333.42,"t":"2026-01-22T05:00:00Z","v":12800956,"vw":330.747638},{"c":334.87,"h":337.15,"l":331.3701,"n":283724,"o":332.07,"t":"2026-01-23T05:00:00Z","v":12904448,"vw":334.379571},{"c":332.71,"h":335.1,"l":330.23,"n":220213,"o":332.79,"t":"2026-01-26T05:00:00Z","v":8646389,"vw":333.330506},{"c":338.34,"h":341.25,"l":334.56,"n":278654,"o":336.5,"t":"2026-01-27T05:00:00Z","v":11298113,"vw":338.62093},{"c":342.3,"h":345.5,"l":338.66,"n":289333,"o":343.03,"t":"2026-01-28T05:00:00Z","v":12140053,"vw":341.982021},{"c":339.55,"h":343.74,"l":328.2,"n":343476,"o":339.8,"t":"2026-01-29T05:00:00Z","v":13844752,"vw":336.720697},{"c":330.56,"h":339.9,"l":329.1,"n":258819,"o":335.42,"t":"2026-01-30T05:00:00Z","v":12028080,"vw":333.309267},{"c":341.36,"h":344.2,"l":329.1,"n":314628,"o":330.755,"t":"2026-02-02T05:00:00Z","v":12459096,"vw":339.267391},{"c":335.75,"h":347.0475,"l":330.02,"n":304425,"o":345.07,"t":"2026-02-03T05:00:00Z","v":12540016,"vw":336.237664},{"c":325.74,"h":338.8,"l":319.07,"n":411123,"o":335.6,"t":"2026-02-04T05:00:00Z","v":18175958,"vw":326.904907},{"c":330.73,"h":334.57,"l":319.65,"n":322988,"o":322.82,"t":"2026-02-05T05:00:00Z","v":14812040,"vw":329.205738},{"c":348.85,"h":349.72,"l":336.65,"n":379878,"o":337.5,"t":"2026-02-06T05:00:00Z","v":17025523,"vw":346.177469},{"c":355.41,"h":359.6,"l":347.8,"n":339018,"o":348.76,"t":"2026-02-09T05:00:00Z","v":14594922,"vw":355.715985},{"c":361.91,"h":364.7613,"l":356.39,"n":334690,"o":364.33,"t":"2026-02-10T05:00:00Z","v":14622132,"vw":361.677127},{"c":374.09,"h":379.58,"l":368.39,"n":419598,"o":370.075,"t":"2026-02-11T05:00:00Z","v":18651340,"vw":374.644935},{"c":368.1,"h":380,"l":322.1,"n":401696,"o":379,"t":"2026-02-12T05:00:00Z","v":16835434,"vw":372.287372},{"c":366.36,"h":371.1099,"l":360.77,"n":279511,"o":369.15,"t":"2026-02-13T05:00:00Z","v":10468150,"vw":367.027222},{"c":364.2,"h":366.2,"l":356.24,"n":224975,"o":361.865,"t":"2026-02-17T05:00:00Z","v":10063802,"vw":362.060598},{"c":362.26,"h":369.3899,"l":360.71,"n":196798,"o":363.86,"t":"2026-02-18T05:00:00Z","v":7310453,"vw":364.97825},{"c":360.39,"h":362.8,"l":357.44,"n":165703,"o":359.72,"t":"2026-02-19T05:00:00Z","v":6346478,"vw":359.752081},{"c":370.54,"h":372.2,"l":359.1,"n":224729,"o":359.78,"t":"2026-02-20T05:00:00Z","v":9009239,"vw":368.823494},{"c":370.04,"h":373.4299,"l":366.46,"n":229589,"o":367.01,"t":"2026-02-23T05:00:00Z","v":9566203,"vw":369.655537},{"c":385.75,"h":389.18,"l":376.05,"n":325591,"o":379.4,"t":"2026-02-24T05:00:00Z","v":13286833,"vw":385.07614},{"c":387.73,"h":390.205,"l":384.83,"n":288226,"o":390.205,"t":"2026-02-25T05:00:00Z","v":10965897,"vw":387.459575},{"c":376.81,"h":386.4746,"l":369.7,"n":392749,"o":386.18,"t":"2026-02-26T05:00:00Z","v":14559305,"vw":375.365464},{"c":374.58,"h":376.68,"l":368.62,"n":224589,"o":370.14,"t":"2026-02-27T05:00:00Z","v":9202470,"vw":373.343926},{"c":369.11,"h":373.1,"l":364.65,"n":290424,"o":365.36,"t":"2026-03-02T05:00:00Z","v":12593944,"vw":369.636268},{"c":353.13,"h":355.98,"l":344.14,"n":511779,"o":349.55,"t":"2026-03-03T05:00:00Z","v":18606197,"vw":350.759072},{"c":357.44,"h":361.09,"l":354.55,"n":295863,"o":357.43,"t":"2026-03-04T05:00:00Z","v":12146130,"vw":358.331951},{"c":353.86,"h":359.47,"l":343.8,"n":407140,"o":354.9,"t":"2026-03-05T05:00:00Z","v":16268553,"vw":351.714252},{"c":338.89,"h":348.7199,"l":336.69,"n":375530,"o":343.5,"t":"2026-03-06T05:00:00Z","v":13820630,"vw":342.834816},{"c":348.7,"h":349.4,"l":331.92,"n":447548,"o":335.6,"t":"2026-03-09T04:00:00Z","v":19203014,"vw":340.281052},{"c":347.09,"h":353.5,"l":344.31,"n":330371,"o":348.47,"t":"2026-03-10T04:00:00Z","v":13001298,"vw":349.124512},{"c":354.56,"h":357.35,"l":350.3601,"n":272578,"o":353.93,"t":"2026-03-11T04:00:00Z","v":10695290,"vw":354.090097},{"c":336.71,"h":346.89,"l":336.38,"n":459926,"o":345.93,"t":"2026-03-12T04:00:00Z","v":17573144,"vw":339.397071},{"c":338.31,"h":344.5169,"l":336.22,"n":297907,"o":343.92,"t":"2026-03-13T04:00:00Z","v":17313781,"vw":339.47885},{"c":340.23,"h":344.63,"l":339.82,"n":280848,"o":341.25,"t":"2026-03-16T04:00:00Z","v":11140947,"vw":341.74329},{"c":345.98,"h":346.76,"l":338.4,"n":251406,"o":340.6,"t":"2026-03-17T04:00:00Z","v":11446882,"vw":344.014134},{"c":339.57,"h":347.95,"l":339.335,"n":240187,"o":345.775,"t":"2026-03-18T04:00:00Z","v":12645453,"vw":342.71059},{"c":338.79,"h":339.9,"l":325.19,"n":339082,"o":329.22,"t":"2026-03-19T04:00:00Z","v":15427527,"vw":334.719983},{"c":329.24,"h":337.6,"l":325.9,"n":349913,"o":336.68,"t":"2026-03-20T04:00:00Z","v":17443217,"vw":329.634131},{"c":338.45,"h":343.41,"l":331.1,"n":388845,"o":331.1,"t":"2026-03-23T04:00:00Z","v":15872634,"vw":338.577977},{"c":343.25,"h":344.88,"l":334.02,"n":247287,"o":335.57,"t":"2026-03-24T04:00:00Z","v":9734945,"vw":341.612419},{"c":347.75,"h":350.445,"l":343.5,"n":255139,"o":346,"t":"2026-03-25T04:00:00Z","v":12177607,"vw":347.552236},{"c":326.11,"h":340.91,"l":325.37,"n":376880,"o":339.82,"t":"2026-03-26T04:00:00Z","v":14580322,"vw":331.518953},{"c":326.74,"h":329.56,"l":322.3101,"n":355661,"o":324.83,"t":"2026-03-27T04:00:00Z","v":14500992,"vw":326.37757},{"c":316.5,"h":329.6,"l":313.8,"n":398327,"o":327.2,"t":"2026-03-30T04:00:00Z","v":15763965,"vw":318.163739},{"c":337.95,"h":338.41,"l":321.1437,"n":381550,"o":322.31,"t":"2026-03-31T04:00:00Z","v":18501844,"vw":330.876948},{"c":341.49,"h":348.68,"l":339.75,"n":342824,"o":343.9,"t":"2026-04-01T04:00:00Z","v":15026338,"vw":344.383872},{"c":339.04,"h":342.07,"l":326.8,"n":225525,"o":326.84,"t":"2026-04-02T04:00:00Z","v":9006479,"vw":336.581642},{"c":341.76,"h":344.2,"l":338.62,"n":172750,"o":339.75,"t":"2026-04-06T04:00:00Z","v":5901040,"vw":341.395536},{"c":345.32,"h":345.53,"l":335.6501,"n":191254,"o":339.44,"t":"2026-04-07T04:00:00Z","v":6834360,"vw":340.64599},{"c":365.9,"h":374.3,"l":359.235,"n":386670,"o":370.29,"t":"2026-04-08T04:00:00Z","v":16374118,"vw":365.865216},{"c":365.49,"h":368.17,"l":360.72,"n":226170,"o":363.3,"t":"2026-04-09T04:00:00Z","v":9260139,"vw":364.626919},{"c":370.6,"h":378,"l":369.75,"n":334873,"o":375.59,"t":"2026-04-10T04:00:00Z","v":13184915,"vw":374.140139},{"c":369.57,"h":371.46,"l":366.05,"n":258177,"o":370.26,"t":"2026-04-13T04:00:00Z","v":9614251,"vw":369.673014},{"c":379.89,"h":382.16,"l":373.22,"n":336948,"o":379.04,"t":"2026-04-14T04:00:00Z","v":12879677,"vw":378.505605},{"c":375.1,"h":381.98,"l":372.21,"n":368868,"o":381.41,"t":"2026-04-15T04:00:00Z","v":14975761,"vw":377.149908},{"c":363.35,"h":370.2,"l":360.55,"n":653512,"o":368.86,"t":"2026-04-16T04:00:00Z","v":26434773,"vw":365.140661},{"c":370.5,"h":375.58,"l":365.14,"n":414299,"o":373.2,"t":"2026-04-17T04:00:00Z","v":18440167,"vw":370.197658},{"c":366.24,"h":370.07,"l":364.25,"n":267414,"o":369.22,"t":"2026-04-20T04:00:00Z","v":11658025,"vw":367.145326},{"c":368.08,"h":370.75,"l":365.11,"n":237192,"o":368.08,"t":"2026-04-21T04:00:00Z","v":9822482,"vw":368.022072},{"c":387.44,"h":387.91,"l":370.64,"n":368863,"o":371.78,"t":"2026-04-22T04:00:00Z","v":16334955,"vw":380.66525},{"c":382.66,"h":388.76,"l":375.81,"n":322605,"o":384.25,"t":"2026-04-23T04:00:00Z","v":12242148,"vw":383.76092},{"c":402.46,"h":409.49,"l":393.85,"n":505708,"o":396.14,"t":"2026-04-24T04:00:00Z","v":21626794,"vw":402.176787},{"c":404.98,"h":414.5,"l":400.4,"n":403700,"o":413.75,"t":"2026-04-27T04:00:00Z","v":16586277,"vw":405.315418},{"c":392.34,"h":397.87,"l":384.7,"n":421195,"o":392.12,"t":"2026-04-28T04:00:00Z","v":14741816,"vw":390.641155},{"c":393.83,"h":395.8474,"l":388.18,"n":280354,"o":392.91,"t":"2026-04-29T04:00:00Z","v":10330922,"vw":392.817916},{"c":396.06,"h":398.79,"l":385.71,"n":321263,"o":397.805,"t":"2026-04-30T04:00:00Z","v":12820882,"vw":393.06646},{"c":397.67,"h":403.99,"l":392.13,"n":217942,"o":393.44,"t":"2026-05-01T04:00:00Z","v":9949620,"vw":398.632525},{"c":401.61,"h":407.7,"l":395.2,"n":305544,"o":404.515,"t":"2026-05-04T04:00:00Z","v":10010430,"vw":401.69471},{"c":394.41,"h":406.129,"l":392.6001,"n":408438,"o":404.595,"t":"2026-05-05T04:00:00Z","v":14615873,"vw":396.841896},{"c":419.5,"h":419.7,"l":400.65,"n":466112,"o":402.4,"t":"2026-05-06T04:00:00Z","v":17764953,"vw":414.663063},{"c":414.15,"h":420,"l":408.11,"n":346884,"o":418.09,"t":"2026-05-07T04:00:00Z","v":13425356,"vw":414.600411},{"c":411.68,"h":417,"l":400.88,"n":421304,"o":416.95,"t":"2026-05-08T04:00:00Z","v":18557421,"vw":410.174046},{"c":404.54,"h":407.73,"l":398.19,"n":451378,"o":406.74,"t":"2026-05-11T04:00:00Z","v":14715574,"vw":403.62915},{"c":397.28,"h":402.235,"l":386.12,"n":535970,"o":397.75,"t":"2026-05-12T04:00:00Z","v":18154723,"vw":393.784501},{"c":399.8,"h":404.6799,"l":391.47,"n":346288,"o":398.265,"t":"2026-05-13T04:00:00Z","v":13148310,"vw":398.719403},{"c":417.72,"h":421.97,"l":402.1,"n":471529,"o":403.205,"t":"2026-05-14T04:00:00Z","v":18601555,"vw":416.286943},{"c":404.35,"h":409.87,"l":398.83,"n":331711,"o":406.5,"t":"2026-05-15T04:00:00Z","v":11891155,"vw":405.422908},{"c":395.95,"h":406.88,"l":391.05,"n":363654,"o":406.88,"t":"2026-05-18T04:00:00Z","v":12148209,"vw":396.861388},{"c":392.61,"h":398.875,"l":385.06,"n":355546,"o":389.51,"t":"2026-05-19T04:00:00Z","v":14103368,"vw":391.945979},{"c":401.62,"h":403.88,"l":395.95,"n":268364,"o":397,"t":"2026-05-20T04:00:00Z","v":10269588,"vw":400.629035},{"c":407.15,"h":411.46,"l":399.505,"n":260249,"o":399.505,"t":"2026-05-21T04:00:00Z","v":8953592,"vw":405.955838},{"c":404.52,"h":410.67,"l":402.86,"n":221865,"o":409.43,"t":"2026-05-22T04:00:00Z","v":7129314,"vw":406.15144},{"c":412.32,"h":416.49,"l":410.07,"n":283901,"o":413.12,"t":"2026-05-26T04:00:00Z","v":10159058,"vw":412.75654},{"c":422.73,"h":430.55,"l":415.3822,"n":399864,"o":427.015,"t":"2026-05-27T04:00:00Z","v":14718272,"vw":422.398618},{"c":424.86,"h":427.5969,"l":414.71,"n":276192,"o":422.22,"t":"2026-05-28T04:00:00Z","v":8926110,"vw":422.55547},{"c":418.45,"h":430.44,"l":417.25,"n":311596,"o":427.07,"t":"2026-05-29T04:00:00Z","v":11258291,"vw":421.180754},{"c":435.63,"h":449.39,"l":422.5,"n":500157,"o":424.88,"t":"2026-06-01T04:00:00Z","v":18076010,"vw":438.192357},{"c":446.69,"h":448.38,"l":436.01,"n":308959,"o":440.58,"t":"2026-06-02T04:00:00Z","v":10171561,"vw":443.782365},{"c":436.69,"h":450.1636,"l":434.525,"n":329072,"o":449.99,"t":"2026-06-03T04:00:00Z","v":10270258,"vw":440.180896},{"c":444.92,"h":448.01,"l":427.3,"n":318667,"o":430.6334,"t":"2026-06-04T04:00:00Z","v":10994933,"vw":441.045999},{"c":415.17,"h":433.9,"l":412.79,"n":546131,"o":429.77,"t":"2026-06-05T04:00:00Z","v":19681592,"vw":421.14016},{"c":426.8,"h":433.81,"l":422.53,"n":346057,"o":423.77,"t":"2026-06-08T04:00:00Z","v":11270498,"vw":428.290948},{"c":427.92,"h":438.1603,"l":405.51,"n":508575,"o":430.88,"t":"2026-06-09T04:00:00Z","v":21215309,"vw":423.994661},{"c":408.75,"h":426.32,"l":407.7,"n":401946,"o":413.955,"t":"2026-06-10T04:00:00Z","v":13164385,"vw":414.078858},{"c":421.07,"h":422.25,"l":408.86,"n":337529,"o":413.255,"t":"2026-06-11T04:00:00Z","v":13843807,"vw":416.553135},{"c":423.93,"h":426.94,"l":417.21,"n":282669,"o":420.05,"t":"2026-06-12T04:00:00Z","v":10381462,"vw":423.313996},{"c":441.4,"h":442.58,"l":431.9286,"n":320396,"o":438.68,"t":"2026-06-15T04:00:00Z","v":11211377,"vw":439.208364},{"c":425.83,"h":440.33,"l":425.2,"n":284977,"o":436.02,"t":"2026-06-16T04:00:00Z","v":11116666,"vw":430.757794},{"c":432.15,"h":442.5,"l":431.64,"n":269785,"o":434.75,"t":"2026-06-17T04:00:00Z","v":10973344,"vw":435.77687},{"c":462.12,"h":465.22,"l":438.39,"n":449104,"o":438.88,"t":"2026-06-18T04:00:00Z","v":25841906,"vw":458.385161},{"c":467.67,"h":476.79,"l":465.17,"n":389416,"o":476.09,"t":"2026-06-22T04:00:00Z","v":13720201,"vw":468.864962},{"c":436.39,"h":447.3333,"l":434.19,"n":475097,"o":439.18,"t":"2026-06-23T04:00:00Z","v":20396175,"vw":439.969295},{"c":440.83,"h":443.86,"l":432.575,"n":318134,"o":433.975,"t":"2026-06-24T04:00:00Z","v":10008964,"vw":438.852606},{"c":434.99,"h":452.9,"l":432.44,"n":391909,"o":452.9,"t":"2026-06-25T04:00:00Z","v":14833976,"vw":439.224768},{"c":432.35,"h":436.13,"l":419.19,"n":415480,"o":425,"t":"2026-06-26T04:00:00Z","v":17997056,"vw":428.688737},{"c":455.1,"h":456.1,"l":431.09,"n":377839,"o":437,"t":"2026-06-29T04:00:00Z","v":14904000,"vw":446.836361},{"c":477.57,"h":479,"l":453,"n":366519,"o":455.605,"t":"2026-06-30T04:00:00Z","v":15097429,"vw":470.688623},{"c":444.23,"h":468.51,"l":443.47,"n":497675,"o":467.67,"t":"2026-07-01T04:00:00Z","v":18572360,"vw":450.781685},{"c":434.16,"h":461.47,"l":429.5,"n":517650,"o":450.54,"t":"2026-07-02T04:00:00Z","v":18456580,"vw":439.823346},{"c":451.79,"h":460.03,"l":445.6,"n":327831,"o":447.775,"t":"2026-07-06T04:00:00Z","v":12818134,"vw":454.40033},{"c":432.57,"h":439.8,"l":428.11,"n":428934,"o":438.02,"t":"2026-07-07T04:00:00Z","v":14926610,"vw":432.94477},{"c":436.98,"h":440.49,"l":428.75,"n":269629,"o":429,"t":"2026-07-08T04:00:00Z","v":11427552,"vw":435.431893},{"c":436.96,"h":447.69,"l":436.39,"n":300815,"o":446.725,"t":"2026-07-09T04:00:00Z","v":11484163,"vw":440.915239},{"c":434.11,"h":439.655,"l":428.1,"n":257755,"o":438.665,"t":"2026-07-10T04:00:00Z","v":9619150,"vw":434.970218},{"c":421.58,"h":437.99,"l":420.29,"n":418664,"o":433.82,"t":"2026-07-13T04:00:00Z","v":14362134,"vw":426.566114},{"c":420.39,"h":431.055,"l":418.86,"n":376330,"o":430.87,"t":"2026-07-14T04:00:00Z","v":14302748,"vw":422.562601},{"c":419.48,"h":428.89,"l":410.75,"n":469517,"o":425.75,"t":"2026-07-15T04:00:00Z","v":17038347,"vw":419.284326},{"c":409.74,"h":415.95,"l":403.5,"n":699649,"o":405.29,"t":"2026-07-16T04:00:00Z","v":24923642,"vw":408.817402},{"c":398.37,"h":404.7,"l":386.02,"n":607524,"o":392.12,"t":"2026-07-17T04:00:00Z","v":21019287,"vw":396.982414},{"c":402.3,"h":409.89,"l":400.08,"n":329932,"o":407.705,"t":"2026-07-20T04:00:00Z","v":11675430,"vw":404.065149},{"c":424.61,"h":425.4,"l":413.56,"n":433554,"o":418.74,"t":"2026-07-21T04:00:00Z","v":18228929,"vw":421.384726},{"c":421.21,"h":424.81,"l":414.21,"n":274461,"o":414.905,"t":"2026-07-22T04:00:00Z","v":10274599,"vw":421.104521},{"c":415.58,"h":420.84,"l":411.8,"n":281984,"o":415.84,"t":"2026-07-23T04:00:00Z","v":11063844,"vw":415.709141},{"c":403.41,"h":412.92,"l":400.8,"n":328879,"o":411.345,"t":"2026-07-24T04:00:00Z","v":11545322,"vw":405.413302},{"c":399.09,"h":407.43,"l":388.8,"n":488099,"o":406.075,"t":"2026-07-27T04:00:00Z","v":17962891,"vw":395.673107},{"c":392.31,"h":395.36,"l":381.3,"n":502965,"o":385,"t":"2026-07-28T04:00:00Z","v":18297785,"vw":388.936211},{"c":374.67,"h":391.25,"l":372.72,"n":579347,"o":388.08,"t":"2026-07-29T04:00:00Z","v":21726431,"vw":380.10091},{"c":403.31,"h":406.77,"l":387.6,"n":440682,"o":392.49,"t":"2026-07-30T04:00:00Z","v":17489847,"vw":401.373589},{"c":404.25,"h":420.35,"l":398.8,"n":357812,"o":419.5,"t":"2026-07-31T04:00:00Z","v":11971195,"vw":407.204428},{"c":406.11,"h":407.44,"l":398.2001,"n":305724,"o":400.585,"t":"2026-08-03T04:00:00Z","v":12697461,"vw":403.585784},{"c":417.17,"h":420.25,"l":412.11,"n":328469,"o":418,"t":"2026-08-04T04:00:00Z","v":13944453,"vw":416.757911},{"c":414,"h":426.3,"l":413.0701,"n":312627,"o":419.32,"t":"2026-08-05T04:00:00Z","v":12806987,"vw":417.756726},{"c":418.2,"h":423.91,"l":407.99,"n":257224,"o":409.54,"t":"2026-08-06T04:00:00Z","v":10642023,"vw":418.935588},{"c":420.04,"h":424.79,"l":413.1,"n":246718,"o":424.79,"t":"2026-08-07T04:00:00Z","v":9174976,"vw":418.782913},{"c":418.47,"h":425.88,"l":416,"n":288950,"o":420.34,"t":"2026-08-10T04:00:00Z","v":11796449,"vw":421.426996},{"c":422.06,"h":424.9,"l":418.87,"n":225691,"o":424.2,"t":"2026-08-11T04:00:00Z","v":9715507,"vw":422.013647},{"c":429.15,"h":433.28,"l":427.02,"n":277044,"o":432.65,"t":"2026-08-12T04:00:00Z","v":9548225,"vw":429.967426},{"c":430.49,"h":436.04,"l":428.3922,"n":236246,"o":429.15,"t":"2026-08-13T04:00:00Z","v":8208782,"vw":432.818081},{"c":426.35,"h":429.2699,"l":424.1,"n":202122,"o":429.2,"t":"2026-08-14T04:00:00Z","v":6341926,"vw":426.398543},{"c":430.97,"h":435.71,"l":426.8,"n":254474,"o":429.97,"t":"2026-08-17T04:00:00Z","v":9500669,"vw":431.441039},{"c":413.41,"h":419.63,"l":410.765,"n":379567,"o":417,"t":"2026-08-18T04:00:00Z","v":14057401,"vw":414.109836},{"c":412.09,"h":419.6,"l":407.88,"n":247924,"o":418.13,"t":"2026-08-19T04:00:00Z","v":8442224,"vw":412.641869},{"c":416,"h":417.96,"l":407.7183,"n":202550,"o":408.6,"t":"2026-08-20T04:00:00Z","v":10459563,"vw":414.675252},{"c":418.95,"h":425.68,"l":416.7,"n":188711,"o":423.015,"t":"2026-08-21T04:00:00Z","v":8959303,"vw":419.444669},{"c":410.12,"h":414.34,"l":405.15,"n":300727,"o":413.87,"t":"2026-08-24T04:00:00Z","v":10669408,"vw":408.927614},{"c":417.41,"h":419.7695,"l":414.03,"n":203106,"o":414.585,"t":"2026-08-25T04:00:00Z","v":7061622,"vw":416.464242},{"c":417.69,"h":420.75,"l":414.41,"n":181325,"o":418.45,"t":"2026-08-26T04:00:00Z","v":7460341,"vw":417.485354},{"c":427.3,"h":429.64,"l":420.53,"n":290596,"o":423.015,"t":"2026-08-27T04:00:00Z","v":12760962,"vw":425.565723},{"c":417.52,"h":429.12,"l":417.32,"n":217878,"o":427.49,"t":"2026-08-28T04:00:00Z","v":8910035,"vw":421.913973},{"c":415.32,"h":423.8,"l":414.6001,"n":192732,"o":417.23,"t":"2026-08-31T04:00:00Z","v":6765927,"vw":418.32098},{"c":414,"h":418.62,"l":412.065,"n":232795,"o":417.8,"t":"2026-09-01T04:00:00Z","v":7947760,"vw":414.793644},{"c":415.5,"h":416.5,"l":411.27,"n":193229,"o":413.2,"t":"2026-09-02T04:00:00Z","v":6314350,"vw":414.049491},{"c":417.01,"h":417.3,"l":407.815,"n":233268,"o":413.29,"t":"2026-09-03T04:00:00Z","v":7844609,"vw":413.001728},{"c":428.91,"h":429.82,"l":419.42,"n":286414,"o":421.88,"t":"2026-09-04T04:00:00Z","v":12295668,"vw":426.894732},{"c":439,"h":444.29,"l":433.72,"n":349702,"o":438.02,"t":"2026-09-08T04:00:00Z","v":13113815,"vw":438.782258},{"c":435.36,"h":439.4,"l":431.87,"n":211154,"o":434.46,"t":"2026-09-09T04:00:00Z","v":7512356,"vw":435.238688},{"c":428.03,"h":432.5299,"l":424.05,"n":224594,"o":426.44,"t":"2026-09-10T04:00:00Z","v":8376357,"vw":428.728585},{"c":433.24,"h":435.37,"l":428.9,"n":178881,"o":431.55,"t":"2026-09-11T04:00:00Z","v":10647174,"vw":432.666689},{"c":418.01,"h":424.45,"l":416.01,"n":299891,"o":416.01,"t":"2026-09-14T04:00:00Z","v":14322842,"vw":419.698586},{"c":413.75,"h":421.94,"l":412.55,"n":255549,"o":421.94,"t":"2026-09-15T04:00:00Z","v":9483328,"vw":414.912258},{"c":417.72,"h":419.85,"l":413.88,"n":202996,"o":418.2,"t":"2026-09-16T04:00:00Z","v":10499299,"vw":417.861166},{"c":430.26,"h":430.53,"l":423.39,"n":215515,"o":424.4,"t":"2026-09-17T04:00:00Z","v":12456814,"vw":428.035151},{"c":434.67,"h":434.8165,"l":428.98,"n":200542,"o":429.04,"t":"2026-09-18T04:00:00Z","v":12912500,"vw":433.11299},{"c":445.14,"h":445.72,"l":437.06,"n":281257,"o":440.8,"t":"2026-09-21T04:00:00Z","v":9961282,"vw":442.503014},{"c":452,"h":452.88,"l":441.2,"n":262133,"o":441.22,"t":"2026-09-22T04:00:00Z","v":11265790,"vw":449.348647},{"c":446.57,"h":450.88,"l":442.87,"n":232694,"o":449.79,"t":"2026-09-23T04:00:00Z","v":10187281,"vw":446.950346},{"c":451.15,"h":452.56,"l":440.6,"n":232443,"o":441.8,"t":"2026-09-24T04:00:00Z","v":7739254,"vw":447.67077},{"c":450.61,"h":455.03,"l":449.01,"n":183379,"o":452.395,"t":"2026-09-25T04:00:00Z","v":7772828,"vw":451.523563},{"c":452.88,"h":455.2718,"l":443.11,"n":220364,"o":448.39,"t":"2026-09-28T04:00:00Z","v":7887352,"vw":450.411072},{"c":456.94,"h":459.43,"l":447.07,"n":238821,"o":452.27,"t":"2026-09-29T04:00:00Z","v":9954481,"vw":455.75894},{"c":456.19,"h":461.87,"l":454.9,"n":228034,"o":456.74,"t":"2026-09-30T04:00:00Z","v":8998581,"vw":458.03962},{"c":459.2,"h":460.415,"l":453.461,"n":212173,"o":457.265,"t":"2026-10-01T04:00:00Z","v":8237825,"vw":457.207879},{"c":472.78,"h":474.79,"l":464.1,"n":295688,"o":465.64,"t":"2026-10-02T04:00:00Z","v":9954303,"vw":471.286152},{"c":485.8,"h":487.47,"l":476.4001,"n":320276,"o":478.77,"t":"2026-10-05T04:00:00Z","v":10946384,"vw":483.138507},{"c":482.3,"h":486,"l":481.48,"n":268866,"o":484.23,"t":"2026-10-06T04:00:00Z","v":8369057,"vw":483.494117},{"c":472.2,"h":475.7992,"l":471.3,"n":248323,"o":472.6,"t":"2026-10-07T04:00:00Z","v":7319681,"vw":472.937223},{"c":457.99,"h":471.19,"l":452.88,"n":354033,"o":466.32,"t":"2026-10-08T04:00:00Z","v":13446998,"vw":460.224113},{"c":453.31,"h":464.83,"l":449.75,"n":265975,"o":464.21,"t":"2026-10-09T04:00:00Z","v":9268251,"vw":453.342636},{"c":444.35,"h":454.4,"l":444.35,"n":255700,"o":453.55,"t":"2026-10-12T04:00:00Z","v":8892996,"vw":447.272},{"c":445.12,"h":445.495,"l":437.4,"n":265214,"o":439.515,"t":"2026-10-13T04:00:00Z","v":8611615,"vw":442.687402},{"c":430,"h":440.39,"l":428.06,"n":414798,"o":436.25,"t":"2026-10-14T04:00:00Z","v":15197600,"vw":432.917158},{"c":422.25,"h":423.66,"l":407.13,"n":687423,"o":415.17,"t":"2026-10-15T04:00:00Z","v":22532501,"vw":415.862546},{"c":412.61,"h":421.5,"l":410.58,"n":425565,"o":421.22,"t":"2026-10-16T04:00:00Z","v":16705430,"vw":414.189147},{"c":420.22,"h":427.1599,"l":415.5001,"n":333037,"o":421.66,"t":"2026-10-19T04:00:00Z","v":12378437,"vw":421.819566}],"volatilityBars":[{"c":441.39,"h":443.06,"l":438.3315,"n":5049,"o":440.83,"t":"2026-10-13T08:00:00Z","v":75027,"vw":440.670451},{"c":442.68,"h":442.68,"l":441.3,"n":338,"o":441.45,"t":"2026-10-13T08:15:00Z","v":10837,"vw":441.748145},{"c":442.52,"h":443,"l":442.33,"n":144,"o":442.67,"t":"2026-10-13T08:30:00Z","v":5216,"vw":442.687092},{"c":442,"h":443.661,"l":442,"n":288,"o":442.67,"t":"2026-10-13T08:45:00Z","v":13750,"vw":442.726197},{"c":443,"h":443.04,"l":441.5355,"n":370,"o":442,"t":"2026-10-13T09:00:00Z","v":18685,"vw":442.590469},{"c":442.72,"h":443,"l":442.39,"n":188,"o":442.99,"t":"2026-10-13T09:15:00Z","v":6339,"vw":442.668486},{"c":441.65,"h":442.73,"l":441.65,"n":129,"o":442.664,"t":"2026-10-13T09:30:00Z","v":4502,"vw":442.033396},{"c":442.1897,"h":442.33,"l":441.65,"n":99,"o":442.28,"t":"2026-10-13T09:45:00Z","v":2151,"vw":441.96542},{"c":441.71,"h":441.955,"l":441.5,"n":73,"o":441.955,"t":"2026-10-13T10:00:00Z","v":1033,"vw":441.778829},{"c":442,"h":442,"l":441.36,"n":236,"o":441.6,"t":"2026-10-13T10:15:00Z","v":9167,"vw":441.929188},{"c":441.5,"h":442.1,"l":441.5,"n":156,"o":441.81,"t":"2026-10-13T10:30:00Z","v":11687,"vw":441.857079},{"c":441.14,"h":441.7,"l":441.14,"n":148,"o":441.32,"t":"2026-10-13T10:45:00Z","v":3500,"vw":441.631181},{"c":440.3,"h":441.6132,"l":440,"n":679,"o":441.16,"t":"2026-10-13T11:00:00Z","v":10832,"vw":440.424932},{"c":440.9,"h":440.9,"l":440.01,"n":254,"o":440.42,"t":"2026-10-13T11:15:00Z","v":5627,"vw":440.376516},{"c":441.0232,"h":441.8,"l":440.67,"n":339,"o":440.9,"t":"2026-10-13T11:30:00Z","v":7332,"vw":441.095781},{"c":441,"h":441.48,"l":440.7989,"n":162,"o":441.09,"t":"2026-10-13T11:45:00Z","v":4793,"vw":441.295909},{"c":441.61,"h":441.7,"l":440.59,"n":329,"o":440.88,"t":"2026-10-13T12:00:00Z","v":9973,"vw":441.15264},{"c":441.1814,"h":445.46,"l":441.15,"n":208,"o":445.46,"t":"2026-10-13T12:15:00Z","v":4955,"vw":441.424951},{"c":440.03,"h":441.24,"l":439.586,"n":1131,"o":441.1,"t":"2026-10-13T12:30:00Z","v":22034,"vw":440.296936},{"c":439.79,"h":440.12,"l":438.97,"n":841,"o":440,"t":"2026-10-13T12:45:00Z","v":21490,"vw":439.285248},{"c":439.8096,"h":439.98,"l":438.88,"n":739,"o":439.66,"t":"2026-10-13T13:00:00Z","v":18306,"vw":439.402148},{"c":438.78,"h":440.45,"l":438.7,"n":1335,"o":439.65,"t":"2026-10-13T13:15:00Z","v":66563,"vw":439.694761},{"c":442.41,"h":443.67,"l":437.4,"n":30026,"o":439.515,"t":"2026-10-13T13:30:00Z","v":1027185,"vw":439.660363},{"c":441.43,"h":443.01,"l":440.17,"n":14740,"o":442.405,"t":"2026-10-13T13:45:00Z","v":439304,"vw":441.270172},{"c":442.475,"h":443.37,"l":441.205,"n":11155,"o":441.42,"t":"2026-10-13T14:00:00Z","v":261992,"vw":442.594847},{"c":442.4786,"h":443.115,"l":441.68,"n":9307,"o":442.475,"t":"2026-10-13T14:15:00Z","v":330288,"vw":442.372366},{"c":441.9854,"h":442.87,"l":441.74,"n":8954,"o":442.445,"t":"2026-10-13T14:30:00Z","v":308822,"vw":442.354089},{"c":441.32,"h":442.29,"l":440.76,"n":11027,"o":441.94,"t":"2026-10-13T14:45:00Z","v":407386,"vw":441.476527},{"c":441.8901,"h":442.09,"l":441.18,"n":6970,"o":441.325,"t":"2026-10-13T15:00:00Z","v":274888,"vw":441.709426},{"c":441.4,"h":442.14,"l":440.8489,"n":8744,"o":441.98,"t":"2026-10-13T15:15:00Z","v":252036,"vw":441.418282},{"c":441.55,"h":441.662,"l":440.6,"n":8281,"o":441.4,"t":"2026-10-13T15:30:00Z","v":240945,"vw":441.161236},{"c":442.605,"h":442.65,"l":441.19,"n":6365,"o":441.65,"t":"2026-10-13T15:45:00Z","v":207812,"vw":442.064651},{"c":442.4,"h":443.34,"l":442.3001,"n":6944,"o":442.6075,"t":"2026-10-13T16:00:00Z","v":246441,"vw":442.777141},{"c":444.025,"h":444.13,"l":442.165,"n":5792,"o":442.4,"t":"2026-10-13T16:15:00Z","v":163277,"vw":443.377304},{"c":443.76,"h":444.9899,"l":443.742,"n":9349,"o":444.035,"t":"2026-10-13T16:30:00Z","v":186881,"vw":444.410005},{"c":443.29,"h":444.28,"l":443.29,"n":10018,"o":443.83,"t":"2026-10-13T16:45:00Z","v":100417,"vw":443.818743},{"c":442.895,"h":443.485,"l":442.34,"n":7537,"o":443.3795,"t":"2026-10-13T17:00:00Z","v":174428,"vw":442.884751},{"c":442.4925,"h":442.91,"l":442.22,"n":6524,"o":442.8429,"t":"2026-10-13T17:15:00Z","v":97455,"vw":442.592569},{"c":443.28,"h":443.415,"l":441.95,"n":7218,"o":442.44,"t":"2026-10-13T17:30:00Z","v":131087,"vw":442.653214},{"c":442.86,"h":443.24,"l":441.905,"n":5876,"o":443.24,"t":"2026-10-13T17:45:00Z","v":112122,"vw":442.759691},{"c":443.455,"h":443.805,"l":442.5501,"n":5212,"o":442.8636,"t":"2026-10-13T18:00:00Z","v":129167,"vw":443.116745},{"c":443.65,"h":444.04,"l":442.9601,"n":4631,"o":443.4534,"t":"2026-10-13T18:15:00Z","v":139750,"vw":443.538306},{"c":442.965,"h":443.86,"l":442.96,"n":4659,"o":443.69,"t":"2026-10-13T18:30:00Z","v":109704,"vw":443.372754},{"c":442.33,"h":443,"l":442.165,"n":5222,"o":442.955,"t":"2026-10-13T18:45:00Z","v":150595,"vw":442.466162},{"c":442.65,"h":442.8,"l":442.05,"n":5196,"o":442.34,"t":"2026-10-13T19:00:00Z","v":142089,"vw":442.451046},{"c":443.61,"h":444.015,"l":442.565,"n":6559,"o":442.615,"t":"2026-10-13T19:15:00Z","v":235135,"vw":443.285264},{"c":444.771,"h":445.36,"l":443.37,"n":10938,"o":443.61,"t":"2026-10-13T19:30:00Z","v":305406,"vw":444.265233},{"c":445.18,"h":445.495,"l":444,"n":30139,"o":444.78,"t":"2026-10-13T19:45:00Z","v":1148773,"vw":444.871876},{"c":445.6,"h":445.68,"l":444.92,"n":495,"o":445.12,"t":"2026-10-13T20:00:00Z","v":698691,"vw":445.12108},{"c":445.35,"h":445.6,"l":445.12,"n":222,"o":445.2775,"t":"2026-10-13T20:15:00Z","v":5833,"vw":445.272014},{"c":445.7807,"h":445.7807,"l":445.31,"n":175,"o":445.49,"t":"2026-10-13T20:30:00Z","v":2921,"vw":445.609632},{"c":446.9483,"h":447,"l":445.77,"n":555,"o":445.8,"t":"2026-10-13T20:45:00Z","v":186305,"vw":446.512196},{"c":446.84,"h":447.11,"l":446.76,"n":301,"o":446.9246,"t":"2026-10-13T21:00:00Z","v":7839,"vw":446.938967},{"c":447.05,"h":447.0869,"l":446.75,"n":130,"o":446.75,"t":"2026-10-13T21:15:00Z","v":3482,"vw":446.958802},{"c":446.7548,"h":447.1024,"l":446.7548,"n":83,"o":446.88,"t":"2026-10-13T21:30:00Z","v":1841,"vw":446.907654},{"c":446.68,"h":447.08,"l":446.68,"n":113,"o":446.7892,"t":"2026-10-13T21:45:00Z","v":3748,"vw":446.766134},{"c":445.98,"h":446.76,"l":445.55,"n":156,"o":446.68,"t":"2026-10-13T22:00:00Z","v":3187,"vw":446.194183},{"c":446.4,"h":446.89,"l":446,"n":117,"o":446,"t":"2026-10-13T22:15:00Z","v":4186,"vw":446.260655},{"c":446.68,"h":446.8185,"l":446,"n":89,"o":446.5,"t":"2026-10-13T22:30:00Z","v":1639,"vw":446.489158},{"c":446.662,"h":447,"l":446.44,"n":101,"o":446.44,"t":"2026-10-13T22:45:00Z","v":3331,"vw":446.788745},{"c":446.8,"h":447,"l":446.2,"n":131,"o":446.9647,"t":"2026-10-13T23:00:00Z","v":2930,"vw":446.537312},{"c":445.5151,"h":446.7556,"l":445.42,"n":147,"o":446.4,"t":"2026-10-13T23:15:00Z","v":3373,"vw":445.978589},{"c":445.99,"h":446,"l":445.51,"n":70,"o":445.51,"t":"2026-10-13T23:30:00Z","v":1596,"vw":445.700512},{"c":445.8,"h":445.99,"l":445.5403,"n":134,"o":445.89,"t":"2026-10-13T23:45:00Z","v":6530,"vw":445.810427},{"c":445.27,"h":447.6,"l":442,"n":3639,"o":445.36,"t":"2026-10-14T08:00:00Z","v":60002,"vw":444.411553},{"c":445.25,"h":446.14,"l":444.66,"n":321,"o":445.55,"t":"2026-10-14T08:15:00Z","v":7938,"vw":445.405824},{"c":443.87,"h":444.66,"l":443.02,"n":258,"o":444.66,"t":"2026-10-14T08:30:00Z","v":6477,"vw":443.591784},{"c":443.19,"h":443.87,"l":443.02,"n":60,"o":443.87,"t":"2026-10-14T08:45:00Z","v":1174,"vw":443.332768},{"c":443.05,"h":443.62,"l":442.77,"n":196,"o":443.02,"t":"2026-10-14T09:00:00Z","v":4723,"vw":443.165305},{"c":443,"h":443.5,"l":442.6,"n":96,"o":443.49,"t":"2026-10-14T09:15:00Z","v":1608,"vw":443.041043},{"c":442.89,"h":442.89,"l":442.6416,"n":27,"o":442.7,"t":"2026-10-14T09:30:00Z","v":975,"vw":442.707465},{"c":443.07,"h":443.33,"l":443.01,"n":28,"o":443.32,"t":"2026-10-14T09:45:00Z","v":999,"vw":443.198985},{"c":443.26,"h":443.6,"l":443.01,"n":127,"o":443.05,"t":"2026-10-14T10:00:00Z","v":2905,"vw":443.383954},{"c":442.78,"h":443.89,"l":442.04,"n":200,"o":443.6,"t":"2026-10-14T10:15:00Z","v":3568,"vw":442.891256},{"c":442.91,"h":443,"l":442.78,"n":39,"o":442.795,"t":"2026-10-14T10:30:00Z","v":804,"vw":442.868679},{"c":442.01,"h":443.1435,"l":442.01,"n":148,"o":443.1435,"t":"2026-10-14T10:45:00Z","v":4370,"vw":442.593564},{"c":441.86,"h":442.7,"l":441.1818,"n":417,"o":442.49,"t":"2026-10-14T11:00:00Z","v":10104,"vw":442.07246},{"c":441.5904,"h":442.4103,"l":441.4,"n":183,"o":442.2,"t":"2026-10-14T11:15:00Z","v":7919,"vw":442.016449},{"c":442.25,"h":442.5414,"l":442,"n":175,"o":442,"t":"2026-10-14T11:30:00Z","v":3126,"vw":442.258893},{"c":442.5,"h":443,"l":442.14,"n":194,"o":442.3369,"t":"2026-10-14T11:45:00Z","v":5445,"vw":442.543761},{"c":443.41,"h":443.65,"l":442.95,"n":257,"o":442.95,"t":"2026-10-14T12:00:00Z","v":4855,"vw":443.264391},{"c":443.84,"h":443.84,"l":443,"n":271,"o":443.55,"t":"2026-10-14T12:15:00Z","v":6021,"vw":443.344771},{"c":439.845,"h":444.1,"l":439.0002,"n":2248,"o":443.99,"t":"2026-10-14T12:30:00Z","v":71438,"vw":440.513708},{"c":438.85,"h":440.9,"l":438.77,"n":1003,"o":439.61,"t":"2026-10-14T12:45:00Z","v":21875,"vw":439.814367},{"c":438.9,"h":439.3457,"l":438.14,"n":1095,"o":438.85,"t":"2026-10-14T13:00:00Z","v":26951,"vw":438.775247},{"c":436.36,"h":439.05,"l":436.36,"n":2713,"o":438.94,"t":"2026-10-14T13:15:00Z","v":48864,"vw":437.867694},{"c":438.82,"h":440.39,"l":435.69,"n":27608,"o":436.25,"t":"2026-10-14T13:30:00Z","v":1401103,"vw":438.090841},{"c":437.84,"h":439.55,"l":437.6,"n":16740,"o":438.8,"t":"2026-10-14T13:45:00Z","v":444502,"vw":438.726739},{"c":437.495,"h":438.498,"l":436.8,"n":15549,"o":437.89,"t":"2026-10-14T14:00:00Z","v":446211,"vw":437.674208},{"c":436.7253,"h":438.6279,"l":436.49,"n":16195,"o":437.4428,"t":"2026-10-14T14:15:00Z","v":453704,"vw":437.386892},{"c":437.35,"h":437.4,"l":435.85,"n":15858,"o":436.785,"t":"2026-10-14T14:30:00Z","v":488412,"vw":436.459386},{"c":436.69,"h":437.98,"l":436.03,"n":11546,"o":437.36,"t":"2026-10-14T14:45:00Z","v":373225,"vw":436.884383},{"c":434.86,"h":436.79,"l":434.2,"n":21076,"o":436.73,"t":"2026-10-14T15:00:00Z","v":614566,"vw":435.286642},{"c":434.74,"h":435.53,"l":434.65,"n":10310,"o":434.86,"t":"2026-10-14T15:15:00Z","v":283079,"vw":435.161002},{"c":433.93,"h":435.1999,"l":433.03,"n":15280,"o":434.73,"t":"2026-10-14T15:30:00Z","v":582458,"vw":433.964611},{"c":433.6,"h":434.46,"l":433.21,"n":10608,"o":433.92,"t":"2026-10-14T15:45:00Z","v":306132,"vw":433.843431},{"c":432.2899,"h":434.195,"l":432.06,"n":12658,"o":433.52,"t":"2026-10-14T16:00:00Z","v":352374,"vw":433.160388},{"c":430.68,"h":432.53,"l":430.68,"n":16550,"o":432.3,"t":"2026-10-14T16:15:00Z","v":532620,"vw":431.591201},{"c":433.0659,"h":433.5006,"l":430.24,"n":13847,"o":430.71,"t":"2026-10-14T16:30:00Z","v":458259,"vw":431.968628},{"c":432.7333,"h":433.07,"l":431.759,"n":9044,"o":432.98,"t":"2026-10-14T16:45:00Z","v":240005,"vw":432.424953},{"c":432.14,"h":433.4799,"l":431.755,"n":8192,"o":432.69,"t":"2026-10-14T17:00:00Z","v":287817,"vw":432.294843},{"c":430.68,"h":432.2299,"l":430.46,"n":10755,"o":432.14,"t":"2026-10-14T17:15:00Z","v":306371,"vw":431.446865},{"c":430.1,"h":430.68,"l":429.64,"n":15695,"o":430.68,"t":"2026-10-14T17:30:00Z","v":382382,"vw":430.139931},{"c":429.715,"h":430.57,"l":429.2001,"n":11975,"o":430.1,"t":"2026-10-14T17:45:00Z","v":363608,"vw":429.754195},{"c":429.65,"h":430.27,"l":428.97,"n":11550,"o":429.78,"t":"2026-10-14T18:00:00Z","v":344437,"vw":429.561613},{"c":429.8503,"h":430.15,"l":429.48,"n":8757,"o":429.62,"t":"2026-10-14T18:15:00Z","v":244487,"vw":429.86103},{"c":428.7,"h":429.89,"l":428.67,"n":10606,"o":429.89,"t":"2026-10-14T18:30:00Z","v":304315,"vw":429.175526},{"c":429.025,"h":429.57,"l":428.54,"n":9357,"o":428.7,"t":"2026-10-14T18:45:00Z","v":224179,"vw":429.079841},{"c":429.08,"h":429.2651,"l":428.06,"n":11801,"o":429.025,"t":"2026-10-14T19:00:00Z","v":311901,"vw":428.56659},{"c":430.3281,"h":430.71,"l":428.52,"n":13262,"o":429.08,"t":"2026-10-14T19:15:00Z","v":624393,"vw":429.381136},{"c":430.718,"h":432,"l":429.9,"n":18198,"o":430.33,"t":"2026-10-14T19:30:00Z","v":745500,"vw":431.295394},{"c":430.18,"h":431.11,"l":429.8,"n":42517,"o":430.69,"t":"2026-10-14T19:45:00Z","v":1567409,"vw":430.450444},{"c":430.295,"h":431.5,"l":430,"n":1427,"o":430.18,"t":"2026-10-14T20:00:00Z","v":1494697,"vw":430.014739},{"c":430,"h":430.709,"l":429.5795,"n":637,"o":430.27,"t":"2026-10-14T20:15:00Z","v":11802,"vw":430.165},{"c":430.5,"h":430.71,"l":429.8148,"n":487,"o":430.08,"t":"2026-10-14T20:30:00Z","v":15093,"vw":430.346255},{"c":430,"h":430.7212,"l":429.5,"n":663,"o":430.69,"t":"2026-10-14T20:45:00Z","v":408842,"vw":430.095194},{"c":430.1,"h":430.39,"l":429.99,"n":324,"o":430.01,"t":"2026-10-14T21:00:00Z","v":6100,"vw":430.044954},{"c":429.3904,"h":430.1397,"l":429.3483,"n":604,"o":430,"t":"2026-10-14T21:15:00Z","v":13242,"vw":429.616146},{"c":429,"h":429.6676,"l":428.66,"n":512,"o":429.39,"t":"2026-10-14T21:30:00Z","v":12829,"vw":429.010801},{"c":429.36,"h":429.75,"l":428.71,"n":227,"o":428.93,"t":"2026-10-14T21:45:00Z","v":5174,"vw":429.21545},{"c":427.4997,"h":429.57,"l":426.4301,"n":1385,"o":429.44,"t":"2026-10-14T22:00:00Z","v":23622,"vw":428.276857},{"c":425.51,"h":427.5,"l":424.44,"n":2113,"o":427.3,"t":"2026-10-14T22:15:00Z","v":55531,"vw":425.6446},{"c":424,"h":425.73,"l":423.3908,"n":1104,"o":425.7164,"t":"2026-10-14T22:30:00Z","v":29486,"vw":424.476579},{"c":424.6712,"h":426,"l":423.6,"n":1019,"o":424,"t":"2026-10-14T22:45:00Z","v":22800,"vw":424.47236},{"c":423.6954,"h":425.5,"l":423.4894,"n":846,"o":424.53,"t":"2026-10-14T23:00:00Z","v":17301,"vw":424.74436},{"c":423.35,"h":423.9656,"l":422.65,"n":955,"o":423.85,"t":"2026-10-14T23:15:00Z","v":24459,"vw":423.182589},{"c":422.94,"h":423.5,"l":422.68,"n":709,"o":422.98,"t":"2026-10-14T23:30:00Z","v":15577,"vw":423.233859},{"c":422.5537,"h":423.75,"l":422.46,"n":1242,"o":422.95,"t":"2026-10-14T23:45:00Z","v":25459,"vw":422.911161},{"c":419.5,"h":429,"l":417.67,"n":19721,"o":423.69,"t":"2026-10-15T08:00:00Z","v":405005,"vw":421.871471},{"c":419.5,"h":420.57,"l":419.09,"n":969,"o":419.25,"t":"2026-10-15T08:15:00Z","v":22770,"vw":419.65308},{"c":422,"h":422,"l":419.59,"n":709,"o":419.59,"t":"2026-10-15T08:30:00Z","v":14725,"vw":421.084774},{"c":422.58,"h":424,"l":421.67,"n":1031,"o":422.5,"t":"2026-10-15T08:45:00Z","v":31288,"vw":423.555965},{"c":424.424,"h":424.424,"l":421,"n":955,"o":423,"t":"2026-10-15T09:00:00Z","v":22668,"vw":423.054535},{"c":421.9,"h":424.5,"l":421.9,"n":687,"o":424.5,"t":"2026-10-15T09:15:00Z","v":16857,"vw":422.591622},{"c":421.9,"h":421.9692,"l":420.61,"n":535,"o":421.9,"t":"2026-10-15T09:30:00Z","v":9779,"vw":421.374581},{"c":422.5,"h":422.69,"l":421.5,"n":586,"o":422,"t":"2026-10-15T09:45:00Z","v":10586,"vw":422.067654},{"c":422.8,"h":423,"l":421.4,"n":461,"o":422.5,"t":"2026-10-15T10:00:00Z","v":10023,"vw":422.060549},{"c":421.8,"h":422.89,"l":421.8,"n":400,"o":422.89,"t":"2026-10-15T10:15:00Z","v":6764,"vw":422.397189},{"c":421,"h":422.03,"l":421,"n":405,"o":421.57,"t":"2026-10-15T10:30:00Z","v":7937,"vw":421.471859},{"c":420.05,"h":421.23,"l":420.05,"n":863,"o":421.23,"t":"2026-10-15T10:45:00Z","v":17322,"vw":420.501047},{"c":420.5,"h":421.01,"l":418.89,"n":2424,"o":420.59,"t":"2026-10-15T11:00:00Z","v":67496,"vw":419.840645},{"c":421.03,"h":421.1,"l":418.89,"n":1623,"o":420.39,"t":"2026-10-15T11:15:00Z","v":34748,"vw":420.153723},{"c":421.69,"h":423,"l":420.75,"n":1621,"o":421.02,"t":"2026-10-15T11:30:00Z","v":44269,"vw":421.902076},{"c":420.67,"h":422.3699,"l":420.25,"n":1279,"o":421.59,"t":"2026-10-15T11:45:00Z","v":21814,"vw":421.442305},{"c":419,"h":421.4,"l":418.5,"n":3215,"o":420.52,"t":"2026-10-15T12:00:00Z","v":71312,"vw":419.410638},{"c":419.76,"h":420.03,"l":418.3,"n":2334,"o":418.57,"t":"2026-10-15T12:15:00Z","v":47469,"vw":419.156517},{"c":416,"h":419.89,"l":416,"n":6853,"o":419,"t":"2026-10-15T12:30:00Z","v":133327,"vw":417.296384},{"c":415.7,"h":416.8,"l":415,"n":5562,"o":416,"t":"2026-10-15T12:45:00Z","v":92044,"vw":415.806233},{"c":414.8,"h":416.24,"l":414.2,"n":4330,"o":415.4854,"t":"2026-10-15T13:00:00Z","v":79020,"vw":415.186122},{"c":414.39,"h":415.86,"l":413,"n":6169,"o":415.29,"t":"2026-10-15T13:15:00Z","v":105271,"vw":414.055813},{"c":414.33,"h":415.17,"l":409.25,"n":96905,"o":415.17,"t":"2026-10-15T13:30:00Z","v":3887364,"vw":411.977226},{"c":409.5,"h":414.8,"l":407.13,"n":71935,"o":414.33,"t":"2026-10-15T13:45:00Z","v":2135022,"vw":409.613013},{"c":410.49,"h":412.3,"l":409.26,"n":48235,"o":409.49,"t":"2026-10-15T14:00:00Z","v":1508649,"vw":411.050824},{"c":413.06,"h":414.7,"l":409.94,"n":35895,"o":410.46,"t":"2026-10-15T14:15:00Z","v":1223289,"vw":412.62121},{"c":416.595,"h":416.595,"l":412.26,"n":27211,"o":413,"t":"2026-10-15T14:30:00Z","v":791135,"vw":414.462875},{"c":418.805,"h":419.185,"l":416.16,"n":30106,"o":416.59,"t":"2026-10-15T14:45:00Z","v":840107,"vw":417.409003},{"c":418.865,"h":419.27,"l":416.6,"n":25800,"o":418.805,"t":"2026-10-15T15:00:00Z","v":714780,"vw":417.918146},{"c":419.35,"h":420.59,"l":418.89,"n":24580,"o":418.91,"t":"2026-10-15T15:15:00Z","v":721408,"vw":419.836347},{"c":419.57,"h":420.25,"l":418.72,"n":18701,"o":419.355,"t":"2026-10-15T15:30:00Z","v":561367,"vw":419.512875},{"c":420.36,"h":420.79,"l":419.2,"n":14854,"o":419.565,"t":"2026-10-15T15:45:00Z","v":439916,"vw":419.973194},{"c":418.295,"h":420.85,"l":418.1,"n":15237,"o":420.36,"t":"2026-10-15T16:00:00Z","v":415937,"vw":419.488951},{"c":417.595,"h":418.5928,"l":416.97,"n":13164,"o":418.29,"t":"2026-10-15T16:15:00Z","v":353159,"vw":417.735615},{"c":418.405,"h":419,"l":417.15,"n":11618,"o":417.66,"t":"2026-10-15T16:30:00Z","v":354356,"vw":418.101345},{"c":418.28,"h":418.6455,"l":417.14,"n":9284,"o":418.45,"t":"2026-10-15T16:45:00Z","v":252632,"vw":417.945194},{"c":418.79,"h":419.385,"l":417.61,"n":9141,"o":418.305,"t":"2026-10-15T17:00:00Z","v":231284,"vw":418.510926},{"c":419.11,"h":419.65,"l":418.71,"n":9174,"o":418.785,"t":"2026-10-15T17:15:00Z","v":262546,"vw":419.162711},{"c":420,"h":421.07,"l":419.09,"n":11547,"o":419.155,"t":"2026-10-15T17:30:00Z","v":351903,"vw":420.155393},{"c":420.24,"h":420.76,"l":419.84,"n":10750,"o":420,"t":"2026-10-15T17:45:00Z","v":288832,"vw":420.225914},{"c":418.1,"h":420.255,"l":418.1,"n":10884,"o":420.255,"t":"2026-10-15T18:00:00Z","v":299997,"vw":418.922296},{"c":418.475,"h":418.54,"l":417.66,"n":10734,"o":418.085,"t":"2026-10-15T18:15:00Z","v":272266,"vw":418.026748},{"c":418.905,"h":419.2093,"l":418.3,"n":8596,"o":418.52,"t":"2026-10-15T18:30:00Z","v":252190,"vw":418.782945},{"c":420.82,"h":420.9,"l":418.81,"n":10849,"o":418.935,"t":"2026-10-15T18:45:00Z","v":579212,"vw":419.803068},{"c":421.77,"h":422.52,"l":420.77,"n":13898,"o":420.825,"t":"2026-10-15T19:00:00Z","v":395653,"vw":421.548624},{"c":421.89,"h":423.66,"l":421.79,"n":18209,"o":421.86,"t":"2026-10-15T19:15:00Z","v":473821,"vw":422.579405},{"c":422.415,"h":423.1099,"l":421.38,"n":18447,"o":421.82,"t":"2026-10-15T19:30:00Z","v":576591,"vw":422.415522},{"c":422.55,"h":422.73,"l":421.01,"n":40454,"o":422.35,"t":"2026-10-15T19:45:00Z","v":1734389,"vw":421.926613},{"c":423.4,"h":423.63,"l":422.25,"n":1125,"o":422.25,"t":"2026-10-15T20:00:00Z","v":1165427,"vw":422.271534},{"c":423.47,"h":423.5,"l":423,"n":514,"o":423.4,"t":"2026-10-15T20:15:00Z","v":11239,"vw":423.329613},{"c":424.25,"h":424.68,"l":423.15,"n":723,"o":423.4,"t":"2026-10-15T20:30:00Z","v":15002,"vw":424.12846},{"c":423.4,"h":424.5,"l":421.94,"n":882,"o":424.06,"t":"2026-10-15T20:45:00Z","v":12603,"vw":423.41368},{"c":422,"h":424,"l":420.5,"n":621,"o":424,"t":"2026-10-15T21:00:00Z","v":46790,"vw":421.904183},{"c":423.45,"h":423.75,"l":422.49,"n":290,"o":422.49,"t":"2026-10-15T21:15:00Z","v":7933,"vw":423.368018},{"c":424.01,"h":424.402,"l":423.1715,"n":277,"o":423.5,"t":"2026-10-15T21:30:00Z","v":6577,"vw":423.695497},{"c":424.1,"h":424.5,"l":423.93,"n":216,"o":424.1,"t":"2026-10-15T21:45:00Z","v":3633,"vw":424.124289},{"c":425.25,"h":425.5,"l":423.5,"n":458,"o":423.91,"t":"2026-10-15T22:00:00Z","v":15807,"vw":424.92018},{"c":424.89,"h":425.5,"l":424.59,"n":347,"o":425.0559,"t":"2026-10-15T22:15:00Z","v":5695,"vw":424.953037},{"c":424.77,"h":425.19,"l":424,"n":351,"o":425.19,"t":"2026-10-15T22:30:00Z","v":7463,"vw":424.363214},{"c":424.55,"h":424.76,"l":424.2,"n":204,"o":424.7,"t":"2026-10-15T22:45:00Z","v":3286,"vw":424.55029},{"c":424.3,"h":424.5,"l":423.66,"n":310,"o":424.5,"t":"2026-10-15T23:00:00Z","v":6096,"vw":424.090248},{"c":422.81,"h":424.6341,"l":422.7,"n":441,"o":424.3,"t":"2026-10-15T23:15:00Z","v":19872,"vw":423.522886},{"c":422.5122,"h":423.59,"l":422.25,"n":512,"o":423.59,"t":"2026-10-15T23:30:00Z","v":5357,"vw":422.708214},{"c":422.83,"h":423.2,"l":422.5,"n":248,"o":422.531,"t":"2026-10-15T23:45:00Z","v":4159,"vw":422.836192},{"c":420.5,"h":425.21,"l":419.64,"n":6117,"o":421.09,"t":"2026-10-16T08:00:00Z","v":100131,"vw":422.338379},{"c":421.66,"h":421.7,"l":420.01,"n":233,"o":420.5,"t":"2026-10-16T08:15:00Z","v":5364,"vw":421.044322},{"c":421,"h":422,"l":421,"n":133,"o":421.35,"t":"2026-10-16T08:30:00Z","v":2695,"vw":421.468628},{"c":420.5,"h":421.7,"l":420.5,"n":217,"o":421.51,"t":"2026-10-16T08:45:00Z","v":3682,"vw":421.202196},{"c":421,"h":421.63,"l":420.5,"n":113,"o":420.77,"t":"2026-10-16T09:00:00Z","v":3462,"vw":421.004982},{"c":421.66,"h":422,"l":421,"n":140,"o":421.6069,"t":"2026-10-16T09:15:00Z","v":3505,"vw":421.486627},{"c":421.8,"h":422.2,"l":421.46,"n":191,"o":421.58,"t":"2026-10-16T09:30:00Z","v":3264,"vw":421.83617},{"c":420.48,"h":421.726,"l":420.48,"n":288,"o":421.4,"t":"2026-10-16T09:45:00Z","v":5765,"vw":421.051507},{"c":419.47,"h":420.62,"l":418.6678,"n":852,"o":420.62,"t":"2026-10-16T10:00:00Z","v":15184,"vw":419.548471},{"c":419.75,"h":419.9485,"l":419.34,"n":192,"o":419.37,"t":"2026-10-16T10:15:00Z","v":4029,"vw":419.738773},{"c":420.12,"h":420.28,"l":419.66,"n":66,"o":419.66,"t":"2026-10-16T10:30:00Z","v":1338,"vw":420.090819},{"c":419.2,"h":420.14,"l":419.2,"n":179,"o":420.14,"t":"2026-10-16T10:45:00Z","v":3498,"vw":419.919793},{"c":420.54,"h":420.61,"l":419.21,"n":520,"o":419.61,"t":"2026-10-16T11:00:00Z","v":11727,"vw":419.875775},{"c":420.5,"h":421.45,"l":420.35,"n":355,"o":420.65,"t":"2026-10-16T11:15:00Z","v":8192,"vw":420.66475},{"c":420.34,"h":420.9304,"l":420,"n":398,"o":420.9304,"t":"2026-10-16T11:30:00Z","v":8005,"vw":420.353923},{"c":420.75,"h":420.78,"l":420.07,"n":232,"o":420.5,"t":"2026-10-16T11:45:00Z","v":4625,"vw":420.482774},{"c":420.7,"h":421.9096,"l":420.7,"n":414,"o":420.97,"t":"2026-10-16T12:00:00Z","v":9860,"vw":421.32377},{"c":421,"h":421.3761,"l":420.5,"n":255,"o":421.0799,"t":"2026-10-16T12:15:00Z","v":6241,"vw":420.81348},{"c":420.27,"h":421.2,"l":420.058,"n":401,"o":421,"t":"2026-10-16T12:30:00Z","v":7755,"vw":420.582892},{"c":419.8,"h":420.5474,"l":419.59,"n":677,"o":420.28,"t":"2026-10-16T12:45:00Z","v":12644,"vw":419.894661},{"c":420.4105,"h":420.58,"l":419.47,"n":518,"o":419.9453,"t":"2026-10-16T13:00:00Z","v":7817,"vw":419.88605},{"c":421.52,"h":422.79,"l":419.3534,"n":1431,"o":420.31,"t":"2026-10-16T13:15:00Z","v":38475,"vw":421.032847},{"c":417.5,"h":421.5,"l":412.44,"n":48759,"o":421.22,"t":"2026-10-16T13:30:00Z","v":1786080,"vw":416.616256},{"c":414.885,"h":417.76,"l":414.5,"n":22502,"o":417.56,"t":"2026-10-16T13:45:00Z","v":702984,"vw":416.052064},{"c":415.525,"h":415.83,"l":414.44,"n":16518,"o":414.885,"t":"2026-10-16T14:00:00Z","v":479358,"vw":415.047505},{"c":414.63,"h":415.81,"l":413.75,"n":16461,"o":415.525,"t":"2026-10-16T14:15:00Z","v":911583,"vw":414.883482},{"c":416.45,"h":417.4,"l":414.23,"n":13406,"o":414.56,"t":"2026-10-16T14:30:00Z","v":610624,"vw":416.254368},{"c":415.485,"h":416.83,"l":414.88,"n":12373,"o":416.45,"t":"2026-10-16T14:45:00Z","v":348833,"vw":415.701181},{"c":413.38,"h":415.44,"l":412.12,"n":21366,"o":415.44,"t":"2026-10-16T15:00:00Z","v":607828,"vw":413.39089},{"c":414.3999,"h":414.46,"l":412.3,"n":12811,"o":413.39,"t":"2026-10-16T15:15:00Z","v":650709,"vw":413.552546},{"c":415.3,"h":415.63,"l":414.31,"n":10372,"o":414.31,"t":"2026-10-16T15:30:00Z","v":321230,"vw":415.222973},{"c":414.515,"h":415.545,"l":414.14,"n":10924,"o":415.3,"t":"2026-10-16T15:45:00Z","v":380749,"vw":414.751112},{"c":415.34,"h":415.3905,"l":413.75,"n":10975,"o":414.505,"t":"2026-10-16T16:00:00Z","v":363524,"vw":414.391013},{"c":415.395,"h":415.88,"l":415.1126,"n":7664,"o":415.28,"t":"2026-10-16T16:15:00Z","v":197795,"vw":415.480207},{"c":415.695,"h":416.1,"l":414.35,"n":8934,"o":415.395,"t":"2026-10-16T16:30:00Z","v":229047,"vw":415.221908},{"c":415.71,"h":415.925,"l":414.8,"n":8707,"o":415.75,"t":"2026-10-16T16:45:00Z","v":704957,"vw":415.377692},{"c":413.36,"h":415.79,"l":413.1,"n":9953,"o":415.72,"t":"2026-10-16T17:00:00Z","v":345916,"vw":414.083279},{"c":413.37,"h":413.75,"l":412.16,"n":12207,"o":413.375,"t":"2026-10-16T17:15:00Z","v":330940,"vw":412.713801},{"c":414.4,"h":414.727,"l":413,"n":8659,"o":413.37,"t":"2026-10-16T17:30:00Z","v":216414,"vw":413.651309},{"c":413.24,"h":414.695,"l":413,"n":8427,"o":414.42,"t":"2026-10-16T17:45:00Z","v":173545,"vw":413.546634},{"c":412.355,"h":413.42,"l":411.9,"n":14551,"o":413.15,"t":"2026-10-16T18:00:00Z","v":387910,"vw":412.346719},{"c":412.48,"h":412.6295,"l":411.6405,"n":8636,"o":412.39,"t":"2026-10-16T18:15:00Z","v":224415,"vw":412.115387},{"c":411.995,"h":412.74,"l":411.53,"n":8918,"o":412.52,"t":"2026-10-16T18:30:00Z","v":204916,"vw":412.202939},{"c":411.75,"h":412.15,"l":410.58,"n":13071,"o":412.04,"t":"2026-10-16T18:45:00Z","v":582404,"vw":411.231911},{"c":413.435,"h":413.44,"l":410.7001,"n":13366,"o":411.7275,"t":"2026-10-16T19:00:00Z","v":1224515,"vw":411.695822},{"c":414.115,"h":414.2099,"l":412.565,"n":12692,"o":413.39,"t":"2026-10-16T19:15:00Z","v":376655,"vw":413.512885},{"c":412.19,"h":414.35,"l":412.08,"n":20978,"o":414.13,"t":"2026-10-16T19:30:00Z","v":597071,"vw":413.177454},{"c":412.51,"h":414.05,"l":412.2,"n":50873,"o":412.21,"t":"2026-10-16T19:45:00Z","v":1544907,"vw":413.259814},{"c":412.52,"h":413.07,"l":411.94,"n":919,"o":412.52,"t":"2026-10-16T20:00:00Z","v":1258053,"vw":412.60765},{"c":413.25,"h":413.25,"l":412.3,"n":471,"o":412.3,"t":"2026-10-16T20:15:00Z","v":9646,"vw":412.801149},{"c":413.81,"h":413.81,"l":413.0775,"n":400,"o":413.21,"t":"2026-10-16T20:30:00Z","v":6584,"vw":413.524913},{"c":413.7808,"h":414,"l":413.61,"n":391,"o":413.85,"t":"2026-10-16T20:45:00Z","v":562668,"vw":413.863085},{"c":413.7,"h":414.1,"l":413.2915,"n":594,"o":413.75,"t":"2026-10-16T21:00:00Z","v":25708,"vw":413.66961},{"c":413.98,"h":414.22,"l":413.5,"n":380,"o":413.7,"t":"2026-10-16T21:15:00Z","v":6304,"vw":413.989136},{"c":413.8901,"h":414.4,"l":413.8901,"n":213,"o":414,"t":"2026-10-16T21:30:00Z","v":3497,"vw":414.135217},{"c":413.17,"h":413.9,"l":413.13,"n":280,"o":413.9,"t":"2026-10-16T21:45:00Z","v":4335,"vw":413.32935},{"c":412.3,"h":413.2204,"l":412.3,"n":361,"o":413.17,"t":"2026-10-16T22:00:00Z","v":12764,"vw":412.785314},{"c":412.8227,"h":413.2639,"l":412.3,"n":290,"o":412.42,"t":"2026-10-16T22:15:00Z","v":5779,"vw":412.602409},{"c":412.8,"h":412.93,"l":412.53,"n":202,"o":412.82,"t":"2026-10-16T22:30:00Z","v":3185,"vw":412.665925},{"c":411.74,"h":412.7514,"l":411.74,"n":561,"o":412.7514,"t":"2026-10-16T22:45:00Z","v":6571,"vw":412.195614},{"c":411.9672,"h":411.9672,"l":411.3,"n":347,"o":411.5436,"t":"2026-10-16T23:00:00Z","v":6236,"vw":411.474196},{"c":411.76,"h":411.99,"l":411.4,"n":250,"o":411.7,"t":"2026-10-16T23:15:00Z","v":4345,"vw":411.734973},{"c":412.25,"h":412.33,"l":411.6,"n":254,"o":411.7263,"t":"2026-10-16T23:30:00Z","v":4065,"vw":411.940378},{"c":412.247,"h":412.62,"l":412.0001,"n":281,"o":412.18,"t":"2026-10-16T23:45:00Z","v":4273,"vw":412.362212},{"c":417.7,"h":421.14,"l":417.52,"n":4123,"o":417.76,"t":"2026-10-19T08:00:00Z","v":66120,"vw":419.265637},{"c":418.38,"h":418.83,"l":417.37,"n":335,"o":417.7,"t":"2026-10-19T08:15:00Z","v":12507,"vw":418.067737},{"c":419,"h":419.25,"l":418.42,"n":355,"o":418.47,"t":"2026-10-19T08:30:00Z","v":10087,"vw":418.937253},{"c":418.1,"h":419,"l":418.01,"n":201,"o":418.81,"t":"2026-10-19T08:45:00Z","v":4818,"vw":418.587588},{"c":418.6,"h":418.6,"l":418.01,"n":161,"o":418.02,"t":"2026-10-19T09:00:00Z","v":3759,"vw":418.384169},{"c":418.8,"h":419,"l":418.54,"n":213,"o":418.7,"t":"2026-10-19T09:15:00Z","v":8993,"vw":418.753526},{"c":418.66,"h":418.81,"l":417.75,"n":288,"o":418.8,"t":"2026-10-19T09:30:00Z","v":13874,"vw":418.119971},{"c":419.17,"h":419.29,"l":418.75,"n":102,"o":418.75,"t":"2026-10-19T09:45:00Z","v":4692,"vw":419.072138},{"c":419.6,"h":420,"l":419.2,"n":225,"o":419.2,"t":"2026-10-19T10:00:00Z","v":6026,"vw":419.643723},{"c":419.2,"h":419.95,"l":419.18,"n":128,"o":419.61,"t":"2026-10-19T10:15:00Z","v":3747,"vw":419.460973},{"c":420.77,"h":420.79,"l":419.15,"n":410,"o":419.26,"t":"2026-10-19T10:30:00Z","v":15202,"vw":419.950561},{"c":421.16,"h":421.49,"l":420.35,"n":320,"o":420.35,"t":"2026-10-19T10:45:00Z","v":7016,"vw":421.052117},{"c":420.84,"h":421.3562,"l":420.61,"n":683,"o":421.16,"t":"2026-10-19T11:00:00Z","v":21895,"vw":420.879208},{"c":420.985,"h":421.2,"l":420.69,"n":426,"o":420.7,"t":"2026-10-19T11:15:00Z","v":14796,"vw":420.902688},{"c":420.6,"h":420.7,"l":420,"n":585,"o":420.69,"t":"2026-10-19T11:30:00Z","v":14562,"vw":420.310273},{"c":421.445,"h":422,"l":420.55,"n":771,"o":420.7,"t":"2026-10-19T11:45:00Z","v":21191,"vw":421.126977},{"c":422.04,"h":422.2,"l":421.01,"n":727,"o":421.4,"t":"2026-10-19T12:00:00Z","v":21892,"vw":421.825054},{"c":422.3211,"h":422.42,"l":421.96,"n":744,"o":422.1,"t":"2026-10-19T12:15:00Z","v":17661,"vw":422.216488},{"c":422.55,"h":423.1,"l":421.7,"n":1060,"o":422.2,"t":"2026-10-19T12:30:00Z","v":33182,"vw":422.562069},{"c":421.78,"h":422.6522,"l":421.61,"n":726,"o":422.51,"t":"2026-10-19T12:45:00Z","v":32169,"vw":422.175844},{"c":422.91,"h":423.46,"l":421.8,"n":919,"o":421.8,"t":"2026-10-19T13:00:00Z","v":23462,"vw":422.75654},{"c":421.78,"h":423.27,"l":421.78,"n":1230,"o":422.8581,"t":"2026-10-19T13:15:00Z","v":31737,"vw":422.674547},{"c":416.6,"h":421.665,"l":415.5001,"n":35904,"o":421.66,"t":"2026-10-19T13:30:00Z","v":1214313,"vw":418.758215},{"c":417.71,"h":418.98,"l":416.07,"n":19635,"o":416.6,"t":"2026-10-19T13:45:00Z","v":755031,"vw":417.597024},{"c":420.31,"h":420.48,"l":417.15,"n":13833,"o":417.8,"t":"2026-10-19T14:00:00Z","v":437877,"vw":418.594065},{"c":421.82,"h":422.06,"l":420.1502,"n":15606,"o":420.315,"t":"2026-10-19T14:15:00Z","v":469606,"vw":421.463352},{"c":421.69,"h":421.9597,"l":420.31,"n":12464,"o":421.87,"t":"2026-10-19T14:30:00Z","v":365739,"vw":421.12307},{"c":422.46,"h":422.6599,"l":421.17,"n":11022,"o":421.675,"t":"2026-10-19T14:45:00Z","v":375075,"vw":422.007739},{"c":425.79,"h":425.86,"l":422.34,"n":22743,"o":422.47,"t":"2026-10-19T15:00:00Z","v":968516,"vw":424.666848},{"c":426.49,"h":427.1599,"l":425.15,"n":17613,"o":425.8,"t":"2026-10-19T15:15:00Z","v":629818,"vw":426.452047},{"c":425.93,"h":426.9632,"l":425.85,"n":10127,"o":426.47,"t":"2026-10-19T15:30:00Z","v":326369,"vw":426.272873},{"c":425.7,"h":426.275,"l":425.47,"n":9458,"o":425.9375,"t":"2026-10-19T15:45:00Z","v":310472,"vw":425.889168},{"c":424.855,"h":425.7726,"l":424.26,"n":10239,"o":425.715,"t":"2026-10-19T16:00:00Z","v":348626,"vw":424.827615},{"c":423.84,"h":425.005,"l":423.82,"n":7460,"o":424.855,"t":"2026-10-19T16:15:00Z","v":205987,"vw":424.322908},{"c":423.8,"h":424.1199,"l":423.33,"n":7698,"o":423.85,"t":"2026-10-19T16:30:00Z","v":230932,"vw":423.718353},{"c":422.19,"h":423.82,"l":422.017,"n":7828,"o":423.75,"t":"2026-10-19T16:45:00Z","v":544985,"vw":422.603785},{"c":421.805,"h":422.62,"l":421.54,"n":7194,"o":422.14,"t":"2026-10-19T17:00:00Z","v":199976,"vw":422.065408},{"c":421.76,"h":422.25,"l":421.4,"n":5955,"o":421.805,"t":"2026-10-19T17:15:00Z","v":172580,"vw":421.782278},{"c":420.88,"h":421.84,"l":420.8245,"n":7681,"o":421.755,"t":"2026-10-19T17:30:00Z","v":220737,"vw":421.311689},{"c":421.48,"h":421.54,"l":420.1,"n":8864,"o":420.88,"t":"2026-10-19T17:45:00Z","v":242334,"vw":420.649112},{"c":421.47,"h":421.86,"l":420.787,"n":6856,"o":421.48,"t":"2026-10-19T18:00:00Z","v":203114,"vw":421.354956},{"c":420.8,"h":421.88,"l":420.27,"n":8071,"o":421.49,"t":"2026-10-19T18:15:00Z","v":255530,"vw":421.038266},{"c":421.635,"h":421.74,"l":420.31,"n":6036,"o":420.795,"t":"2026-10-19T18:30:00Z","v":164549,"vw":421.057709},{"c":421.61,"h":422.0999,"l":421.37,"n":6186,"o":421.61,"t":"2026-10-19T18:45:00Z","v":181526,"vw":421.760735},{"c":421.445,"h":422.18,"l":421.12,"n":5672,"o":421.65,"t":"2026-10-19T19:00:00Z","v":162694,"vw":421.650844},{"c":423.27,"h":423.54,"l":421.39,"n":9297,"o":421.3901,"t":"2026-10-19T19:15:00Z","v":346830,"vw":422.668286},{"c":422.815,"h":423.6,"l":422.6418,"n":11399,"o":423.24,"t":"2026-10-19T19:30:00Z","v":390239,"vw":423.236951},{"c":420.22,"h":422.86,"l":419.85,"n":30258,"o":422.815,"t":"2026-10-19T19:45:00Z","v":1132408,"vw":421.156109},{"c":420.3136,"h":421.38,"l":419.9,"n":580,"o":420.21,"t":"2026-10-19T20:00:00Z","v":951049,"vw":420.219386},{"c":420.6,"h":421,"l":420.3,"n":120,"o":420.8993,"t":"2026-10-19T20:15:00Z","v":75636,"vw":420.580493},{"c":420.98,"h":420.98,"l":420.7,"n":99,"o":420.74,"t":"2026-10-19T20:30:00Z","v":2945,"vw":420.759436},{"c":420.85,"h":420.99,"l":420.65,"n":67,"o":420.9,"t":"2026-10-19T20:45:00Z","v":1116,"vw":420.83715},{"c":420.81,"h":421.181,"l":420.7,"n":77,"o":420.8,"t":"2026-10-19T21:00:00Z","v":2414,"vw":420.854569},{"c":421.1881,"h":421.7727,"l":421.1881,"n":78,"o":421.19,"t":"2026-10-19T21:15:00Z","v":8823,"vw":421.389431},{"c":421,"h":421.5706,"l":420.99,"n":119,"o":421.5706,"t":"2026-10-19T21:30:00Z","v":7140,"vw":421.08264},{"c":421,"h":421.36,"l":420.75,"n":111,"o":420.91,"t":"2026-10-19T21:45:00Z","v":5893,"vw":420.873039},{"c":421.1,"h":421.5,"l":420.8029,"n":70,"o":421,"t":"2026-10-19T22:00:00Z","v":2707,"vw":421.100119},{"c":421.7,"h":421.7,"l":421.1608,"n":35,"o":421.1608,"t":"2026-10-19T22:15:00Z","v":754,"vw":421.538592},{"c":421.3,"h":421.88,"l":421.131,"n":72,"o":421.2846,"t":"2026-10-19T22:30:00Z","v":945,"vw":421.535841},{"c":421.6225,"h":421.6225,"l":421.09,"n":75,"o":421.13,"t":"2026-10-19T22:45:00Z","v":3199,"vw":421.389288},{"c":421.4,"h":421.99,"l":421.4,"n":93,"o":421.69,"t":"2026-10-19T23:00:00Z","v":3227,"vw":421.781208},{"c":421.3,"h":421.5,"l":421.01,"n":68,"o":421.5,"t":"2026-10-19T23:15:00Z","v":1638,"vw":421.103931},{"c":421.34,"h":421.54,"l":421.3,"n":47,"o":421.3,"t":"2026-10-19T23:30:00Z","v":803,"vw":421.42857},{"c":420.88,"h":421.4751,"l":420.5,"n":218,"o":421.15,"t":"2026-10-19T23:45:00Z","v":3564,"vw":420.865725}],"expiry":"2026-10-23","expirations":["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":0.7036981132075473,"strike":441.0943396226415,"iv":0.39431283018867924,"gamma":0.011593207547169812,"theta":-0.4431735849056604,"vega":0.0667656603773585,"rho":0.004754912826392803,"breakevenPct":4.970071691657731},{"delta":0.15,"premium":1.1487593984962405,"strike":437.15538847117796,"iv":0.3930275689223058,"gamma":0.015558395989974938,"theta":-0.5884017543859649,"vega":0.08884010025062657,"rho":0.006782990393826775,"breakevenPct":4.139932491369088},{"delta":0.2,"premium":1.654276595744681,"strike":434.17021276595744,"iv":0.3936978723404255,"gamma":0.018596595744680852,"theta":-0.7076234042553192,"vega":0.1064791489361702,"rho":0.00873131393584169,"breakevenPct":3.550772039940634},{"delta":0.25,"premium":2.2205597014925376,"strike":431.6324626865672,"iv":0.3956716417910448,"gamma":0.020963432835820896,"theta":-0.8083440298507463,"vega":0.12091529850746269,"rho":0.01063544140697254,"breakevenPct":3.082356583363358},{"delta":0.3,"premium":2.838121693121693,"strike":429.33862433862436,"iv":0.3971031746031746,"gamma":0.0229026455026455,"theta":-0.8890481481481481,"vega":0.13237777777777776,"rho":0.012504455122383084,"breakevenPct":2.684077654377975},{"delta":0.35,"premium":3.498234349919743,"strike":427.1669341894061,"iv":0.3962531300160514,"gamma":0.02445987158908507,"theta":-0.9472670947030497,"vega":0.1411258426966292,"rho":0.01434657147364421,"breakevenPct":2.324930749697265},{"delta":0.4,"premium":4.240609951845908,"strike":425.1605136436597,"iv":0.3977780096308186,"gamma":0.025422953451043336,"theta":-0.9940568218298556,"vega":0.14730561797752809,"rho":0.016167063829545584,"breakevenPct":2.024596938677446},{"delta":0.45,"premium":5.067857142857143,"strike":423.2142857142857,"iv":0.3989,"gamma":0.02592857142857143,"theta":-1.0210142857142857,"vega":0.1505857142857143,"rho":0.017974377609509123,"breakevenPct":1.7587300078746588},{"delta":0.5,"premium":5.966896024464831,"strike":421.2920489296636,"iv":0.39958990825688073,"gamma":0.0261,"theta":-1.0321360856269113,"vega":0.1517,"rho":0.01976975517905019,"breakevenPct":1.5156208311462782},{"delta":0.55,"premium":6.952173913043478,"strike":419.37111801242236,"iv":0.40025217391304346,"gamma":0.025898757763975155,"theta":-1.028817391304348,"vega":0.15066863354037266,"rho":0.02155744656558964,"breakevenPct":1.2933120902551463},{"delta":0.6,"premium":8.045,"strike":417.4274193548387,"iv":0.4013232258064516,"gamma":0.025259354838709676,"theta":-1.011712258064516,"vega":0.1473735483870968,"rho":0.023342131196246205,"breakevenPct":1.0911469670306773},{"delta":0.65,"premium":9.295000000000002,"strike":415.41129032258067,"iv":0.4019683870967742,"gamma":0.024130322580645163,"theta":-0.9731638709677419,"vega":0.1410832258064516,"rho":0.025124700955214994,"breakevenPct":0.9091166894555833},{"delta":0.7,"premium":10.714543889845093,"strike":413.28743545611013,"iv":0.4025110154905336,"gamma":0.02259845094664372,"theta":-0.9176222030981068,"vega":0.1322647160068847,"rho":0.02691000028283712,"breakevenPct":0.7417742220954331},{"delta":0.75,"premium":12.364923954372623,"strike":410.99334600760454,"iv":0.4035437262357415,"gamma":0.02055361216730038,"theta":-0.845196958174905,"vega":0.12084486692015209,"rho":0.028696602772264598,"breakevenPct":0.5888305364895469},{"delta":0.8,"premium":14.282187500000003,"strike":408.484375,"iv":0.40349375000000004,"gamma":0.018084374999999996,"theta":-0.7503656249999999,"vega":0.10644562499999999,"rho":0.030489202164125775,"breakevenPct":0.4482423731229851},{"delta":0.85,"premium":16.396320346320348,"strike":405.81709956709955,"iv":0.39697424242424245,"gamma":0.015282467532467533,"theta":-0.6230911255411256,"vega":0.08858506493506493,"rho":0.03231360287685949,"breakevenPct":0.3168171244582611},{"delta":0.9,"premium":23.7186274509804,"strike":398.1862745098039,"iv":0.4874607843137255,"gamma":0.009439215686274505,"theta":-0.5809156862745096,"vega":0.06689019607843134,"rho":0.033715412343631276,"breakevenPct":0.24351405644942437}],"put":[{"delta":0.1,"premium":0.8771495327102804,"strike":398.6565420560748,"iv":0.4766364485981308,"gamma":0.00964018691588785,"theta":-0.5259621495327103,"vega":0.06685747663551402,"rho":-0.005030968060997695,"breakevenPct":5.488644619995129},{"delta":0.15,"premium":1.3929193548387098,"strike":403.491935483871,"iv":0.4606258064516129,"gamma":0.013233225806451613,"theta":-0.6742038709677419,"vega":0.0888009677419355,"rho":-0.007189036050132397,"breakevenPct":4.462313217774126},{"delta":0.2,"premium":1.9622533333333336,"strike":407.08666666666664,"iv":0.4512093333333333,"gamma":0.0162528,"theta":-0.7930466666666667,"vega":0.10670026666666667,"rho":-0.009275529497657206,"breakevenPct":3.743486662865113},{"delta":0.25,"premium":2.588254620123203,"strike":410.03080082135523,"iv":0.4455544147843942,"gamma":0.01872340862422998,"theta":-0.8887944558521561,"vega":0.12123798767967145,"rho":-0.011316909299909207,"breakevenPct":3.1927042859646333},{"delta":0.3,"premium":3.278571428571429,"strike":412.5892857142857,"iv":0.44177857142857146,"gamma":0.020657142857142857,"theta":-0.9625571428571429,"vega":0.13262857142857143,"rho":-0.013327737348222405,"breakevenPct":2.7488323784180073},{"delta":0.35,"premium":4.030451127819548,"strike":414.93890977443607,"iv":0.43858308270676694,"gamma":0.022160902255639096,"theta":-1.0166924812030076,"vega":0.1412751879699248,"rho":-0.01532305093829205,"breakevenPct":2.3692124485324717},{"delta":0.4,"premium":4.844488536155203,"strike":417.14726631393296,"iv":0.4348925925925926,"gamma":0.02323068783068783,"theta":-1.0485911816578484,"vega":0.14725467372134038,"rho":-0.017306094698130402,"breakevenPct":2.037925827367002},{"delta":0.45,"premium":5.7501677852349,"strike":419.26174496644296,"iv":0.4327496644295302,"gamma":0.023893288590604026,"theta":-1.0659322147651007,"vega":0.15066644295302015,"rho":-0.019285980351824245,"breakevenPct":1.7507182139307975},{"delta":0.5,"premium":6.743316831683168,"strike":421.33663366336634,"iv":0.43092376237623764,"gamma":0.024206930693069305,"theta":-1.0670366336633663,"vega":0.15175346534653464,"rho":-0.021268320817342878,"breakevenPct":1.4936996693396731},{"delta":0.55,"premium":7.856260504201681,"strike":423.4159663865546,"iv":0.43033966386554623,"gamma":0.02408016806722689,"theta":-1.054816638655462,"vega":0.15059092436974789,"rho":-0.023259037456798064,"breakevenPct":1.264088129074092},{"delta":0.6,"premium":9.122089947089947,"strike":425.54232804232805,"iv":0.4314253968253968,"gamma":0.023461375661375662,"theta":-1.0300597883597884,"vega":0.14711164021164022,"rho":-0.025265750417440787,"breakevenPct":1.0596278998198732},{"delta":0.65,"premium":10.56202290076336,"strike":427.7671755725191,"iv":0.4328992366412214,"gamma":0.022429007633587784,"theta":-0.9884557251908397,"vega":0.14115954198473282,"rho":-0.027299210423652784,"breakevenPct":0.8731342254904652},{"delta":0.7,"premium":12.246560574948665,"strike":430.16427104722794,"iv":0.4354722792607803,"gamma":0.020888295687885014,"theta":-0.9293958932238193,"vega":0.13258377823408624,"rho":-0.02937077201316865,"breakevenPct":0.703832334090652},{"delta":0.75,"premium":14.296945337620576,"strike":432.8617363344051,"iv":0.4400594855305466,"gamma":0.01896720257234727,"theta":-0.8530414790996785,"vega":0.12118456591639871,"rho":-0.03149639913536978,"breakevenPct":0.5500876742100951},{"delta":0.8,"premium":16.868856655290102,"strike":435.99829351535834,"iv":0.4470839590443686,"gamma":0.016321160409556314,"theta":-0.7565610921501704,"vega":0.1062532423208191,"rho":-0.033711876535556545,"breakevenPct":0.4159292767372478},{"delta":0.85,"premium":18.805409356725143,"strike":438.58187134502924,"iv":0.4258701754385965,"gamma":0.014347953216374271,"theta":-0.589514619883041,"vega":0.08871461988304095,"rho":-0.03590337006499536,"breakevenPct":0.26219777886710993},{"delta":0.9,"premium":26.032781456953643,"strike":446.1754966887417,"iv":0.4920496688741721,"gamma":0.009397350993377483,"theta":-0.5083834437086092,"vega":0.06691324503311258,"rho":-0.038666448820843934,"breakevenPct":0.17517695500188024}]},"raw":{"call":[{"delta":0.1,"premium":0.7036981132075473,"strike":441.0943396226415,"iv":0.39431283018867924,"gamma":0.011593207547169812,"theta":-0.4431735849056604,"vega":0.0667656603773585,"rho":0.004754912826392803,"breakevenPct":4.970071691657731},{"delta":0.15,"premium":1.1487593984962405,"strike":437.15538847117796,"iv":0.3930275689223058,"gamma":0.015558395989974938,"theta":-0.5884017543859649,"vega":0.08884010025062657,"rho":0.006782990393826775,"breakevenPct":4.139932491369088},{"delta":0.2,"premium":1.654276595744681,"strike":434.17021276595744,"iv":0.3936978723404255,"gamma":0.018596595744680852,"theta":-0.7076234042553192,"vega":0.1064791489361702,"rho":0.00873131393584169,"breakevenPct":3.550772039940634},{"delta":0.25,"premium":2.2205597014925376,"strike":431.6324626865672,"iv":0.3956716417910448,"gamma":0.020963432835820896,"theta":-0.8083440298507463,"vega":0.12091529850746269,"rho":0.01063544140697254,"breakevenPct":3.082356583363358},{"delta":0.3,"premium":2.838121693121693,"strike":429.33862433862436,"iv":0.3971031746031746,"gamma":0.0229026455026455,"theta":-0.8890481481481481,"vega":0.13237777777777776,"rho":0.012504455122383084,"breakevenPct":2.684077654377975},{"delta":0.35,"premium":3.498234349919743,"strike":427.1669341894061,"iv":0.3962531300160514,"gamma":0.02445987158908507,"theta":-0.9472670947030497,"vega":0.1411258426966292,"rho":0.01434657147364421,"breakevenPct":2.324930749697265},{"delta":0.4,"premium":4.240609951845908,"strike":425.1605136436597,"iv":0.3977780096308186,"gamma":0.025422953451043336,"theta":-0.9940568218298556,"vega":0.14730561797752809,"rho":0.016167063829545584,"breakevenPct":2.024596938677446},{"delta":0.45,"premium":5.067857142857143,"strike":423.2142857142857,"iv":0.3989,"gamma":0.02592857142857143,"theta":-1.0210142857142857,"vega":0.1505857142857143,"rho":0.017974377609509123,"breakevenPct":1.7587300078746588},{"delta":0.5,"premium":5.966896024464831,"strike":421.2920489296636,"iv":0.39958990825688073,"gamma":0.0261,"theta":-1.0321360856269113,"vega":0.1517,"rho":0.01976975517905019,"breakevenPct":1.5156208311462782},{"delta":0.55,"premium":6.952173913043478,"strike":419.37111801242236,"iv":0.40025217391304346,"gamma":0.025898757763975155,"theta":-1.028817391304348,"vega":0.15066863354037266,"rho":0.02155744656558964,"breakevenPct":1.2933120902551463},{"delta":0.6,"premium":8.045,"strike":417.4274193548387,"iv":0.4013232258064516,"gamma":0.025259354838709676,"theta":-1.011712258064516,"vega":0.1473735483870968,"rho":0.023342131196246205,"breakevenPct":1.0911469670306773},{"delta":0.65,"premium":9.295000000000002,"strike":415.41129032258067,"iv":0.4019683870967742,"gamma":0.024130322580645163,"theta":-0.9731638709677419,"vega":0.1410832258064516,"rho":0.025124700955214994,"breakevenPct":0.9091166894555833},{"delta":0.7,"premium":10.714543889845093,"strike":413.28743545611013,"iv":0.4025110154905336,"gamma":0.02259845094664372,"theta":-0.9176222030981068,"vega":0.1322647160068847,"rho":0.02691000028283712,"breakevenPct":0.7417742220954331},{"delta":0.75,"premium":12.364923954372623,"strike":410.99334600760454,"iv":0.4035437262357415,"gamma":0.02055361216730038,"theta":-0.845196958174905,"vega":0.12084486692015209,"rho":0.028696602772264598,"breakevenPct":0.5888305364895469},{"delta":0.8,"premium":14.282187500000003,"strike":408.484375,"iv":0.40349375000000004,"gamma":0.018084374999999996,"theta":-0.7503656249999999,"vega":0.10644562499999999,"rho":0.030489202164125775,"breakevenPct":0.4482423731229851},{"delta":0.85,"premium":16.396320346320348,"strike":405.81709956709955,"iv":0.39697424242424245,"gamma":0.015282467532467533,"theta":-0.6230911255411256,"vega":0.08858506493506493,"rho":0.03231360287685949,"breakevenPct":0.3168171244582611},{"delta":0.9,"premium":23.7186274509804,"strike":398.1862745098039,"iv":0.4874607843137255,"gamma":0.009439215686274505,"theta":-0.5809156862745096,"vega":0.06689019607843134,"rho":0.033715412343631276,"breakevenPct":0.24351405644942437}],"put":[{"delta":0.1,"premium":0.8771495327102804,"strike":398.6565420560748,"iv":0.4766364485981308,"gamma":0.00964018691588785,"theta":-0.5259621495327103,"vega":0.06685747663551402,"rho":-0.005030968060997695,"breakevenPct":5.488644619995129},{"delta":0.15,"premium":1.3929193548387098,"strike":403.491935483871,"iv":0.4606258064516129,"gamma":0.013233225806451613,"theta":-0.6742038709677419,"vega":0.0888009677419355,"rho":-0.007189036050132397,"breakevenPct":4.462313217774126},{"delta":0.2,"premium":1.9622533333333336,"strike":407.08666666666664,"iv":0.4512093333333333,"gamma":0.0162528,"theta":-0.7930466666666667,"vega":0.10670026666666667,"rho":-0.009275529497657206,"breakevenPct":3.743486662865113},{"delta":0.25,"premium":2.588254620123203,"strike":410.03080082135523,"iv":0.4455544147843942,"gamma":0.01872340862422998,"theta":-0.8887944558521561,"vega":0.12123798767967145,"rho":-0.011316909299909207,"breakevenPct":3.1927042859646333},{"delta":0.3,"premium":3.278571428571429,"strike":412.5892857142857,"iv":0.44177857142857146,"gamma":0.020657142857142857,"theta":-0.9625571428571429,"vega":0.13262857142857143,"rho":-0.013327737348222405,"breakevenPct":2.7488323784180073},{"delta":0.35,"premium":4.030451127819548,"strike":414.93890977443607,"iv":0.43858308270676694,"gamma":0.022160902255639096,"theta":-1.0166924812030076,"vega":0.1412751879699248,"rho":-0.01532305093829205,"breakevenPct":2.3692124485324717},{"delta":0.4,"premium":4.844488536155203,"strike":417.14726631393296,"iv":0.4348925925925926,"gamma":0.02323068783068783,"theta":-1.0485911816578484,"vega":0.14725467372134038,"rho":-0.017306094698130402,"breakevenPct":2.037925827367002},{"delta":0.45,"premium":5.7501677852349,"strike":419.26174496644296,"iv":0.4327496644295302,"gamma":0.023893288590604026,"theta":-1.0659322147651007,"vega":0.15066644295302015,"rho":-0.019285980351824245,"breakevenPct":1.7507182139307975},{"delta":0.5,"premium":6.743316831683168,"strike":421.33663366336634,"iv":0.43092376237623764,"gamma":0.024206930693069305,"theta":-1.0670366336633663,"vega":0.15175346534653464,"rho":-0.021268320817342878,"breakevenPct":1.4936996693396731},{"delta":0.55,"premium":7.856260504201681,"strike":423.4159663865546,"iv":0.43033966386554623,"gamma":0.02408016806722689,"theta":-1.054816638655462,"vega":0.15059092436974789,"rho":-0.023259037456798064,"breakevenPct":1.264088129074092},{"delta":0.6,"premium":9.122089947089947,"strike":425.54232804232805,"iv":0.4314253968253968,"gamma":0.023461375661375662,"theta":-1.0300597883597884,"vega":0.14711164021164022,"rho":-0.025265750417440787,"breakevenPct":1.0596278998198732},{"delta":0.65,"premium":10.56202290076336,"strike":427.7671755725191,"iv":0.4328992366412214,"gamma":0.022429007633587784,"theta":-0.9884557251908397,"vega":0.14115954198473282,"rho":-0.027299210423652784,"breakevenPct":0.8731342254904652},{"delta":0.7,"premium":12.246560574948665,"strike":430.16427104722794,"iv":0.4354722792607803,"gamma":0.020888295687885014,"theta":-0.9293958932238193,"vega":0.13258377823408624,"rho":-0.02937077201316865,"breakevenPct":0.703832334090652},{"delta":0.75,"premium":14.296945337620576,"strike":432.8617363344051,"iv":0.4400594855305466,"gamma":0.01896720257234727,"theta":-0.8530414790996785,"vega":0.12118456591639871,"rho":-0.03149639913536978,"breakevenPct":0.5500876742100951},{"delta":0.8,"premium":16.868856655290102,"strike":435.99829351535834,"iv":0.4470839590443686,"gamma":0.016321160409556314,"theta":-0.7565610921501704,"vega":0.1062532423208191,"rho":-0.033711876535556545,"breakevenPct":0.4159292767372478},{"delta":0.85,"premium":18.805409356725143,"strike":438.58187134502924,"iv":0.4258701754385965,"gamma":0.014347953216374271,"theta":-0.589514619883041,"vega":0.08871461988304095,"rho":-0.03590337006499536,"breakevenPct":0.26219777886710993},{"delta":0.9,"premium":26.032781456953643,"strike":446.1754966887417,"iv":0.4920496688741721,"gamma":0.009397350993377483,"theta":-0.5083834437086092,"vega":0.06691324503311258,"rho":-0.038666448820843934,"breakevenPct":0.17517695500188024}]}},"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"}}