{"symbol":"AMAT","url":"https://intraalpha.com/companies/AMAT","capturedAt":"2026-10-16T00:58:34.450Z","state":"ready","quote":{"symbol":"AMAT","last_price":426.98,"prev_close":446.63,"regular_close":430.01,"change":-19.65,"change_pct":-4.3996,"regular_change":-16.62,"regular_change_pct":-3.7212,"extended_change":-3.03,"extended_change_pct":-0.7046,"bid":426,"ask":427.4,"bid_size":80,"ask_size":40,"volume":11411931,"vwap":428.061858,"open":431.72,"high":434.56,"low":418.24,"close":430.01,"trade_count":264270,"last_trade_at":"2026-10-15T23:58:48.726090775Z","last_quote_at":"2026-10-15T23:59:42.836315758Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T20:58:16.671747531-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-15T16:00:00-04:00"},"fundamentals":{"symbol":"AMAT","fetched_at":"2026-10-16T00:58:33.955492+00:00","name":"Applied Materials Inc","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SEMICONDUCTOR EQUIPMENT & MATERIALS","country":"USA","description":"Applied Materials, Inc. is an American corporation that supplies equipment, services and software for the manufacture of semiconductor (integrated circuit) chips for electronics, flat panel displays for computers, smartphones and televisions, and solar products. The company also supplies equipment to produce coatings for flexible electronics, packaging and other applications. The company is headquartered in Santa Clara, California, in Silicon Valley.","fiscal_year_end":"October","latest_quarter":"2026-07-31","market_cap":354444444000,"ebitda":10155000000,"pe_ratio":40.06,"peg_ratio":0.83,"book_value":32.29,"dividend_per_share":1.98,"dividend_yield":0.0043,"eps":11.15,"revenue_ttm":30837000000,"gross_profit_ttm":15233000000,"profit_margin":0.3,"operating_margin_ttm":0.337,"return_on_assets_ttm":0.155,"return_on_equity_ttm":0.411,"quarterly_earnings_growth":0.428,"quarterly_revenue_growth":0.248,"analyst_target_price":635.33,"analyst_number":4,"beta":1.591,"fifty_two_week_high":738.88,"fifty_two_week_low":202.28,"fifty_day_ma":486.66,"two_hundred_day_ma":437.45,"shares_outstanding":793597000,"forward_pe":23.42,"price_to_sales":11.49,"price_to_book":12.93,"ev_to_revenue":10.68,"ev_to_ebitda":28.56},"optionObservedAt":"2026-10-15T19:47:29.261Z","bars":[{"c":519.99,"h":520.42,"l":512.67,"n":1001,"o":517.87,"t":"2026-10-09T08:00:00Z","v":12432,"vw":517.377213},{"c":519.99,"h":519.99,"l":518.88,"n":52,"o":519.54,"t":"2026-10-09T08:05:00Z","v":607,"vw":519.603077},{"c":520.12,"h":520.93,"l":520.1,"n":38,"o":520.62,"t":"2026-10-09T08:10:00Z","v":1294,"vw":520.588077},{"c":521.82,"h":521.82,"l":520.85,"n":61,"o":520.97,"t":"2026-10-09T08:15:00Z","v":3034,"vw":521.071172},{"c":520.08,"h":521.02,"l":520.08,"n":44,"o":521.02,"t":"2026-10-09T08:20:00Z","v":558,"vw":520.780526},{"c":520.47,"h":520.47,"l":519.54,"n":25,"o":520,"t":"2026-10-09T08:25:00Z","v":440,"vw":519.925714},{"c":521.23,"h":521.41,"l":521.23,"n":17,"o":521.41,"t":"2026-10-09T08:50:00Z","v":378,"vw":521.331356},{"c":520.41,"h":521,"l":520.41,"n":20,"o":521,"t":"2026-10-09T08:55:00Z","v":187,"vw":520.752101},{"c":520,"h":520.66,"l":520,"n":12,"o":520.3,"t":"2026-10-09T09:00:00Z","v":325,"vw":520.233745},{"c":519.22,"h":519.84,"l":519.22,"n":37,"o":519.84,"t":"2026-10-09T09:10:00Z","v":381,"vw":519.633333},{"c":519.54,"h":519.54,"l":519.3904,"n":13,"o":519.3904,"t":"2026-10-09T09:15:00Z","v":427,"vw":519.491061},{"c":519.96,"h":521.18,"l":519.96,"n":13,"o":520.3,"t":"2026-10-09T09:30:00Z","v":307,"vw":520.517617},{"c":520,"h":520,"l":519.76,"n":8,"o":519.76,"t":"2026-10-09T09:35:00Z","v":128,"vw":519.894505},{"c":519.77,"h":519.77,"l":519.77,"n":6,"o":519.77,"t":"2026-10-09T09:40:00Z","v":122,"vw":519.77},{"c":519.76,"h":519.76,"l":519.76,"n":53,"o":519.76,"t":"2026-10-09T09:45:00Z","v":1129,"vw":519.76},{"c":520,"h":520,"l":520,"n":4,"o":520,"t":"2026-10-09T09:55:00Z","v":168,"vw":520},{"c":519.7,"h":519.7,"l":519.7,"n":6,"o":519.7,"t":"2026-10-09T10:10:00Z","v":142,"vw":519.7},{"c":519.76,"h":520.45,"l":519.76,"n":17,"o":520.31,"t":"2026-10-09T10:15:00Z","v":486,"vw":520.111236},{"c":519.76,"h":519.76,"l":519.01,"n":33,"o":519.75,"t":"2026-10-09T10:20:00Z","v":637,"vw":519.456845},{"c":519.75,"h":519.75,"l":519.75,"n":2,"o":519.75,"t":"2026-10-09T10:25:00Z","v":152,"vw":519.75},{"c":519.3,"h":519.3,"l":519.3,"n":15,"o":519.3,"t":"2026-10-09T10:30:00Z","v":203,"vw":519.3},{"c":518.5,"h":518.5,"l":518.5,"n":10,"o":518.5,"t":"2026-10-09T10:40:00Z","v":180,"vw":518.5},{"c":518.51,"h":518.51,"l":518.51,"n":11,"o":518.51,"t":"2026-10-09T10:50:00Z","v":69,"vw":518.51},{"c":519.2,"h":519.2,"l":519,"n":5,"o":519,"t":"2026-10-09T10:55:00Z","v":166,"vw":519.104054},{"c":517.88,"h":519.18,"l":517.88,"n":76,"o":519.18,"t":"2026-10-09T11:00:00Z","v":1786,"vw":518.556742},{"c":518.76,"h":519.0325,"l":518.26,"n":76,"o":518.46,"t":"2026-10-09T11:05:00Z","v":1387,"vw":518.882158},{"c":519.47,"h":519.5,"l":517.9,"n":87,"o":518.76,"t":"2026-10-09T11:10:00Z","v":1740,"vw":519.184347},{"c":519.36,"h":519.65,"l":519.36,"n":61,"o":519.53,"t":"2026-10-09T11:15:00Z","v":953,"vw":519.517309},{"c":520,"h":520.5,"l":519.76,"n":68,"o":520.06,"t":"2026-10-09T11:20:00Z","v":2046,"vw":520.097706},{"c":520.77,"h":520.77,"l":519.6987,"n":20,"o":519.6987,"t":"2026-10-09T11:25:00Z","v":512,"vw":520.387518},{"c":520.37,"h":521.22,"l":520.37,"n":49,"o":520.77,"t":"2026-10-09T11:30:00Z","v":966,"vw":520.782385},{"c":520,"h":520,"l":519.3,"n":30,"o":519.76,"t":"2026-10-09T11:35:00Z","v":982,"vw":519.690665},{"c":520.95,"h":521,"l":519.95,"n":19,"o":519.95,"t":"2026-10-09T11:40:00Z","v":524,"vw":520.789687},{"c":520.37,"h":521,"l":520,"n":32,"o":521,"t":"2026-10-09T11:45:00Z","v":955,"vw":520.678368},{"c":520.26,"h":520.9503,"l":520.26,"n":21,"o":520.5,"t":"2026-10-09T11:50:00Z","v":803,"vw":520.514676},{"c":520.339,"h":521,"l":520.25,"n":19,"o":520.33,"t":"2026-10-09T11:55:00Z","v":1044,"vw":520.365892},{"c":520.25,"h":521.5,"l":520.25,"n":53,"o":521,"t":"2026-10-09T12:00:00Z","v":912,"vw":520.852358},{"c":520,"h":520.392,"l":519.1028,"n":61,"o":520.25,"t":"2026-10-09T12:05:00Z","v":1690,"vw":520.144375},{"c":519.5,"h":519.57,"l":519.5,"n":27,"o":519.57,"t":"2026-10-09T12:10:00Z","v":580,"vw":519.515395},{"c":519,"h":519.07,"l":519,"n":11,"o":519.07,"t":"2026-10-09T12:15:00Z","v":3014,"vw":519.0019},{"c":519.76,"h":519.94,"l":519.67,"n":50,"o":519.67,"t":"2026-10-09T12:20:00Z","v":777,"vw":519.758788},{"c":520.23,"h":520.34,"l":519.8,"n":20,"o":520.34,"t":"2026-10-09T12:25:00Z","v":1201,"vw":519.949926},{"c":519.5,"h":519.5,"l":519.5,"n":5,"o":519.5,"t":"2026-10-09T12:30:00Z","v":106,"vw":519.5},{"c":518.83,"h":519.475,"l":518.83,"n":10,"o":519.475,"t":"2026-10-09T12:35:00Z","v":212,"vw":519.100359},{"c":518.5,"h":519.64,"l":518.5,"n":54,"o":519.64,"t":"2026-10-09T12:40:00Z","v":2991,"vw":518.648915},{"c":518.49,"h":518.49,"l":518.11,"n":24,"o":518.49,"t":"2026-10-09T12:45:00Z","v":461,"vw":518.294983},{"c":518.1,"h":518.2395,"l":518.1,"n":20,"o":518.2395,"t":"2026-10-09T12:50:00Z","v":545,"vw":518.115639},{"c":518.9,"h":519,"l":518.55,"n":48,"o":518.9,"t":"2026-10-09T12:55:00Z","v":1187,"vw":518.868212},{"c":519.9,"h":520,"l":519.9,"n":26,"o":520,"t":"2026-10-09T13:05:00Z","v":322,"vw":519.958763},{"c":520,"h":520,"l":519.9,"n":9,"o":519.9,"t":"2026-10-09T13:10:00Z","v":2044,"vw":519.9972},{"c":520.31,"h":520.83,"l":519.9,"n":90,"o":519.9,"t":"2026-10-09T13:15:00Z","v":1644,"vw":520.126264},{"c":519.1,"h":520.85,"l":519.09,"n":35,"o":520.5,"t":"2026-10-09T13:20:00Z","v":2154,"vw":519.471903},{"c":520.11,"h":520.18,"l":519.01,"n":59,"o":519.85,"t":"2026-10-09T13:25:00Z","v":1605,"vw":519.810454},{"c":517.72,"h":519.71,"l":515.16,"n":2580,"o":519.2,"t":"2026-10-09T13:30:00Z","v":98790,"vw":517.793888},{"c":518.41,"h":518.71,"l":516,"n":2075,"o":517.49,"t":"2026-10-09T13:35:00Z","v":62577,"vw":517.32084},{"c":509.16,"h":519.29,"l":508.32,"n":2946,"o":518.338,"t":"2026-10-09T13:40:00Z","v":106251,"vw":513.865361},{"c":508.76,"h":509.57,"l":506.24,"n":2741,"o":509.32,"t":"2026-10-09T13:45:00Z","v":65954,"vw":507.929302},{"c":507.975,"h":509.63,"l":507.5049,"n":1638,"o":509.03,"t":"2026-10-09T13:50:00Z","v":38781,"vw":508.406857},{"c":509.86,"h":509.86,"l":507.7,"n":1591,"o":507.965,"t":"2026-10-09T13:55:00Z","v":45135,"vw":508.647843},{"c":510.275,"h":511.45,"l":508.7275,"n":1440,"o":509.53,"t":"2026-10-09T14:00:00Z","v":33261,"vw":509.527726},{"c":507.92,"h":510.515,"l":507.67,"n":1454,"o":510.37,"t":"2026-10-09T14:05:00Z","v":35992,"vw":509.406873},{"c":505.8,"h":507.8,"l":504.8,"n":1726,"o":507.8,"t":"2026-10-09T14:10:00Z","v":64282,"vw":506.200011},{"c":506.545,"h":506.83,"l":505.15,"n":1194,"o":505.805,"t":"2026-10-09T14:15:00Z","v":23397,"vw":505.959973},{"c":507.82,"h":508.4999,"l":506.04,"n":1138,"o":506.47,"t":"2026-10-09T14:20:00Z","v":25288,"vw":507.356027},{"c":508.02,"h":508.4,"l":507.225,"n":1214,"o":508.2299,"t":"2026-10-09T14:25:00Z","v":32040,"vw":508.067959},{"c":511.41,"h":511.828,"l":508,"n":1388,"o":508.145,"t":"2026-10-09T14:30:00Z","v":32754,"vw":509.988163},{"c":509.43,"h":511.58,"l":509.0801,"n":1029,"o":511.535,"t":"2026-10-09T14:35:00Z","v":19915,"vw":510.252731},{"c":510.385,"h":510.3851,"l":508.68,"n":1266,"o":509.415,"t":"2026-10-09T14:40:00Z","v":23865,"vw":509.345434},{"c":510.95,"h":511.48,"l":509.9901,"n":1246,"o":510.3,"t":"2026-10-09T14:45:00Z","v":26838,"vw":510.730404},{"c":512.8,"h":513.11,"l":511.045,"n":1171,"o":511.24,"t":"2026-10-09T14:50:00Z","v":24518,"vw":512.424115},{"c":511.997,"h":513.24,"l":511.91,"n":1264,"o":512.69,"t":"2026-10-09T14:55:00Z","v":27548,"vw":512.503009},{"c":512.28,"h":512.75,"l":511.195,"n":1236,"o":512.155,"t":"2026-10-09T15:00:00Z","v":30721,"vw":512.074576},{"c":510.5,"h":512.455,"l":510.01,"n":1049,"o":512.31,"t":"2026-10-09T15:05:00Z","v":19557,"vw":510.968198},{"c":510.525,"h":511.42,"l":510.4105,"n":950,"o":510.5,"t":"2026-10-09T15:10:00Z","v":22354,"vw":510.940546},{"c":510.67,"h":511.1,"l":510.23,"n":818,"o":510.66,"t":"2026-10-09T15:15:00Z","v":16009,"vw":510.679327},{"c":511.05,"h":511.05,"l":509.99,"n":1179,"o":510.7124,"t":"2026-10-09T15:20:00Z","v":18055,"vw":510.561741},{"c":509.12,"h":510.9799,"l":509.12,"n":1118,"o":510.92,"t":"2026-10-09T15:25:00Z","v":19709,"vw":510.229119},{"c":510.06,"h":510.2996,"l":508.78,"n":1174,"o":509.215,"t":"2026-10-09T15:30:00Z","v":27729,"vw":509.933875},{"c":510.47,"h":510.59,"l":509.6801,"n":1186,"o":509.93,"t":"2026-10-09T15:35:00Z","v":22322,"vw":510.135052},{"c":509.82,"h":511,"l":509.45,"n":1040,"o":510.57,"t":"2026-10-09T15:40:00Z","v":15237,"vw":510.384662},{"c":510.24,"h":510.4,"l":509.73,"n":813,"o":509.815,"t":"2026-10-09T15:45:00Z","v":17138,"vw":510.134272},{"c":509.97,"h":510.64,"l":509.93,"n":862,"o":510.2171,"t":"2026-10-09T15:50:00Z","v":14332,"vw":510.216385},{"c":508.755,"h":510.01,"l":508.755,"n":940,"o":509.985,"t":"2026-10-09T15:55:00Z","v":14794,"vw":509.384975},{"c":508.39,"h":508.91,"l":507.925,"n":1023,"o":508.7,"t":"2026-10-09T16:00:00Z","v":22254,"vw":508.430437},{"c":509.79,"h":509.88,"l":508.36,"n":1030,"o":508.36,"t":"2026-10-09T16:05:00Z","v":19678,"vw":509.136367},{"c":510.8069,"h":510.8069,"l":509.36,"n":914,"o":509.74,"t":"2026-10-09T16:10:00Z","v":14503,"vw":510.085749},{"c":510.005,"h":511.07,"l":509.9,"n":857,"o":510.735,"t":"2026-10-09T16:15:00Z","v":16728,"vw":510.534019},{"c":509.74,"h":510.58,"l":509.6,"n":839,"o":509.91,"t":"2026-10-09T16:20:00Z","v":15406,"vw":510.128699},{"c":510.03,"h":510.08,"l":509.53,"n":729,"o":509.855,"t":"2026-10-09T16:25:00Z","v":11681,"vw":509.803371},{"c":509.8071,"h":510.35,"l":509.73,"n":725,"o":510.0519,"t":"2026-10-09T16:30:00Z","v":12444,"vw":510.035884},{"c":509.96,"h":510.5,"l":509.315,"n":696,"o":509.75,"t":"2026-10-09T16:35:00Z","v":8615,"vw":509.822448},{"c":509.31,"h":510.03,"l":509.2029,"n":623,"o":509.95,"t":"2026-10-09T16:40:00Z","v":8333,"vw":509.516664},{"c":509.415,"h":509.93,"l":509.1301,"n":773,"o":509.43,"t":"2026-10-09T16:45:00Z","v":23803,"vw":509.415637},{"c":509.42,"h":510.26,"l":509.39,"n":887,"o":509.43,"t":"2026-10-09T16:50:00Z","v":21175,"vw":509.832058},{"c":509.275,"h":509.6,"l":509.11,"n":679,"o":509.375,"t":"2026-10-09T16:55:00Z","v":12838,"vw":509.31223},{"c":509.42,"h":509.5199,"l":509,"n":798,"o":509.28,"t":"2026-10-09T17:00:00Z","v":19740,"vw":509.25944},{"c":508.23,"h":509.3,"l":507.87,"n":1099,"o":509.18,"t":"2026-10-09T17:05:00Z","v":27010,"vw":508.529436},{"c":508.96,"h":509.4299,"l":508.01,"n":1228,"o":508.325,"t":"2026-10-09T17:10:00Z","v":32672,"vw":508.475585},{"c":509.49,"h":509.565,"l":508.865,"n":816,"o":508.965,"t":"2026-10-09T17:15:00Z","v":19450,"vw":509.19963},{"c":509.75,"h":510.2268,"l":509.28,"n":867,"o":509.47,"t":"2026-10-09T17:20:00Z","v":17203,"vw":509.82636},{"c":509.525,"h":510.23,"l":509.39,"n":1011,"o":509.79,"t":"2026-10-09T17:25:00Z","v":24402,"vw":509.885465},{"c":508.74,"h":509.5,"l":508.34,"n":908,"o":509.24,"t":"2026-10-09T17:30:00Z","v":18396,"vw":508.903549},{"c":508.75,"h":508.75,"l":508.21,"n":738,"o":508.5075,"t":"2026-10-09T17:35:00Z","v":12065,"vw":508.380529},{"c":508.11,"h":508.959,"l":508,"n":1035,"o":508.7599,"t":"2026-10-09T17:40:00Z","v":18845,"vw":508.471786},{"c":508.64,"h":508.87,"l":507.94,"n":1037,"o":508.18,"t":"2026-10-09T17:45:00Z","v":20695,"vw":508.3441},{"c":508.6409,"h":509.0299,"l":508.44,"n":621,"o":508.74,"t":"2026-10-09T17:50:00Z","v":35397,"vw":508.65777},{"c":508.8,"h":508.98,"l":508.11,"n":941,"o":508.41,"t":"2026-10-09T17:55:00Z","v":18803,"vw":508.452459},{"c":508.56,"h":508.745,"l":508.38,"n":577,"o":508.71,"t":"2026-10-09T18:00:00Z","v":9502,"vw":508.580445},{"c":508.9,"h":509.15,"l":508.46,"n":925,"o":508.56,"t":"2026-10-09T18:05:00Z","v":29950,"vw":508.947375},{"c":508.695,"h":509.2246,"l":508.62,"n":737,"o":509.005,"t":"2026-10-09T18:10:00Z","v":31008,"vw":508.939986},{"c":508.46,"h":508.685,"l":508.25,"n":625,"o":508.685,"t":"2026-10-09T18:15:00Z","v":9591,"vw":508.455382},{"c":509.13,"h":509.35,"l":508.3501,"n":1356,"o":508.37,"t":"2026-10-09T18:20:00Z","v":30961,"vw":509.107031},{"c":508.68,"h":509.14,"l":508.38,"n":780,"o":509.14,"t":"2026-10-09T18:25:00Z","v":10920,"vw":508.75404},{"c":508.18,"h":508.72,"l":508.18,"n":706,"o":508.655,"t":"2026-10-09T18:30:00Z","v":13413,"vw":508.515008},{"c":507.795,"h":508.46,"l":507.655,"n":838,"o":508.185,"t":"2026-10-09T18:35:00Z","v":13781,"vw":507.977932},{"c":507.93,"h":508.015,"l":507.1301,"n":812,"o":507.795,"t":"2026-10-09T18:40:00Z","v":13657,"vw":507.645784},{"c":508.35,"h":508.6,"l":507.8201,"n":1086,"o":507.935,"t":"2026-10-09T18:45:00Z","v":22597,"vw":508.233552},{"c":507.5101,"h":508.68,"l":507.4,"n":956,"o":508.355,"t":"2026-10-09T18:50:00Z","v":24235,"vw":507.858723},{"c":507.5,"h":507.59,"l":507.08,"n":874,"o":507.37,"t":"2026-10-09T18:55:00Z","v":17436,"vw":507.337496},{"c":507.06,"h":507.78,"l":506.88,"n":1146,"o":507.41,"t":"2026-10-09T19:00:00Z","v":30222,"vw":507.347962},{"c":507.435,"h":507.675,"l":507.055,"n":1067,"o":507.055,"t":"2026-10-09T19:05:00Z","v":24704,"vw":507.430882},{"c":508.12,"h":508.3,"l":507.435,"n":1427,"o":507.435,"t":"2026-10-09T19:10:00Z","v":30329,"vw":507.983034},{"c":508.325,"h":508.56,"l":508.02,"n":1343,"o":508.2,"t":"2026-10-09T19:15:00Z","v":26890,"vw":508.262929},{"c":508.6901,"h":508.9075,"l":508.34,"n":920,"o":508.43,"t":"2026-10-09T19:20:00Z","v":19343,"vw":508.577566},{"c":508.31,"h":508.74,"l":507.9401,"n":1375,"o":508.64,"t":"2026-10-09T19:25:00Z","v":24259,"vw":508.349304},{"c":508.22,"h":508.73,"l":507.955,"n":1492,"o":508.17,"t":"2026-10-09T19:30:00Z","v":29221,"vw":508.233558},{"c":507.38,"h":508.22,"l":507.361,"n":1680,"o":508.22,"t":"2026-10-09T19:35:00Z","v":32171,"vw":507.689043},{"c":507.195,"h":507.97,"l":507.115,"n":1566,"o":507.325,"t":"2026-10-09T19:40:00Z","v":35605,"vw":507.482614},{"c":506.855,"h":507.29,"l":506.765,"n":2018,"o":507.28,"t":"2026-10-09T19:45:00Z","v":51760,"vw":507.100361},{"c":505.2,"h":507.33,"l":505.2,"n":4547,"o":506.91,"t":"2026-10-09T19:50:00Z","v":135738,"vw":506.089111},{"c":506.85,"h":507.08,"l":505.275,"n":10488,"o":505.275,"t":"2026-10-09T19:55:00Z","v":305385,"vw":506.535485},{"c":507.27,"h":507.27,"l":506.45,"n":239,"o":506.85,"t":"2026-10-09T20:00:00Z","v":817789,"vw":507.029514},{"c":506.99,"h":506.99,"l":506.99,"n":6,"o":506.99,"t":"2026-10-09T20:05:00Z","v":57,"vw":506.99},{"c":507.1,"h":507.1,"l":507.1,"n":6,"o":507.1,"t":"2026-10-09T20:20:00Z","v":225,"vw":507.1},{"c":508.14,"h":508.14,"l":507.21,"n":29,"o":507.21,"t":"2026-10-09T20:25:00Z","v":738,"vw":507.369848},{"c":507.22,"h":507.22,"l":507.22,"n":7,"o":507.22,"t":"2026-10-09T20:30:00Z","v":127,"vw":507.22},{"c":507.8435,"h":507.8435,"l":506.99,"n":41,"o":506.99,"t":"2026-10-09T20:35:00Z","v":654,"vw":507.3314},{"c":507.5162,"h":507.5162,"l":507.5162,"n":13,"o":507.5162,"t":"2026-10-09T20:45:00Z","v":243,"vw":507.5162},{"c":507.7421,"h":507.7421,"l":507.7421,"n":3,"o":507.7421,"t":"2026-10-09T20:55:00Z","v":220,"vw":507.7421},{"c":507.77,"h":507.77,"l":507.77,"n":4,"o":507.77,"t":"2026-10-09T21:00:00Z","v":191,"vw":507.77},{"c":508,"h":508,"l":508,"n":3,"o":508,"t":"2026-10-09T21:05:00Z","v":55,"vw":508},{"c":507.65,"h":507.78,"l":507.65,"n":9,"o":507.78,"t":"2026-10-09T21:10:00Z","v":301,"vw":507.751377},{"c":507.75,"h":507.75,"l":507.5,"n":15,"o":507.5,"t":"2026-10-09T21:20:00Z","v":432,"vw":507.717427},{"c":507.2,"h":507.2,"l":507.2,"n":1,"o":507.2,"t":"2026-10-09T21:35:00Z","v":100,"vw":507.2},{"c":507.53,"h":507.53,"l":507.2,"n":7,"o":507.2,"t":"2026-10-09T21:40:00Z","v":278,"vw":507.458824},{"c":506.99,"h":506.99,"l":506.99,"n":5,"o":506.99,"t":"2026-10-09T21:50:00Z","v":86,"vw":506.99},{"c":507.07,"h":507.07,"l":507.07,"n":12,"o":507.07,"t":"2026-10-09T22:20:00Z","v":224,"vw":507.07},{"c":506.6715,"h":506.75,"l":506.6715,"n":9,"o":506.75,"t":"2026-10-09T22:40:00Z","v":157,"vw":506.708133},{"c":506.6665,"h":506.6665,"l":506.6665,"n":3,"o":506.6665,"t":"2026-10-09T22:55:00Z","v":114,"vw":506.6665},{"c":506.9458,"h":506.9458,"l":506.9123,"n":6,"o":506.9123,"t":"2026-10-09T23:20:00Z","v":189,"vw":506.923542},{"c":507,"h":507,"l":507,"n":6,"o":507,"t":"2026-10-09T23:25:00Z","v":68,"vw":507},{"c":506.85,"h":506.85,"l":506.85,"n":4,"o":506.85,"t":"2026-10-09T23:35:00Z","v":77,"vw":506.85},{"c":507.1999,"h":507.1999,"l":507.1999,"n":7,"o":507.1999,"t":"2026-10-09T23:40:00Z","v":312,"vw":507.1999},{"c":506.65,"h":507,"l":506.65,"n":2,"o":507,"t":"2026-10-09T23:45:00Z","v":143,"vw":506.894755},{"c":507.0722,"h":507.0722,"l":507.0722,"n":5,"o":507.0722,"t":"2026-10-09T23:55:00Z","v":138,"vw":507.0722},{"c":507.51,"h":510,"l":506,"n":548,"o":507.76,"t":"2026-10-12T08:00:00Z","v":6844,"vw":507.568791},{"c":506.99,"h":506.99,"l":506.82,"n":13,"o":506.82,"t":"2026-10-12T08:05:00Z","v":138,"vw":506.914444},{"c":506.25,"h":506.25,"l":506.25,"n":2,"o":506.25,"t":"2026-10-12T08:10:00Z","v":51,"vw":506.25},{"c":505.33,"h":505.33,"l":505.33,"n":25,"o":505.33,"t":"2026-10-12T08:15:00Z","v":208,"vw":505.33},{"c":504.73,"h":504.73,"l":504.73,"n":3,"o":504.73,"t":"2026-10-12T08:25:00Z","v":224,"vw":504.73},{"c":504.28,"h":504.73,"l":504.27,"n":35,"o":504.73,"t":"2026-10-12T08:30:00Z","v":681,"vw":504.340385},{"c":501.44,"h":503.31,"l":501.44,"n":84,"o":503.29,"t":"2026-10-12T08:50:00Z","v":1559,"vw":502.190673},{"c":503.5,"h":503.5,"l":502.8,"n":45,"o":502.8,"t":"2026-10-12T09:00:00Z","v":1453,"vw":502.908},{"c":503.7,"h":503.7,"l":503.7,"n":5,"o":503.7,"t":"2026-10-12T09:15:00Z","v":72,"vw":503.7},{"c":503.38,"h":503.52,"l":503.38,"n":5,"o":503.52,"t":"2026-10-12T09:25:00Z","v":133,"vw":503.457778},{"c":504.04,"h":504.04,"l":502.8921,"n":9,"o":504.03,"t":"2026-10-12T09:30:00Z","v":315,"vw":503.560042},{"c":503,"h":503,"l":503,"n":13,"o":503,"t":"2026-10-12T09:40:00Z","v":286,"vw":503},{"c":502.7242,"h":502.7242,"l":502.7242,"n":9,"o":502.7242,"t":"2026-10-12T09:45:00Z","v":90,"vw":502.7242},{"c":502.3716,"h":502.3716,"l":502.3716,"n":2,"o":502.3716,"t":"2026-10-12T09:50:00Z","v":820,"vw":502.3716},{"c":501,"h":501.45,"l":501,"n":26,"o":501.45,"t":"2026-10-12T10:30:00Z","v":1130,"vw":501.075},{"c":503,"h":503,"l":502.94,"n":24,"o":502.94,"t":"2026-10-12T10:55:00Z","v":607,"vw":502.982703},{"c":501.96,"h":502.11,"l":501.3201,"n":145,"o":502.11,"t":"2026-10-12T11:00:00Z","v":1815,"vw":501.624761},{"c":501.51,"h":501.51,"l":501.51,"n":22,"o":501.51,"t":"2026-10-12T11:05:00Z","v":202,"vw":501.51},{"c":502,"h":502,"l":502,"n":7,"o":502,"t":"2026-10-12T11:10:00Z","v":131,"vw":502},{"c":501.9,"h":502.28,"l":501.8,"n":35,"o":502,"t":"2026-10-12T11:15:00Z","v":1511,"vw":501.997797},{"c":501.75,"h":501.78,"l":501.75,"n":5,"o":501.78,"t":"2026-10-12T11:20:00Z","v":151,"vw":501.77084},{"c":501.57,"h":501.57,"l":501.4,"n":5,"o":501.4,"t":"2026-10-12T11:25:00Z","v":124,"vw":501.475556},{"c":500.63,"h":501.4,"l":500.63,"n":46,"o":501.4,"t":"2026-10-12T11:30:00Z","v":2130,"vw":500.73935},{"c":500.8182,"h":501.85,"l":500.8182,"n":13,"o":501.85,"t":"2026-10-12T11:40:00Z","v":189,"vw":501.222733},{"c":501.05,"h":501.05,"l":501.05,"n":11,"o":501.05,"t":"2026-10-12T11:45:00Z","v":103,"vw":501.05},{"c":501.8373,"h":501.8373,"l":501.1657,"n":4,"o":501.1657,"t":"2026-10-12T11:50:00Z","v":158,"vw":501.380429},{"c":501.7,"h":501.7,"l":501.7,"n":8,"o":501.7,"t":"2026-10-12T11:55:00Z","v":65,"vw":501.7},{"c":500.7916,"h":501.487,"l":500.7916,"n":33,"o":501.22,"t":"2026-10-12T12:00:00Z","v":956,"vw":501.07702},{"c":501.95,"h":501.95,"l":500.3,"n":57,"o":500.63,"t":"2026-10-12T12:05:00Z","v":865,"vw":500.830567},{"c":501.3184,"h":502.21,"l":501.3184,"n":20,"o":501.7624,"t":"2026-10-12T12:10:00Z","v":694,"vw":501.966509},{"c":502.4,"h":502.4,"l":502,"n":7,"o":502,"t":"2026-10-12T12:15:00Z","v":263,"vw":502.072131},{"c":502.32,"h":502.32,"l":502.32,"n":7,"o":502.32,"t":"2026-10-12T12:20:00Z","v":127,"vw":502.32},{"c":502,"h":502.6916,"l":502,"n":37,"o":502.6916,"t":"2026-10-12T12:25:00Z","v":380,"vw":502.233649},{"c":500.3405,"h":501.01,"l":500.3405,"n":37,"o":501.01,"t":"2026-10-12T12:30:00Z","v":1000,"vw":500.67354},{"c":500.66,"h":500.66,"l":500.66,"n":2,"o":500.66,"t":"2026-10-12T12:40:00Z","v":201,"vw":500.66},{"c":502.31,"h":502.31,"l":501.3,"n":9,"o":501.3,"t":"2026-10-12T12:45:00Z","v":489,"vw":502.213885},{"c":502,"h":502.49,"l":502,"n":5,"o":502.49,"t":"2026-10-12T12:55:00Z","v":119,"vw":502.183178},{"c":503.85,"h":503.85,"l":502.01,"n":53,"o":502.01,"t":"2026-10-12T13:00:00Z","v":529,"vw":503.064874},{"c":503.2737,"h":503.54,"l":503.08,"n":22,"o":503.08,"t":"2026-10-12T13:10:00Z","v":434,"vw":503.356299},{"c":503,"h":503,"l":501.48,"n":13,"o":501.48,"t":"2026-10-12T13:15:00Z","v":310,"vw":502.250364},{"c":502,"h":502.82,"l":501.1002,"n":38,"o":502.82,"t":"2026-10-12T13:20:00Z","v":407,"vw":501.948996},{"c":501.06,"h":503,"l":500.66,"n":108,"o":503,"t":"2026-10-12T13:25:00Z","v":1731,"vw":501.151496},{"c":495.54,"h":501.46,"l":492.04,"n":6320,"o":500.11,"t":"2026-10-12T13:30:00Z","v":194286,"vw":497.108315},{"c":496.695,"h":498.6299,"l":493.7522,"n":2598,"o":494.67,"t":"2026-10-12T13:35:00Z","v":77811,"vw":495.952569},{"c":493.59,"h":496.69,"l":491.83,"n":2646,"o":496.69,"t":"2026-10-12T13:40:00Z","v":102434,"vw":493.861848},{"c":496.38,"h":496.98,"l":493.58,"n":2449,"o":493.58,"t":"2026-10-12T13:45:00Z","v":87810,"vw":495.191497},{"c":496.765,"h":497.07,"l":495.58,"n":1467,"o":496.26,"t":"2026-10-12T13:50:00Z","v":51909,"vw":496.283956},{"c":497.78,"h":498.38,"l":496.5,"n":2014,"o":496.75,"t":"2026-10-12T13:55:00Z","v":87241,"vw":497.208408},{"c":496.34,"h":498.61,"l":496.18,"n":1581,"o":498.01,"t":"2026-10-12T14:00:00Z","v":36792,"vw":497.342006},{"c":494.34,"h":496.958,"l":493.57,"n":2042,"o":496.475,"t":"2026-10-12T14:05:00Z","v":38259,"vw":495.138189},{"c":495.985,"h":496.08,"l":493.5901,"n":1467,"o":494.16,"t":"2026-10-12T14:10:00Z","v":49838,"vw":495.471554},{"c":497.8401,"h":498.3199,"l":495.915,"n":1855,"o":495.915,"t":"2026-10-12T14:15:00Z","v":52190,"vw":497.113824},{"c":496.595,"h":498.4143,"l":496.34,"n":1233,"o":498.31,"t":"2026-10-12T14:20:00Z","v":25522,"vw":497.211515},{"c":497.655,"h":497.99,"l":496.15,"n":1591,"o":496.61,"t":"2026-10-12T14:25:00Z","v":42603,"vw":496.988966},{"c":498.37,"h":498.47,"l":497.04,"n":1224,"o":497.56,"t":"2026-10-12T14:30:00Z","v":25011,"vw":497.768421},{"c":499.3,"h":499.35,"l":498.02,"n":1402,"o":498.3,"t":"2026-10-12T14:35:00Z","v":32236,"vw":498.653522},{"c":499.96,"h":500.29,"l":498.9,"n":1607,"o":499.3814,"t":"2026-10-12T14:40:00Z","v":42577,"vw":499.516244},{"c":497.89,"h":500.27,"l":497.87,"n":1554,"o":499.93,"t":"2026-10-12T14:45:00Z","v":86772,"vw":499.26296},{"c":498.69,"h":498.7778,"l":497.43,"n":1105,"o":498.02,"t":"2026-10-12T14:50:00Z","v":20872,"vw":498.199369},{"c":498.23,"h":498.926,"l":497.485,"n":1110,"o":498.55,"t":"2026-10-12T14:55:00Z","v":19216,"vw":498.246859},{"c":496.705,"h":498.27,"l":496.47,"n":1556,"o":498.23,"t":"2026-10-12T15:00:00Z","v":27475,"vw":497.352647},{"c":496.54,"h":497.24,"l":496.23,"n":1035,"o":496.455,"t":"2026-10-12T15:05:00Z","v":20218,"vw":496.599609},{"c":496.085,"h":496.94,"l":495.72,"n":1597,"o":496.49,"t":"2026-10-12T15:10:00Z","v":30225,"vw":496.344654},{"c":496.82,"h":497.85,"l":496.11,"n":1333,"o":496.26,"t":"2026-10-12T15:15:00Z","v":31937,"vw":497.109213},{"c":496.72,"h":497.41,"l":496.55,"n":1058,"o":496.7895,"t":"2026-10-12T15:20:00Z","v":21633,"vw":496.944743},{"c":496.14,"h":497.11,"l":495.9501,"n":1358,"o":496.5,"t":"2026-10-12T15:25:00Z","v":30221,"vw":496.380043},{"c":497.04,"h":497.04,"l":495.8629,"n":1053,"o":496.21,"t":"2026-10-12T15:30:00Z","v":26336,"vw":496.531602},{"c":497.3,"h":497.52,"l":496.73,"n":1057,"o":497.04,"t":"2026-10-12T15:35:00Z","v":21052,"vw":497.095829},{"c":497.74,"h":497.98,"l":497,"n":1083,"o":497.3,"t":"2026-10-12T15:40:00Z","v":25317,"vw":497.526545},{"c":497.5025,"h":498.24,"l":497.36,"n":1212,"o":497.69,"t":"2026-10-12T15:45:00Z","v":25395,"vw":497.791614},{"c":498.965,"h":499.21,"l":497.525,"n":1077,"o":497.525,"t":"2026-10-12T15:50:00Z","v":26985,"vw":498.156844},{"c":499.055,"h":499.31,"l":498.65,"n":1144,"o":498.965,"t":"2026-10-12T15:55:00Z","v":30811,"vw":498.936829},{"c":499.86,"h":500.04,"l":498.51,"n":1177,"o":498.95,"t":"2026-10-12T16:00:00Z","v":32125,"vw":499.459178},{"c":500.35,"h":500.68,"l":499.53,"n":935,"o":499.77,"t":"2026-10-12T16:05:00Z","v":23227,"vw":500.133796},{"c":500.23,"h":500.68,"l":499.83,"n":1046,"o":500.5,"t":"2026-10-12T16:10:00Z","v":20658,"vw":500.240163},{"c":500.12,"h":500.82,"l":499.77,"n":838,"o":500.31,"t":"2026-10-12T16:15:00Z","v":21134,"vw":500.336435},{"c":499.7,"h":500.68,"l":499.65,"n":784,"o":500.28,"t":"2026-10-12T16:20:00Z","v":14276,"vw":500.275318},{"c":499.59,"h":499.95,"l":499.43,"n":787,"o":499.95,"t":"2026-10-12T16:25:00Z","v":15691,"vw":499.650608},{"c":499.5,"h":500.13,"l":499.14,"n":845,"o":499.7,"t":"2026-10-12T16:30:00Z","v":15152,"vw":499.655846},{"c":499.96,"h":500.35,"l":499.42,"n":959,"o":499.55,"t":"2026-10-12T16:35:00Z","v":25808,"vw":500.009},{"c":499.6,"h":500.48,"l":499.18,"n":788,"o":499.96,"t":"2026-10-12T16:40:00Z","v":15771,"vw":499.810988},{"c":498.83,"h":499.8334,"l":498.83,"n":708,"o":499.7601,"t":"2026-10-12T16:45:00Z","v":12955,"vw":499.356542},{"c":498.89,"h":499,"l":498.41,"n":1195,"o":498.895,"t":"2026-10-12T16:50:00Z","v":26274,"vw":498.70227},{"c":498.225,"h":499.01,"l":498.19,"n":1031,"o":498.92,"t":"2026-10-12T16:55:00Z","v":21180,"vw":498.59565},{"c":497.95,"h":498.95,"l":497.95,"n":1236,"o":498.23,"t":"2026-10-12T17:00:00Z","v":27546,"vw":498.369621},{"c":498.135,"h":498.3499,"l":497.42,"n":1293,"o":498.02,"t":"2026-10-12T17:05:00Z","v":35587,"vw":497.909995},{"c":497.935,"h":498.45,"l":497.82,"n":962,"o":498.14,"t":"2026-10-12T17:10:00Z","v":25908,"vw":498.0918},{"c":497.655,"h":498.0599,"l":497.2,"n":1114,"o":497.935,"t":"2026-10-12T17:15:00Z","v":22639,"vw":497.563981},{"c":497.22,"h":497.9221,"l":497.13,"n":948,"o":497.6,"t":"2026-10-12T17:20:00Z","v":20961,"vw":497.483356},{"c":497.095,"h":497.44,"l":496.74,"n":1116,"o":497.16,"t":"2026-10-12T17:25:00Z","v":24580,"vw":497.084356},{"c":497.17,"h":497.4,"l":496.7101,"n":718,"o":497.06,"t":"2026-10-12T17:30:00Z","v":33486,"vw":497.14747},{"c":497.28,"h":497.38,"l":496.92,"n":785,"o":497.205,"t":"2026-10-12T17:35:00Z","v":14413,"vw":497.104943},{"c":497.34,"h":497.45,"l":497.11,"n":633,"o":497.36,"t":"2026-10-12T17:40:00Z","v":10940,"vw":497.293704},{"c":497.1,"h":497.33,"l":496.8801,"n":602,"o":497.3175,"t":"2026-10-12T17:45:00Z","v":11375,"vw":497.136768},{"c":497.37,"h":497.74,"l":497.09,"n":767,"o":497.2,"t":"2026-10-12T17:50:00Z","v":13805,"vw":497.433975},{"c":497.27,"h":497.49,"l":497.07,"n":1016,"o":497.45,"t":"2026-10-12T17:55:00Z","v":13963,"vw":497.257934},{"c":496.96,"h":497.275,"l":496.67,"n":1062,"o":497.275,"t":"2026-10-12T18:00:00Z","v":22555,"vw":496.942885},{"c":497.4301,"h":498.055,"l":496.775,"n":970,"o":496.94,"t":"2026-10-12T18:05:00Z","v":20735,"vw":497.480289},{"c":497.91,"h":498.04,"l":497.32,"n":831,"o":497.43,"t":"2026-10-12T18:10:00Z","v":16694,"vw":497.641755},{"c":496.955,"h":497.805,"l":496.69,"n":1005,"o":497.77,"t":"2026-10-12T18:15:00Z","v":30929,"vw":497.258121},{"c":497.28,"h":497.4741,"l":496.64,"n":829,"o":496.84,"t":"2026-10-12T18:20:00Z","v":15279,"vw":497.074035},{"c":497.53,"h":497.63,"l":497.16,"n":829,"o":497.3,"t":"2026-10-12T18:25:00Z","v":14785,"vw":497.400238},{"c":497.5651,"h":497.74,"l":497.11,"n":1064,"o":497.58,"t":"2026-10-12T18:30:00Z","v":24229,"vw":497.433734},{"c":497.82,"h":497.82,"l":497.055,"n":880,"o":497.7383,"t":"2026-10-12T18:35:00Z","v":12336,"vw":497.476698},{"c":498.36,"h":498.56,"l":497.6636,"n":1267,"o":497.82,"t":"2026-10-12T18:40:00Z","v":26420,"vw":498.191249},{"c":497.77,"h":498.32,"l":497.58,"n":1012,"o":498.27,"t":"2026-10-12T18:45:00Z","v":18555,"vw":497.853084},{"c":497.0499,"h":497.725,"l":496.4,"n":1240,"o":497.725,"t":"2026-10-12T18:50:00Z","v":30755,"vw":496.920551},{"c":496.26,"h":496.885,"l":496.195,"n":992,"o":496.88,"t":"2026-10-12T18:55:00Z","v":19773,"vw":496.512262},{"c":497.12,"h":497.47,"l":496.1,"n":1221,"o":496.29,"t":"2026-10-12T19:00:00Z","v":26247,"vw":496.870003},{"c":496.42,"h":497.14,"l":496.37,"n":1404,"o":497.04,"t":"2026-10-12T19:05:00Z","v":31518,"vw":496.843294},{"c":496.99,"h":497.295,"l":496.3796,"n":1228,"o":496.42,"t":"2026-10-12T19:10:00Z","v":22660,"vw":496.792604},{"c":497.045,"h":497.0899,"l":496.43,"n":1214,"o":496.985,"t":"2026-10-12T19:15:00Z","v":30481,"vw":496.711634},{"c":497.105,"h":497.3799,"l":496.8106,"n":1440,"o":497.045,"t":"2026-10-12T19:20:00Z","v":26864,"vw":497.0398},{"c":497.86,"h":497.9,"l":496.81,"n":1324,"o":496.98,"t":"2026-10-12T19:25:00Z","v":25615,"vw":497.318657},{"c":498.18,"h":498.25,"l":496.94,"n":2456,"o":497.9,"t":"2026-10-12T19:30:00Z","v":52220,"vw":497.639606},{"c":497.9,"h":498.65,"l":497.77,"n":2092,"o":498.1,"t":"2026-10-12T19:35:00Z","v":45064,"vw":498.290074},{"c":497.86,"h":498.6,"l":497.65,"n":2657,"o":497.86,"t":"2026-10-12T19:40:00Z","v":72587,"vw":498.069855},{"c":497.41,"h":498.2,"l":497.29,"n":2457,"o":497.875,"t":"2026-10-12T19:45:00Z","v":54845,"vw":497.745239},{"c":497.71,"h":498.01,"l":497.07,"n":4668,"o":497.53,"t":"2026-10-12T19:50:00Z","v":105485,"vw":497.559797},{"c":497.53,"h":498.54,"l":496.86,"n":9815,"o":497.71,"t":"2026-10-12T19:55:00Z","v":284561,"vw":497.765554},{"c":497.01,"h":497.78,"l":497.01,"n":178,"o":497.53,"t":"2026-10-12T20:00:00Z","v":1170877,"vw":497.529892},{"c":497.1,"h":497.1,"l":497.01,"n":24,"o":497.01,"t":"2026-10-12T20:05:00Z","v":1063,"vw":497.032935},{"c":497.2,"h":497.2,"l":497.0871,"n":16,"o":497.0871,"t":"2026-10-12T20:10:00Z","v":117,"vw":497.138641},{"c":497.4,"h":497.4,"l":497.4,"n":3,"o":497.4,"t":"2026-10-12T20:15:00Z","v":68,"vw":497.4},{"c":499.99,"h":499.99,"l":497.4,"n":11,"o":497.4,"t":"2026-10-12T20:20:00Z","v":3478,"vw":498.263333},{"c":497.7,"h":497.7,"l":497.4,"n":11,"o":497.4,"t":"2026-10-12T20:25:00Z","v":219,"vw":497.55},{"c":496.8,"h":497.7,"l":496.8,"n":53,"o":497.7,"t":"2026-10-12T20:30:00Z","v":1285,"vw":497.357382},{"c":498.139,"h":498.139,"l":498.139,"n":2,"o":498.139,"t":"2026-10-12T20:40:00Z","v":43,"vw":498.139},{"c":497.99,"h":497.99,"l":497.98,"n":27,"o":497.98,"t":"2026-10-12T21:05:00Z","v":275,"vw":497.986667},{"c":497,"h":497.47,"l":497,"n":18,"o":497.47,"t":"2026-10-12T21:25:00Z","v":344,"vw":497.145333},{"c":498.4843,"h":498.4843,"l":497,"n":5,"o":497,"t":"2026-10-12T21:30:00Z","v":180,"vw":497.645712},{"c":497.71,"h":497.71,"l":497.71,"n":6,"o":497.71,"t":"2026-10-12T21:45:00Z","v":71,"vw":497.71},{"c":496.5,"h":496.5,"l":496.5,"n":10,"o":496.5,"t":"2026-10-12T21:50:00Z","v":115,"vw":496.5},{"c":497.53,"h":497.53,"l":497.53,"n":71,"o":497.53,"t":"2026-10-12T22:00:00Z","v":433,"vw":497.53},{"c":498.028,"h":498.028,"l":498,"n":9,"o":498,"t":"2026-10-12T22:05:00Z","v":163,"vw":498.010219},{"c":496,"h":496.06,"l":496,"n":57,"o":496.06,"t":"2026-10-12T23:00:00Z","v":1571,"vw":496.015247},{"c":495.01,"h":495.01,"l":495.01,"n":4,"o":495.01,"t":"2026-10-12T23:10:00Z","v":56,"vw":495.01},{"c":495.24,"h":495.2409,"l":495.24,"n":20,"o":495.2409,"t":"2026-10-12T23:15:00Z","v":270,"vw":495.240581},{"c":495.01,"h":496.06,"l":495.01,"n":16,"o":496.06,"t":"2026-10-12T23:25:00Z","v":602,"vw":495.14086},{"c":494.52,"h":495.01,"l":494.52,"n":26,"o":495.01,"t":"2026-10-12T23:30:00Z","v":460,"vw":494.951085},{"c":495,"h":495,"l":495,"n":4,"o":495,"t":"2026-10-12T23:35:00Z","v":91,"vw":495},{"c":495.1746,"h":495.1746,"l":495.1746,"n":5,"o":495.1746,"t":"2026-10-12T23:40:00Z","v":83,"vw":495.1746},{"c":493,"h":495.1099,"l":493,"n":73,"o":494,"t":"2026-10-12T23:50:00Z","v":1745,"vw":493.966269},{"c":493.28,"h":493.5,"l":493.28,"n":10,"o":493.5,"t":"2026-10-12T23:55:00Z","v":163,"vw":493.412},{"c":487.33,"h":491.51,"l":483.56,"n":1314,"o":484.75,"t":"2026-10-13T08:00:00Z","v":14781,"vw":486.740096},{"c":484,"h":486.03,"l":484,"n":46,"o":486.03,"t":"2026-10-13T08:05:00Z","v":855,"vw":485.440372},{"c":488.01,"h":488.01,"l":487.24,"n":35,"o":487.2521,"t":"2026-10-13T08:10:00Z","v":878,"vw":487.377455},{"c":487,"h":487,"l":487,"n":6,"o":487,"t":"2026-10-13T08:20:00Z","v":153,"vw":487},{"c":490.1,"h":490.1,"l":488.66,"n":82,"o":488.66,"t":"2026-10-13T08:25:00Z","v":1342,"vw":489.312303},{"c":490.1,"h":490.1,"l":490.1,"n":16,"o":490.1,"t":"2026-10-13T08:30:00Z","v":257,"vw":490.1},{"c":489.7,"h":489.7,"l":489.7,"n":2,"o":489.7,"t":"2026-10-13T08:35:00Z","v":51,"vw":489.7},{"c":490.1,"h":490.1,"l":490.1,"n":20,"o":490.1,"t":"2026-10-13T08:40:00Z","v":735,"vw":490.1},{"c":490,"h":490.09,"l":488.3773,"n":97,"o":490.09,"t":"2026-10-13T08:45:00Z","v":1871,"vw":489.554269},{"c":489.24,"h":489.24,"l":489.24,"n":5,"o":489.24,"t":"2026-10-13T08:50:00Z","v":103,"vw":489.24},{"c":488.72,"h":489.79,"l":488.72,"n":9,"o":489.79,"t":"2026-10-13T08:55:00Z","v":232,"vw":489.025714},{"c":490.1,"h":490.1,"l":488.8,"n":79,"o":488.8,"t":"2026-10-13T09:05:00Z","v":1601,"vw":489.678291},{"c":491,"h":491,"l":491,"n":8,"o":491,"t":"2026-10-13T09:15:00Z","v":326,"vw":491},{"c":490.87,"h":490.87,"l":490.42,"n":12,"o":490.42,"t":"2026-10-13T09:20:00Z","v":1005,"vw":490.78824},{"c":490.11,"h":490.11,"l":490.11,"n":10,"o":490.11,"t":"2026-10-13T09:35:00Z","v":77,"vw":490.11},{"c":489.18,"h":490.53,"l":489.18,"n":35,"o":490.5,"t":"2026-10-13T09:40:00Z","v":702,"vw":489.503387},{"c":488.77,"h":488.77,"l":487.27,"n":15,"o":488.59,"t":"2026-10-13T09:45:00Z","v":308,"vw":487.918511},{"c":488.44,"h":488.44,"l":488.44,"n":6,"o":488.44,"t":"2026-10-13T09:50:00Z","v":171,"vw":488.44},{"c":489.2,"h":489.2,"l":489.2,"n":2,"o":489.2,"t":"2026-10-13T09:55:00Z","v":60,"vw":489.2},{"c":489.42,"h":489.42,"l":489.42,"n":9,"o":489.42,"t":"2026-10-13T10:00:00Z","v":98,"vw":489.42},{"c":488.45,"h":488.45,"l":488.45,"n":9,"o":488.45,"t":"2026-10-13T10:15:00Z","v":114,"vw":488.45},{"c":488.27,"h":488.27,"l":488.27,"n":5,"o":488.27,"t":"2026-10-13T10:20:00Z","v":495,"vw":488.27},{"c":488.64,"h":488.64,"l":487.48,"n":5,"o":487.48,"t":"2026-10-13T10:25:00Z","v":158,"vw":488.308571},{"c":489.74,"h":489.74,"l":488.62,"n":14,"o":488.62,"t":"2026-10-13T10:35:00Z","v":215,"vw":489.027273},{"c":488.95,"h":488.95,"l":488.95,"n":4,"o":488.95,"t":"2026-10-13T10:40:00Z","v":100,"vw":488.95},{"c":488.11,"h":488.22,"l":488.06,"n":12,"o":488.22,"t":"2026-10-13T10:50:00Z","v":282,"vw":488.141532},{"c":487.4,"h":487.48,"l":487.4,"n":13,"o":487.48,"t":"2026-10-13T10:55:00Z","v":219,"vw":487.434286},{"c":486.5,"h":488.76,"l":486.5,"n":210,"o":488.76,"t":"2026-10-13T11:00:00Z","v":2980,"vw":486.819503},{"c":486,"h":487.08,"l":485.8634,"n":74,"o":487.03,"t":"2026-10-13T11:05:00Z","v":3914,"vw":486.379721},{"c":485.9,"h":486.15,"l":485.2154,"n":94,"o":486.01,"t":"2026-10-13T11:10:00Z","v":2367,"vw":485.862453},{"c":484.5,"h":485.5,"l":484.27,"n":141,"o":485.5,"t":"2026-10-13T11:15:00Z","v":2202,"vw":484.890852},{"c":485.5,"h":485.5323,"l":483.8503,"n":64,"o":484.44,"t":"2026-10-13T11:20:00Z","v":1968,"vw":484.69318},{"c":486,"h":486,"l":485,"n":28,"o":485,"t":"2026-10-13T11:25:00Z","v":660,"vw":485.688802},{"c":486.85,"h":487.14,"l":486.85,"n":16,"o":487.14,"t":"2026-10-13T11:30:00Z","v":369,"vw":487.044918},{"c":486.86,"h":486.86,"l":486.06,"n":33,"o":486.06,"t":"2026-10-13T11:35:00Z","v":512,"vw":486.363104},{"c":487.33,"h":487.86,"l":486,"n":92,"o":486.57,"t":"2026-10-13T11:40:00Z","v":2307,"vw":486.783631},{"c":487.89,"h":487.89,"l":487.5,"n":10,"o":487.5,"t":"2026-10-13T11:45:00Z","v":891,"vw":487.565},{"c":487,"h":487,"l":487,"n":2,"o":487,"t":"2026-10-13T11:50:00Z","v":43,"vw":487},{"c":486,"h":486.54,"l":486,"n":27,"o":486.54,"t":"2026-10-13T11:55:00Z","v":193,"vw":486.301095},{"c":486.3,"h":486.3,"l":486.3,"n":20,"o":486.3,"t":"2026-10-13T12:00:00Z","v":160,"vw":486.3},{"c":487.1,"h":487.47,"l":486.34,"n":62,"o":486.34,"t":"2026-10-13T12:05:00Z","v":2279,"vw":487.002028},{"c":488,"h":488,"l":487.6,"n":47,"o":487.6,"t":"2026-10-13T12:10:00Z","v":2508,"vw":487.920385},{"c":487.73,"h":488.5,"l":487.38,"n":66,"o":487.66,"t":"2026-10-13T12:15:00Z","v":2632,"vw":487.905188},{"c":488.68,"h":488.68,"l":488,"n":54,"o":488,"t":"2026-10-13T12:20:00Z","v":818,"vw":488.34},{"c":488.15,"h":488.47,"l":487.64,"n":51,"o":487.66,"t":"2026-10-13T12:25:00Z","v":1051,"vw":487.812709},{"c":485.71,"h":488.69,"l":485.51,"n":193,"o":487.74,"t":"2026-10-13T12:30:00Z","v":3871,"vw":486.895642},{"c":486.76,"h":488.7532,"l":486,"n":131,"o":486,"t":"2026-10-13T12:35:00Z","v":2547,"vw":486.924605},{"c":487.4247,"h":487.4247,"l":486.44,"n":64,"o":486.47,"t":"2026-10-13T12:40:00Z","v":1829,"vw":486.802917},{"c":486.82,"h":486.97,"l":485.17,"n":259,"o":486.97,"t":"2026-10-13T12:45:00Z","v":7004,"vw":486.53125},{"c":487.3833,"h":487.3833,"l":486.5,"n":120,"o":486.82,"t":"2026-10-13T12:50:00Z","v":1822,"vw":486.944572},{"c":485.7,"h":486.44,"l":485.35,"n":75,"o":486.03,"t":"2026-10-13T12:55:00Z","v":2187,"vw":486.039574},{"c":485.59,"h":485.88,"l":485.35,"n":48,"o":485.88,"t":"2026-10-13T13:00:00Z","v":1667,"vw":485.576431},{"c":486.0075,"h":486.0075,"l":484.83,"n":71,"o":485.01,"t":"2026-10-13T13:05:00Z","v":1057,"vw":485.132523},{"c":486.25,"h":486.44,"l":486.1,"n":46,"o":486.44,"t":"2026-10-13T13:10:00Z","v":1106,"vw":486.30482},{"c":484.75,"h":486.3,"l":484.67,"n":153,"o":486.3,"t":"2026-10-13T13:15:00Z","v":4770,"vw":485.049685},{"c":484.5,"h":485,"l":484.5,"n":42,"o":484.95,"t":"2026-10-13T13:20:00Z","v":651,"vw":484.840544},{"c":483.83,"h":487,"l":483.83,"n":377,"o":484.96,"t":"2026-10-13T13:25:00Z","v":7592,"vw":485.377562},{"c":478.11,"h":485.63,"l":476.76,"n":7269,"o":485.395,"t":"2026-10-13T13:30:00Z","v":240242,"vw":481.651408},{"c":478.89,"h":481.82,"l":476.19,"n":5265,"o":478.0956,"t":"2026-10-13T13:35:00Z","v":178071,"vw":478.715126},{"c":480.55,"h":482.6,"l":478.44,"n":4348,"o":478.79,"t":"2026-10-13T13:40:00Z","v":169543,"vw":480.407999},{"c":478.69,"h":481.28,"l":478.365,"n":3365,"o":480.65,"t":"2026-10-13T13:45:00Z","v":102305,"vw":479.81463},{"c":478.705,"h":479.6,"l":475.89,"n":4189,"o":478.54,"t":"2026-10-13T13:50:00Z","v":139730,"vw":477.611448},{"c":476.36,"h":478.855,"l":475.6001,"n":3407,"o":478.7775,"t":"2026-10-13T13:55:00Z","v":106446,"vw":477.259072},{"c":477.48,"h":478.6,"l":475.71,"n":3511,"o":476.405,"t":"2026-10-13T14:00:00Z","v":113485,"vw":477.20126},{"c":477.445,"h":477.79,"l":475.91,"n":2858,"o":477.68,"t":"2026-10-13T14:05:00Z","v":92866,"vw":476.888955},{"c":478.6163,"h":478.86,"l":475.99,"n":2859,"o":477.18,"t":"2026-10-13T14:10:00Z","v":79336,"vw":477.364028},{"c":476.385,"h":479.4,"l":476.3137,"n":2237,"o":478.33,"t":"2026-10-13T14:15:00Z","v":63406,"vw":478.135022},{"c":477.255,"h":477.396,"l":476,"n":2239,"o":476.385,"t":"2026-10-13T14:20:00Z","v":55910,"vw":476.620566},{"c":475.79,"h":477.165,"l":474.81,"n":2954,"o":477.07,"t":"2026-10-13T14:25:00Z","v":71340,"vw":475.902957},{"c":474.52,"h":475.81,"l":473.61,"n":3055,"o":475.8,"t":"2026-10-13T14:30:00Z","v":79077,"vw":474.395532},{"c":475.45,"h":475.8,"l":474.33,"n":2420,"o":474.485,"t":"2026-10-13T14:35:00Z","v":60113,"vw":475.22953},{"c":475.2,"h":477.36,"l":474.72,"n":2131,"o":475.49,"t":"2026-10-13T14:40:00Z","v":45900,"vw":475.889219},{"c":474.37,"h":475.34,"l":474.2,"n":1779,"o":475.34,"t":"2026-10-13T14:45:00Z","v":35748,"vw":474.629832},{"c":472.2849,"h":474.23,"l":472.03,"n":2351,"o":474.19,"t":"2026-10-13T14:50:00Z","v":51349,"vw":473.22075},{"c":472.52,"h":473.1999,"l":471.71,"n":2787,"o":472.23,"t":"2026-10-13T14:55:00Z","v":79088,"vw":472.460244},{"c":472.415,"h":472.8765,"l":471.695,"n":2720,"o":472.54,"t":"2026-10-13T15:00:00Z","v":86533,"vw":472.31927},{"c":473.61,"h":474.4,"l":471.5,"n":3939,"o":472.415,"t":"2026-10-13T15:05:00Z","v":158727,"vw":472.723555},{"c":471.51,"h":473.95,"l":470.44,"n":2876,"o":473.44,"t":"2026-10-13T15:10:00Z","v":78379,"vw":472.475562},{"c":468.865,"h":472.135,"l":468.26,"n":5081,"o":471.51,"t":"2026-10-13T15:15:00Z","v":184443,"vw":470.035094},{"c":466,"h":469.9,"l":465.8074,"n":4201,"o":468.815,"t":"2026-10-13T15:20:00Z","v":145525,"vw":467.553055},{"c":460.44,"h":466.01,"l":459,"n":9054,"o":466.01,"t":"2026-10-13T15:25:00Z","v":323991,"vw":462.811214},{"c":456.285,"h":461.38,"l":456.0116,"n":7560,"o":460.47,"t":"2026-10-13T15:30:00Z","v":255984,"vw":459.239778},{"c":456.02,"h":456.785,"l":452.81,"n":10718,"o":456.28,"t":"2026-10-13T15:35:00Z","v":419960,"vw":454.866597},{"c":458.73,"h":459.57,"l":455.0001,"n":4781,"o":456.04,"t":"2026-10-13T15:40:00Z","v":180674,"vw":457.755385},{"c":460.135,"h":460.5559,"l":458.02,"n":2880,"o":458.64,"t":"2026-10-13T15:45:00Z","v":87800,"vw":459.192176},{"c":461.73,"h":461.81,"l":459.7,"n":3538,"o":460.135,"t":"2026-10-13T15:50:00Z","v":137057,"vw":460.907822},{"c":463.75,"h":464.07,"l":461.22,"n":3373,"o":461.7,"t":"2026-10-13T15:55:00Z","v":104567,"vw":462.745755},{"c":465.4472,"h":466.62,"l":463.44,"n":3548,"o":463.76,"t":"2026-10-13T16:00:00Z","v":120085,"vw":465.253503},{"c":464.325,"h":465.755,"l":464.11,"n":2183,"o":465.43,"t":"2026-10-13T16:05:00Z","v":55291,"vw":464.78355},{"c":462.3,"h":465.34,"l":462.3,"n":2775,"o":464.325,"t":"2026-10-13T16:10:00Z","v":97992,"vw":463.624626},{"c":462.53,"h":462.5625,"l":461.0206,"n":2577,"o":462.25,"t":"2026-10-13T16:15:00Z","v":75985,"vw":462.016586},{"c":461.09,"h":462.82,"l":460.3548,"n":3349,"o":462.555,"t":"2026-10-13T16:20:00Z","v":87975,"vw":461.332126},{"c":463.37,"h":464.7,"l":460.97,"n":3215,"o":461.145,"t":"2026-10-13T16:25:00Z","v":120939,"vw":462.525661},{"c":465.6,"h":466.47,"l":463.37,"n":3196,"o":463.37,"t":"2026-10-13T16:30:00Z","v":113447,"vw":464.995155},{"c":466.375,"h":467.13,"l":464.26,"n":2607,"o":465.55,"t":"2026-10-13T16:35:00Z","v":80252,"vw":466.186579},{"c":465.06,"h":466.56,"l":464.39,"n":2359,"o":466.14,"t":"2026-10-13T16:40:00Z","v":78376,"vw":465.378515},{"c":465.6225,"h":469.73,"l":465.06,"n":3661,"o":465.06,"t":"2026-10-13T16:45:00Z","v":134316,"vw":467.39518},{"c":466.23,"h":466.48,"l":464.7,"n":1999,"o":465.6,"t":"2026-10-13T16:50:00Z","v":58281,"vw":465.602717},{"c":462.8,"h":466.64,"l":462.2807,"n":3104,"o":466.23,"t":"2026-10-13T16:55:00Z","v":115662,"vw":464.176608},{"c":459.375,"h":463.4,"l":458.18,"n":4021,"o":462.67,"t":"2026-10-13T17:00:00Z","v":131803,"vw":460.771322},{"c":457.495,"h":460.8331,"l":457.28,"n":2882,"o":459.375,"t":"2026-10-13T17:05:00Z","v":96629,"vw":459.073008},{"c":456.66,"h":457.91,"l":456.66,"n":3047,"o":457.76,"t":"2026-10-13T17:10:00Z","v":98426,"vw":457.228369},{"c":457.59,"h":457.89,"l":456.205,"n":2916,"o":456.72,"t":"2026-10-13T17:15:00Z","v":84777,"vw":456.963402},{"c":454.992,"h":457.89,"l":454.5201,"n":3697,"o":457.655,"t":"2026-10-13T17:20:00Z","v":120186,"vw":456.081194},{"c":455,"h":455.52,"l":453.1,"n":4042,"o":454.57,"t":"2026-10-13T17:25:00Z","v":198693,"vw":454.11653},{"c":456.975,"h":457.3,"l":454.83,"n":2306,"o":454.83,"t":"2026-10-13T17:30:00Z","v":68852,"vw":456.068746},{"c":459.02,"h":459.1,"l":456.7,"n":2301,"o":457.01,"t":"2026-10-13T17:35:00Z","v":65282,"vw":457.855417},{"c":459.17,"h":459.97,"l":458.13,"n":1795,"o":458.99,"t":"2026-10-13T17:40:00Z","v":50052,"vw":459.181114},{"c":457.6013,"h":459.4,"l":457.6013,"n":1845,"o":459.21,"t":"2026-10-13T17:45:00Z","v":53824,"vw":458.767216},{"c":457.9,"h":458.16,"l":456.8956,"n":2277,"o":457.7,"t":"2026-10-13T17:50:00Z","v":59809,"vw":457.451933},{"c":457.5,"h":458.005,"l":456.765,"n":1780,"o":458.005,"t":"2026-10-13T17:55:00Z","v":48271,"vw":457.342791},{"c":457.19,"h":457.95,"l":457.13,"n":1829,"o":457.61,"t":"2026-10-13T18:00:00Z","v":61196,"vw":457.610412},{"c":458.38,"h":458.85,"l":456.8301,"n":2677,"o":457.185,"t":"2026-10-13T18:05:00Z","v":85689,"vw":457.966315},{"c":458.69,"h":458.87,"l":457.745,"n":1799,"o":458.38,"t":"2026-10-13T18:10:00Z","v":52926,"vw":458.187542},{"c":457.5,"h":458.57,"l":456.475,"n":1901,"o":458.57,"t":"2026-10-13T18:15:00Z","v":65198,"vw":457.07958},{"c":458.53,"h":458.78,"l":457.33,"n":1952,"o":457.5,"t":"2026-10-13T18:20:00Z","v":58029,"vw":458.127203},{"c":458.85,"h":459.96,"l":458.5401,"n":1818,"o":458.645,"t":"2026-10-13T18:25:00Z","v":62856,"vw":459.175867},{"c":458.005,"h":459.7799,"l":457.8028,"n":1802,"o":458.85,"t":"2026-10-13T18:30:00Z","v":48978,"vw":458.673044},{"c":456.85,"h":458.1099,"l":456.49,"n":2091,"o":458,"t":"2026-10-13T18:35:00Z","v":63101,"vw":457.252919},{"c":456.03,"h":457.15,"l":456.0001,"n":1989,"o":456.68,"t":"2026-10-13T18:40:00Z","v":55956,"vw":456.808211},{"c":454.76,"h":456.55,"l":454.34,"n":2993,"o":456.16,"t":"2026-10-13T18:45:00Z","v":90629,"vw":455.384084},{"c":455.63,"h":455.8,"l":454.44,"n":2083,"o":454.77,"t":"2026-10-13T18:50:00Z","v":65979,"vw":455.212449},{"c":455.92,"h":456.2099,"l":455.2912,"n":2295,"o":455.6,"t":"2026-10-13T18:55:00Z","v":233854,"vw":455.676354},{"c":455.34,"h":456.3193,"l":455.165,"n":2122,"o":455.92,"t":"2026-10-13T19:00:00Z","v":64688,"vw":455.617113},{"c":459.875,"h":459.875,"l":455.105,"n":3750,"o":455.34,"t":"2026-10-13T19:05:00Z","v":147838,"vw":457.408861},{"c":458.18,"h":460.34,"l":458.155,"n":2526,"o":459.875,"t":"2026-10-13T19:10:00Z","v":68061,"vw":459.269655},{"c":462.67,"h":463.37,"l":458.0101,"n":3828,"o":458.16,"t":"2026-10-13T19:15:00Z","v":154032,"vw":460.613134},{"c":463.335,"h":463.72,"l":461.4701,"n":2722,"o":462.67,"t":"2026-10-13T19:20:00Z","v":83926,"vw":462.714899},{"c":461.5,"h":463.565,"l":461.5,"n":2866,"o":463.3375,"t":"2026-10-13T19:25:00Z","v":281168,"vw":462.64473},{"c":461.75,"h":463.18,"l":461.11,"n":3504,"o":461.555,"t":"2026-10-13T19:30:00Z","v":101815,"vw":462.471839},{"c":462.155,"h":462.5,"l":461.315,"n":2891,"o":461.74,"t":"2026-10-13T19:35:00Z","v":72164,"vw":461.998055},{"c":462.61,"h":463.53,"l":462.12,"n":3856,"o":462.265,"t":"2026-10-13T19:40:00Z","v":112768,"vw":462.890714},{"c":461.76,"h":462.7,"l":461.63,"n":3747,"o":462.61,"t":"2026-10-13T19:45:00Z","v":122349,"vw":462.279018},{"c":462.08,"h":462.37,"l":460.72,"n":8059,"o":461.745,"t":"2026-10-13T19:50:00Z","v":227621,"vw":461.531907},{"c":464.18,"h":464.77,"l":461.89,"n":15440,"o":461.89,"t":"2026-10-13T19:55:00Z","v":495413,"vw":463.953898},{"c":464.78,"h":465,"l":464,"n":362,"o":464.18,"t":"2026-10-13T20:00:00Z","v":1548101,"vw":464.24007},{"c":465,"h":465,"l":464,"n":139,"o":464,"t":"2026-10-13T20:05:00Z","v":5673,"vw":464.896078},{"c":465.46,"h":465.81,"l":464.584,"n":77,"o":465.6358,"t":"2026-10-13T20:10:00Z","v":1262,"vw":465.246188},{"c":465,"h":465.4991,"l":465,"n":125,"o":465.4991,"t":"2026-10-13T20:15:00Z","v":2338,"vw":465.126736},{"c":464.45,"h":464.7,"l":464.1155,"n":74,"o":464.355,"t":"2026-10-13T20:20:00Z","v":1298,"vw":464.323175},{"c":464.18,"h":464.7,"l":464.18,"n":30,"o":464.7,"t":"2026-10-13T20:25:00Z","v":2551,"vw":464.443911},{"c":464,"h":464.7,"l":463.31,"n":112,"o":464.5,"t":"2026-10-13T20:30:00Z","v":3805,"vw":464.080786},{"c":464,"h":464,"l":463.3,"n":15,"o":464,"t":"2026-10-13T20:35:00Z","v":383,"vw":463.761905},{"c":464.35,"h":464.35,"l":463.501,"n":73,"o":464.26,"t":"2026-10-13T20:45:00Z","v":1024,"vw":463.786177},{"c":464.23,"h":464.31,"l":464.23,"n":25,"o":464.28,"t":"2026-10-13T20:50:00Z","v":1587,"vw":464.236703},{"c":464.24,"h":464.5,"l":464.23,"n":103,"o":464.23,"t":"2026-10-13T20:55:00Z","v":154935,"vw":464.26067},{"c":464.6287,"h":464.7,"l":464.267,"n":22,"o":464.267,"t":"2026-10-13T21:00:00Z","v":492,"vw":464.570263},{"c":464.42,"h":464.42,"l":464.42,"n":10,"o":464.42,"t":"2026-10-13T21:05:00Z","v":75,"vw":464.42},{"c":464.5,"h":464.5,"l":464.5,"n":19,"o":464.5,"t":"2026-10-13T21:10:00Z","v":362,"vw":464.5},{"c":465,"h":465,"l":464.5947,"n":45,"o":464.75,"t":"2026-10-13T21:15:00Z","v":498,"vw":464.855},{"c":465.5,"h":465.5,"l":465.01,"n":22,"o":465.01,"t":"2026-10-13T21:20:00Z","v":260,"vw":465.36},{"c":465.4349,"h":465.4349,"l":465.4349,"n":3,"o":465.4349,"t":"2026-10-13T21:25:00Z","v":92,"vw":465.4349},{"c":464.7664,"h":465.4289,"l":464.7664,"n":8,"o":465.4289,"t":"2026-10-13T21:30:00Z","v":130,"vw":465.09765},{"c":465.6,"h":465.6,"l":465.18,"n":47,"o":465.18,"t":"2026-10-13T21:35:00Z","v":727,"vw":465.425983},{"c":466,"h":466,"l":465.55,"n":15,"o":465.6,"t":"2026-10-13T21:40:00Z","v":818,"vw":465.867326},{"c":465.9093,"h":465.9093,"l":465.75,"n":33,"o":465.75,"t":"2026-10-13T21:45:00Z","v":307,"vw":465.830455},{"c":465.441,"h":465.64,"l":465.26,"n":56,"o":465.64,"t":"2026-10-13T21:50:00Z","v":824,"vw":465.458374},{"c":464.71,"h":465.06,"l":464.71,"n":132,"o":465.01,"t":"2026-10-13T21:55:00Z","v":1903,"vw":464.827731},{"c":463.99,"h":464.5,"l":463.99,"n":102,"o":464.5,"t":"2026-10-13T22:00:00Z","v":981,"vw":464.378708},{"c":464.24,"h":464.24,"l":463.9,"n":23,"o":463.9,"t":"2026-10-13T22:05:00Z","v":1171,"vw":464.211548},{"c":464,"h":465,"l":463.9962,"n":83,"o":464.19,"t":"2026-10-13T22:10:00Z","v":1995,"vw":464.883383},{"c":464.5,"h":464.5,"l":464.24,"n":28,"o":464.24,"t":"2026-10-13T22:20:00Z","v":428,"vw":464.443478},{"c":465,"h":465,"l":464.0198,"n":27,"o":464.45,"t":"2026-10-13T22:25:00Z","v":2026,"vw":464.729406},{"c":465.03,"h":465.6023,"l":465.03,"n":25,"o":465.362,"t":"2026-10-13T22:30:00Z","v":266,"vw":465.273325},{"c":465,"h":465,"l":465,"n":24,"o":465,"t":"2026-10-13T22:35:00Z","v":309,"vw":465},{"c":465,"h":465.5,"l":465,"n":37,"o":465.2,"t":"2026-10-13T22:40:00Z","v":1565,"vw":465.430795},{"c":465.2,"h":465.7699,"l":465.04,"n":17,"o":465.04,"t":"2026-10-13T22:45:00Z","v":520,"vw":465.579708},{"c":465.01,"h":465.6507,"l":465.01,"n":13,"o":465.6507,"t":"2026-10-13T22:50:00Z","v":453,"vw":465.305293},{"c":465.01,"h":465.38,"l":465.01,"n":55,"o":465.3,"t":"2026-10-13T22:55:00Z","v":463,"vw":465.204118},{"c":463.84,"h":464.24,"l":463.84,"n":92,"o":464.24,"t":"2026-10-13T23:00:00Z","v":966,"vw":464.083233},{"c":462.4145,"h":463.51,"l":462.4145,"n":95,"o":463.51,"t":"2026-10-13T23:05:00Z","v":2318,"vw":463.143056},{"c":463.3,"h":463.3,"l":462.99,"n":27,"o":463,"t":"2026-10-13T23:10:00Z","v":460,"vw":463.050427},{"c":462,"h":463.3,"l":462,"n":88,"o":463.3,"t":"2026-10-13T23:15:00Z","v":1038,"vw":462.947866},{"c":462.94,"h":462.94,"l":462.13,"n":18,"o":462.5,"t":"2026-10-13T23:20:00Z","v":306,"vw":462.465662},{"c":462.5,"h":462.5,"l":462,"n":19,"o":462,"t":"2026-10-13T23:25:00Z","v":883,"vw":462.338635},{"c":461.7933,"h":462.3,"l":461.7933,"n":39,"o":462.1399,"t":"2026-10-13T23:30:00Z","v":750,"vw":462.042429},{"c":462.8,"h":463,"l":462.6,"n":15,"o":463,"t":"2026-10-13T23:35:00Z","v":815,"vw":462.785334},{"c":464.18,"h":464.18,"l":463,"n":38,"o":463,"t":"2026-10-13T23:45:00Z","v":1240,"vw":463.360365},{"c":463.79,"h":464.13,"l":463.66,"n":76,"o":463.99,"t":"2026-10-13T23:50:00Z","v":1015,"vw":463.949905},{"c":462.6,"h":462.75,"l":462.6,"n":15,"o":462.75,"t":"2026-10-13T23:55:00Z","v":175,"vw":462.707143},{"c":466.29,"h":468.306,"l":455.43,"n":2409,"o":468.306,"t":"2026-10-14T08:00:00Z","v":43162,"vw":461.401601},{"c":467.59,"h":467.99,"l":458.1,"n":137,"o":466.75,"t":"2026-10-14T08:05:00Z","v":2407,"vw":462.213285},{"c":469.5,"h":469.55,"l":468.5,"n":70,"o":468.5,"t":"2026-10-14T08:10:00Z","v":2069,"vw":468.911016},{"c":468.69,"h":469.71,"l":468.69,"n":39,"o":469.06,"t":"2026-10-14T08:15:00Z","v":1014,"vw":469.473846},{"c":466.2,"h":469.3514,"l":466.2,"n":50,"o":469.01,"t":"2026-10-14T08:20:00Z","v":1422,"vw":468.676222},{"c":468.45,"h":468.48,"l":467.34,"n":16,"o":468.48,"t":"2026-10-14T08:25:00Z","v":452,"vw":468.279091},{"c":466.9,"h":467.61,"l":466.4,"n":63,"o":467.04,"t":"2026-10-14T08:30:00Z","v":1211,"vw":467.059751},{"c":465,"h":466.96,"l":465,"n":46,"o":466.96,"t":"2026-10-14T08:35:00Z","v":723,"vw":466.27363},{"c":464,"h":465.04,"l":464,"n":67,"o":465.04,"t":"2026-10-14T08:40:00Z","v":1249,"vw":464.781531},{"c":464.77,"h":465,"l":464.43,"n":24,"o":465,"t":"2026-10-14T08:45:00Z","v":463,"vw":464.661489},{"c":464.96,"h":464.96,"l":464.3,"n":8,"o":464.3,"t":"2026-10-14T08:50:00Z","v":595,"vw":464.81521},{"c":464.5,"h":464.5,"l":464.5,"n":2,"o":464.5,"t":"2026-10-14T08:55:00Z","v":51,"vw":464.5},{"c":464.24,"h":464.24,"l":463.5,"n":15,"o":463.5,"t":"2026-10-14T09:00:00Z","v":221,"vw":463.87},{"c":463.08,"h":464.3,"l":463.06,"n":49,"o":464.3,"t":"2026-10-14T09:05:00Z","v":1286,"vw":463.655411},{"c":463.54,"h":464.49,"l":463.01,"n":33,"o":464.49,"t":"2026-10-14T09:10:00Z","v":516,"vw":463.496191},{"c":464.24,"h":464.24,"l":462.96,"n":35,"o":462.96,"t":"2026-10-14T09:15:00Z","v":566,"vw":463.627538},{"c":461.1316,"h":462.6,"l":461.0941,"n":59,"o":462.6,"t":"2026-10-14T09:25:00Z","v":1161,"vw":461.900158},{"c":461.1,"h":461.1,"l":461.01,"n":18,"o":461.07,"t":"2026-10-14T09:30:00Z","v":611,"vw":461.045693},{"c":462,"h":462,"l":462,"n":7,"o":462,"t":"2026-10-14T09:35:00Z","v":123,"vw":462},{"c":463,"h":463,"l":461.51,"n":10,"o":461.51,"t":"2026-10-14T09:50:00Z","v":872,"vw":462.464671},{"c":463.29,"h":463.29,"l":463.02,"n":10,"o":463.02,"t":"2026-10-14T09:55:00Z","v":216,"vw":463.136757},{"c":462.15,"h":463.1997,"l":462.15,"n":21,"o":462.62,"t":"2026-10-14T10:00:00Z","v":213,"vw":462.656567},{"c":461.0119,"h":462.28,"l":461.0119,"n":37,"o":461.78,"t":"2026-10-14T10:05:00Z","v":403,"vw":461.861425},{"c":462.22,"h":462.22,"l":462.22,"n":3,"o":462.22,"t":"2026-10-14T10:10:00Z","v":60,"vw":462.22},{"c":463.2,"h":463.8,"l":462.83,"n":52,"o":463.64,"t":"2026-10-14T10:25:00Z","v":1505,"vw":463.56449},{"c":461.52,"h":463.02,"l":461.3,"n":31,"o":463.02,"t":"2026-10-14T10:30:00Z","v":550,"vw":461.701482},{"c":462.18,"h":462.18,"l":461.1,"n":15,"o":461.1,"t":"2026-10-14T10:35:00Z","v":349,"vw":461.435172},{"c":460.5,"h":461.7,"l":460.5,"n":38,"o":461.7,"t":"2026-10-14T10:40:00Z","v":921,"vw":460.953112},{"c":460.01,"h":460.5,"l":460.01,"n":31,"o":460.5,"t":"2026-10-14T10:50:00Z","v":287,"vw":460.329861},{"c":459.14,"h":460.27,"l":459.14,"n":48,"o":460.26,"t":"2026-10-14T10:55:00Z","v":675,"vw":459.648531},{"c":459.36,"h":459.36,"l":458,"n":190,"o":459.14,"t":"2026-10-14T11:00:00Z","v":4309,"vw":458.320138},{"c":460.46,"h":460.8703,"l":459.32,"n":31,"o":459.32,"t":"2026-10-14T11:05:00Z","v":885,"vw":460.319701},{"c":460.78,"h":460.78,"l":460.78,"n":7,"o":460.78,"t":"2026-10-14T11:10:00Z","v":72,"vw":460.78},{"c":460.8,"h":460.8,"l":460.52,"n":19,"o":460.52,"t":"2026-10-14T11:15:00Z","v":297,"vw":460.613333},{"c":460,"h":460.55,"l":460,"n":19,"o":460.5,"t":"2026-10-14T11:20:00Z","v":727,"vw":460.285959},{"c":459.9,"h":460.48,"l":459.9,"n":54,"o":460.02,"t":"2026-10-14T11:25:00Z","v":1214,"vw":460.041273},{"c":459.9,"h":460.59,"l":459.9,"n":60,"o":460.005,"t":"2026-10-14T11:30:00Z","v":2226,"vw":460.170116},{"c":460.2,"h":460.3,"l":459.62,"n":40,"o":460.176,"t":"2026-10-14T11:35:00Z","v":620,"vw":460.043361},{"c":459.01,"h":459.55,"l":459,"n":57,"o":459.51,"t":"2026-10-14T11:40:00Z","v":1301,"vw":459.278145},{"c":459,"h":460.01,"l":459,"n":55,"o":460,"t":"2026-10-14T11:45:00Z","v":1558,"vw":459.377422},{"c":459.648,"h":460,"l":459.648,"n":18,"o":460,"t":"2026-10-14T11:50:00Z","v":412,"vw":459.706667},{"c":460.95,"h":460.95,"l":460.39,"n":40,"o":460.39,"t":"2026-10-14T11:55:00Z","v":693,"vw":460.689455},{"c":461.44,"h":461.44,"l":460.47,"n":81,"o":460.47,"t":"2026-10-14T12:00:00Z","v":2386,"vw":461.216004},{"c":460.3,"h":462,"l":460.3,"n":34,"o":461.7,"t":"2026-10-14T12:05:00Z","v":520,"vw":461.463043},{"c":461.5,"h":461.5,"l":461.14,"n":61,"o":461.45,"t":"2026-10-14T12:10:00Z","v":1257,"vw":461.379197},{"c":461.18,"h":461.94,"l":460.38,"n":110,"o":461.22,"t":"2026-10-14T12:15:00Z","v":1949,"vw":461.149991},{"c":460.1,"h":461.28,"l":460.01,"n":116,"o":461.28,"t":"2026-10-14T12:20:00Z","v":4112,"vw":460.501943},{"c":462.45,"h":462.45,"l":459.8,"n":119,"o":460.16,"t":"2026-10-14T12:25:00Z","v":3587,"vw":460.86331},{"c":455,"h":462.16,"l":455,"n":548,"o":462.16,"t":"2026-10-14T12:30:00Z","v":9311,"vw":456.925508},{"c":455.93,"h":457.35,"l":454,"n":372,"o":455,"t":"2026-10-14T12:35:00Z","v":7322,"vw":454.782579},{"c":454,"h":456.94,"l":453.8,"n":207,"o":456.94,"t":"2026-10-14T12:40:00Z","v":4037,"vw":454.56963},{"c":455.65,"h":456.15,"l":454.46,"n":101,"o":454.7,"t":"2026-10-14T12:45:00Z","v":2144,"vw":455.348995},{"c":455.5,"h":456.28,"l":454.75,"n":112,"o":456,"t":"2026-10-14T12:50:00Z","v":3758,"vw":455.735537},{"c":453.5,"h":455.25,"l":453.5,"n":209,"o":454.75,"t":"2026-10-14T12:55:00Z","v":5865,"vw":454.369497},{"c":453.99,"h":455.185,"l":453.6,"n":208,"o":453.89,"t":"2026-10-14T13:00:00Z","v":2970,"vw":454.442166},{"c":455,"h":455,"l":453.99,"n":148,"o":453.99,"t":"2026-10-14T13:05:00Z","v":2896,"vw":454.683587},{"c":455.27,"h":455.27,"l":454.17,"n":82,"o":454.17,"t":"2026-10-14T13:10:00Z","v":1223,"vw":454.848815},{"c":453.35,"h":455.67,"l":453.35,"n":208,"o":455.01,"t":"2026-10-14T13:15:00Z","v":2838,"vw":454.037336},{"c":453.99,"h":453.99,"l":453.61,"n":65,"o":453.61,"t":"2026-10-14T13:20:00Z","v":1252,"vw":453.663202},{"c":452.58,"h":455.11,"l":452.58,"n":346,"o":453.23,"t":"2026-10-14T13:25:00Z","v":4210,"vw":453.914917},{"c":455.45,"h":457.7316,"l":450.55,"n":7621,"o":454.14,"t":"2026-10-14T13:30:00Z","v":324497,"vw":454.433849},{"c":456.92,"h":457.21,"l":453.32,"n":4044,"o":455.4618,"t":"2026-10-14T13:35:00Z","v":138161,"vw":455.451348},{"c":454.11,"h":458.31,"l":453.72,"n":3780,"o":456.98,"t":"2026-10-14T13:40:00Z","v":112562,"vw":456.503832},{"c":454.22,"h":455.56,"l":452.72,"n":4789,"o":454.165,"t":"2026-10-14T13:45:00Z","v":138099,"vw":454.154472},{"c":452.395,"h":454.57,"l":451.375,"n":3552,"o":454.22,"t":"2026-10-14T13:50:00Z","v":125029,"vw":452.697417},{"c":451.98,"h":452.91,"l":450.8201,"n":3427,"o":452.37,"t":"2026-10-14T13:55:00Z","v":123775,"vw":452.180228},{"c":453.58,"h":453.73,"l":451.31,"n":4122,"o":451.98,"t":"2026-10-14T14:00:00Z","v":150924,"vw":452.545394},{"c":454.945,"h":456.15,"l":453.16,"n":3690,"o":453.33,"t":"2026-10-14T14:05:00Z","v":129141,"vw":454.607261},{"c":456.4,"h":456.55,"l":454.37,"n":2282,"o":454.93,"t":"2026-10-14T14:10:00Z","v":58221,"vw":455.47472},{"c":456.48,"h":457.61,"l":456.25,"n":2644,"o":456.5,"t":"2026-10-14T14:15:00Z","v":85791,"vw":456.912329},{"c":455.785,"h":457.48,"l":455.14,"n":1900,"o":456.395,"t":"2026-10-14T14:20:00Z","v":56667,"vw":456.56216},{"c":455.32,"h":455.7212,"l":454.01,"n":2617,"o":455.45,"t":"2026-10-14T14:25:00Z","v":66229,"vw":454.8707},{"c":458.32,"h":458.49,"l":454.89,"n":2775,"o":455.285,"t":"2026-10-14T14:30:00Z","v":87710,"vw":457.167187},{"c":457.6261,"h":459.48,"l":457.5,"n":2538,"o":458.37,"t":"2026-10-14T14:35:00Z","v":86315,"vw":458.256437},{"c":458.695,"h":459.38,"l":457.2105,"n":2568,"o":457.825,"t":"2026-10-14T14:40:00Z","v":82503,"vw":458.095342},{"c":457.66,"h":459.065,"l":457.66,"n":2013,"o":458.61,"t":"2026-10-14T14:45:00Z","v":50870,"vw":458.51998},{"c":456.625,"h":457.84,"l":456.03,"n":1935,"o":457.585,"t":"2026-10-14T14:50:00Z","v":48338,"vw":456.744943},{"c":457.5725,"h":457.7922,"l":456.42,"n":1926,"o":456.63,"t":"2026-10-14T14:55:00Z","v":55315,"vw":457.033436},{"c":456.31,"h":457.67,"l":456.0001,"n":1646,"o":457.46,"t":"2026-10-14T15:00:00Z","v":39591,"vw":456.728539},{"c":454.35,"h":456.5,"l":454.26,"n":2465,"o":456.36,"t":"2026-10-14T15:05:00Z","v":61156,"vw":455.258905},{"c":453.865,"h":454.53,"l":453.44,"n":2692,"o":454.35,"t":"2026-10-14T15:10:00Z","v":67187,"vw":454.06744},{"c":453.515,"h":454.54,"l":452.71,"n":1923,"o":453.785,"t":"2026-10-14T15:15:00Z","v":48879,"vw":453.670454},{"c":452.58,"h":453.46,"l":452.1504,"n":1959,"o":453.42,"t":"2026-10-14T15:20:00Z","v":48258,"vw":452.689331},{"c":451.74,"h":452.89,"l":451.385,"n":2010,"o":452.58,"t":"2026-10-14T15:25:00Z","v":45322,"vw":452.024503},{"c":451.04,"h":452.5195,"l":451.03,"n":1798,"o":451.72,"t":"2026-10-14T15:30:00Z","v":42621,"vw":451.749509},{"c":450.07,"h":451.82,"l":450.07,"n":2900,"o":451.06,"t":"2026-10-14T15:35:00Z","v":64419,"vw":450.968752},{"c":449.17,"h":450.26,"l":448.4123,"n":4603,"o":450.26,"t":"2026-10-14T15:40:00Z","v":94549,"vw":449.263406},{"c":448.825,"h":449.7685,"l":448.27,"n":2571,"o":449.4,"t":"2026-10-14T15:45:00Z","v":71766,"vw":449.005041},{"c":450.94,"h":451.185,"l":448.74,"n":1981,"o":448.83,"t":"2026-10-14T15:50:00Z","v":47899,"vw":450.048915},{"c":450.675,"h":451.1999,"l":449.2,"n":2226,"o":451.1999,"t":"2026-10-14T15:55:00Z","v":57258,"vw":450.063298},{"c":449.4675,"h":450.91,"l":449.07,"n":2034,"o":450.58,"t":"2026-10-14T16:00:00Z","v":48406,"vw":449.953937},{"c":450.09,"h":450.5719,"l":449.32,"n":1821,"o":449.485,"t":"2026-10-14T16:05:00Z","v":42605,"vw":450.113464},{"c":448.515,"h":450.09,"l":447.82,"n":2606,"o":450.03,"t":"2026-10-14T16:10:00Z","v":71319,"vw":448.686453},{"c":448.44,"h":448.69,"l":447.63,"n":2394,"o":448.32,"t":"2026-10-14T16:15:00Z","v":65660,"vw":448.137994},{"c":446.75,"h":448.38,"l":446.5601,"n":2700,"o":448.38,"t":"2026-10-14T16:20:00Z","v":60493,"vw":447.301065},{"c":447.68,"h":447.75,"l":446.25,"n":2764,"o":446.77,"t":"2026-10-14T16:25:00Z","v":56230,"vw":446.967774},{"c":448.31,"h":448.67,"l":446.82,"n":2858,"o":447.68,"t":"2026-10-14T16:30:00Z","v":66510,"vw":447.918168},{"c":448.72,"h":448.82,"l":447.52,"n":2577,"o":448.5,"t":"2026-10-14T16:35:00Z","v":77539,"vw":448.385571},{"c":449.68,"h":449.85,"l":448.08,"n":2392,"o":448.53,"t":"2026-10-14T16:40:00Z","v":66718,"vw":448.915804},{"c":448.56,"h":449.76,"l":448.17,"n":1633,"o":449.55,"t":"2026-10-14T16:45:00Z","v":52433,"vw":448.906688},{"c":448.65,"h":448.994,"l":448.01,"n":1597,"o":448.55,"t":"2026-10-14T16:50:00Z","v":42354,"vw":448.523408},{"c":450.08,"h":450.3,"l":448.58,"n":1721,"o":448.645,"t":"2026-10-14T16:55:00Z","v":49331,"vw":449.608945},{"c":449.61,"h":450.63,"l":449.29,"n":1635,"o":450.2,"t":"2026-10-14T17:00:00Z","v":36596,"vw":449.936551},{"c":449.09,"h":449.735,"l":448.71,"n":1590,"o":449.67,"t":"2026-10-14T17:05:00Z","v":33510,"vw":449.315441},{"c":449.0101,"h":449.43,"l":448.77,"n":1473,"o":449.29,"t":"2026-10-14T17:10:00Z","v":33815,"vw":449.196976},{"c":449.13,"h":449.15,"l":448.505,"n":1718,"o":449.12,"t":"2026-10-14T17:15:00Z","v":33547,"vw":448.839058},{"c":448.77,"h":449.41,"l":448.75,"n":1495,"o":449.165,"t":"2026-10-14T17:20:00Z","v":27787,"vw":449.09669},{"c":448.42,"h":448.855,"l":447.56,"n":2082,"o":448.78,"t":"2026-10-14T17:25:00Z","v":44169,"vw":448.157331},{"c":448.39,"h":448.5,"l":447.77,"n":2038,"o":448.29,"t":"2026-10-14T17:30:00Z","v":49734,"vw":448.152173},{"c":448.08,"h":448.745,"l":447.86,"n":1870,"o":448.39,"t":"2026-10-14T17:35:00Z","v":51561,"vw":448.294887},{"c":447.915,"h":448,"l":447.23,"n":1674,"o":448,"t":"2026-10-14T17:40:00Z","v":33695,"vw":447.614048},{"c":447.87,"h":448.25,"l":447.77,"n":1846,"o":447.91,"t":"2026-10-14T17:45:00Z","v":35148,"vw":447.999334},{"c":447.25,"h":447.87,"l":446.9,"n":3370,"o":447.87,"t":"2026-10-14T17:50:00Z","v":87022,"vw":447.275702},{"c":447.965,"h":448,"l":446.97,"n":2238,"o":447.335,"t":"2026-10-14T17:55:00Z","v":54843,"vw":447.409682},{"c":448.23,"h":448.89,"l":447.21,"n":3100,"o":447.98,"t":"2026-10-14T18:00:00Z","v":81957,"vw":448.181513},{"c":447.57,"h":448.57,"l":447.3,"n":2357,"o":448.45,"t":"2026-10-14T18:05:00Z","v":58000,"vw":447.946563},{"c":448.795,"h":449.07,"l":447.43,"n":2254,"o":447.48,"t":"2026-10-14T18:10:00Z","v":50511,"vw":448.139315},{"c":448.34,"h":448.96,"l":448.14,"n":2135,"o":448.71,"t":"2026-10-14T18:15:00Z","v":52399,"vw":448.557489},{"c":447.765,"h":448.38,"l":447.32,"n":2422,"o":448.3125,"t":"2026-10-14T18:20:00Z","v":59947,"vw":447.847892},{"c":448.22,"h":448.22,"l":447.21,"n":2192,"o":447.765,"t":"2026-10-14T18:25:00Z","v":45324,"vw":447.620245},{"c":448,"h":448.4525,"l":447.6,"n":2422,"o":448.23,"t":"2026-10-14T18:30:00Z","v":61407,"vw":448.028267},{"c":447.4,"h":448.06,"l":447.28,"n":2092,"o":448.01,"t":"2026-10-14T18:35:00Z","v":62873,"vw":447.6851},{"c":447.11,"h":447.58,"l":446.65,"n":2022,"o":447.41,"t":"2026-10-14T18:40:00Z","v":48249,"vw":447.184245},{"c":447.61,"h":447.87,"l":446.89,"n":2321,"o":447.185,"t":"2026-10-14T18:45:00Z","v":47646,"vw":447.452763},{"c":448.375,"h":448.62,"l":447.12,"n":2674,"o":447.615,"t":"2026-10-14T18:50:00Z","v":65492,"vw":447.682942},{"c":448.05,"h":448.595,"l":447.7,"n":2201,"o":448.405,"t":"2026-10-14T18:55:00Z","v":62614,"vw":448.229987},{"c":446.47,"h":447.94,"l":446.16,"n":2508,"o":447.94,"t":"2026-10-14T19:00:00Z","v":60735,"vw":447.073724},{"c":446.285,"h":446.7,"l":445.89,"n":2916,"o":446.47,"t":"2026-10-14T19:05:00Z","v":77020,"vw":446.357805},{"c":446.3603,"h":446.75,"l":446.14,"n":3298,"o":446.2925,"t":"2026-10-14T19:10:00Z","v":96019,"vw":446.485183},{"c":447.255,"h":447.435,"l":445.54,"n":3461,"o":446.31,"t":"2026-10-14T19:15:00Z","v":94660,"vw":446.362927},{"c":448.27,"h":448.4525,"l":446.3,"n":3780,"o":447.26,"t":"2026-10-14T19:20:00Z","v":118004,"vw":447.369809},{"c":448.135,"h":448.54,"l":447.48,"n":2997,"o":448.11,"t":"2026-10-14T19:25:00Z","v":81216,"vw":447.868388},{"c":449.34,"h":449.48,"l":447.28,"n":4389,"o":448.04,"t":"2026-10-14T19:30:00Z","v":122788,"vw":448.512434},{"c":447.43,"h":449.31,"l":447.13,"n":3204,"o":449.22,"t":"2026-10-14T19:35:00Z","v":76989,"vw":448.396644},{"c":447.68,"h":448.48,"l":447.42,"n":3612,"o":447.42,"t":"2026-10-14T19:40:00Z","v":92482,"vw":447.962068},{"c":447.59,"h":447.78,"l":446.8,"n":4224,"o":447.59,"t":"2026-10-14T19:45:00Z","v":101988,"vw":447.261083},{"c":447.975,"h":449,"l":447.44,"n":8789,"o":447.69,"t":"2026-10-14T19:50:00Z","v":224897,"vw":448.268054},{"c":446.63,"h":447.99,"l":445.59,"n":20212,"o":447.91,"t":"2026-10-14T19:55:00Z","v":660971,"vw":446.521326},{"c":446.06,"h":447.05,"l":446,"n":398,"o":446.6,"t":"2026-10-14T20:00:00Z","v":1950789,"vw":446.62924},{"c":446.2,"h":446.2,"l":446.06,"n":34,"o":446.06,"t":"2026-10-14T20:05:00Z","v":3248,"vw":446.14245},{"c":446,"h":446.31,"l":445.5372,"n":115,"o":446.31,"t":"2026-10-14T20:10:00Z","v":2668,"vw":446.043387},{"c":445.69,"h":447.0051,"l":445.69,"n":48,"o":447.0051,"t":"2026-10-14T20:15:00Z","v":506,"vw":446.806594},{"c":446,"h":447.0893,"l":446,"n":27,"o":447.0893,"t":"2026-10-14T20:20:00Z","v":531,"vw":446.60475},{"c":446.47,"h":446.47,"l":445.61,"n":31,"o":445.61,"t":"2026-10-14T20:30:00Z","v":900,"vw":446.174666},{"c":446,"h":446.69,"l":446,"n":28,"o":446.69,"t":"2026-10-14T20:35:00Z","v":904,"vw":446.103455},{"c":445.9,"h":446.13,"l":445.9,"n":12,"o":446.13,"t":"2026-10-14T20:40:00Z","v":493,"vw":446.007308},{"c":445.2,"h":445.25,"l":444.98,"n":269,"o":445.12,"t":"2026-10-14T20:45:00Z","v":3859,"vw":445.04311},{"c":445.59,"h":445.59,"l":445,"n":31,"o":445,"t":"2026-10-14T20:50:00Z","v":229,"vw":445.376429},{"c":446.56,"h":446.56,"l":445.26,"n":29,"o":445.6,"t":"2026-10-14T20:55:00Z","v":546,"vw":446.04474},{"c":445.28,"h":446,"l":445.28,"n":39,"o":446,"t":"2026-10-14T21:05:00Z","v":854,"vw":445.422343},{"c":445.54,"h":445.54,"l":445.54,"n":13,"o":445.54,"t":"2026-10-14T21:10:00Z","v":283,"vw":445.54},{"c":446.1017,"h":446.1017,"l":445.8,"n":10,"o":445.89,"t":"2026-10-14T21:15:00Z","v":759,"vw":445.912591},{"c":445.1395,"h":445.87,"l":445.1395,"n":85,"o":445.87,"t":"2026-10-14T21:20:00Z","v":819,"vw":445.44017},{"c":445.8265,"h":445.8265,"l":445.25,"n":33,"o":445.25,"t":"2026-10-14T21:25:00Z","v":416,"vw":445.562072},{"c":445.6,"h":446.3612,"l":445.6,"n":11,"o":446.3612,"t":"2026-10-14T21:30:00Z","v":223,"vw":446.110872},{"c":445.89,"h":445.89,"l":445.13,"n":41,"o":445.59,"t":"2026-10-14T21:35:00Z","v":1702,"vw":445.548896},{"c":444.552,"h":445,"l":444.44,"n":69,"o":445,"t":"2026-10-14T21:40:00Z","v":990,"vw":444.593054},{"c":444.3,"h":444.3,"l":444.1,"n":26,"o":444.1,"t":"2026-10-14T21:45:00Z","v":278,"vw":444.173418},{"c":444,"h":444.1,"l":444,"n":72,"o":444.1,"t":"2026-10-14T21:50:00Z","v":780,"vw":444.01947},{"c":444.73,"h":444.8,"l":444.73,"n":41,"o":444.8,"t":"2026-10-14T21:55:00Z","v":324,"vw":444.775439},{"c":445.49,"h":445.49,"l":445.49,"n":56,"o":445.49,"t":"2026-10-14T22:00:00Z","v":649,"vw":445.49},{"c":443.89,"h":445.02,"l":443.89,"n":90,"o":445.02,"t":"2026-10-14T22:05:00Z","v":1315,"vw":444.222362},{"c":442.15,"h":443.24,"l":441.06,"n":195,"o":443.24,"t":"2026-10-14T22:10:00Z","v":1714,"vw":442.280433},{"c":440.03,"h":442.1,"l":440.03,"n":144,"o":442.1,"t":"2026-10-14T22:15:00Z","v":1628,"vw":440.696005},{"c":442.2,"h":442.428,"l":442.2,"n":38,"o":442.428,"t":"2026-10-14T22:20:00Z","v":361,"vw":442.280708},{"c":443,"h":444,"l":441.8,"n":158,"o":441.8,"t":"2026-10-14T22:25:00Z","v":1704,"vw":443.178366},{"c":441.51,"h":441.61,"l":441.51,"n":57,"o":441.61,"t":"2026-10-14T22:30:00Z","v":1265,"vw":441.55383},{"c":441,"h":441.12,"l":441,"n":68,"o":441.12,"t":"2026-10-14T22:35:00Z","v":870,"vw":441.015929},{"c":442.5,"h":442.5,"l":440.76,"n":45,"o":442.3096,"t":"2026-10-14T22:40:00Z","v":731,"vw":441.756654},{"c":442.05,"h":442.05,"l":440.741,"n":71,"o":441.6,"t":"2026-10-14T22:45:00Z","v":1312,"vw":441.932426},{"c":442,"h":443,"l":441.61,"n":106,"o":442.59,"t":"2026-10-14T22:50:00Z","v":1175,"vw":442.285401},{"c":440.02,"h":441.2,"l":440,"n":145,"o":441.2,"t":"2026-10-14T22:55:00Z","v":2682,"vw":440.323825},{"c":441.49,"h":441.6,"l":441,"n":70,"o":441.3,"t":"2026-10-14T23:00:00Z","v":1675,"vw":441.167954},{"c":440.01,"h":440.01,"l":440.01,"n":20,"o":440.01,"t":"2026-10-14T23:05:00Z","v":138,"vw":440.01},{"c":442.08,"h":442.08,"l":442.08,"n":38,"o":442.08,"t":"2026-10-14T23:10:00Z","v":308,"vw":442.08},{"c":439.82,"h":440.855,"l":438.77,"n":252,"o":440.01,"t":"2026-10-14T23:15:00Z","v":2797,"vw":440.0852},{"c":439.28,"h":439.8,"l":439,"n":40,"o":439,"t":"2026-10-14T23:20:00Z","v":604,"vw":439.513753},{"c":440.2,"h":440.2,"l":440.2,"n":28,"o":440.2,"t":"2026-10-14T23:25:00Z","v":321,"vw":440.2},{"c":439.48,"h":439.81,"l":439,"n":38,"o":439.81,"t":"2026-10-14T23:30:00Z","v":540,"vw":439.495185},{"c":439.05,"h":439.5,"l":438.7,"n":86,"o":438.7,"t":"2026-10-14T23:35:00Z","v":2250,"vw":439.103105},{"c":438,"h":439.05,"l":438,"n":65,"o":439.05,"t":"2026-10-14T23:40:00Z","v":1036,"vw":438.430686},{"c":437.98,"h":438.98,"l":437.98,"n":106,"o":438.2,"t":"2026-10-14T23:45:00Z","v":1054,"vw":438.557525},{"c":437.74,"h":438.04,"l":437.74,"n":86,"o":437.75,"t":"2026-10-14T23:50:00Z","v":1158,"vw":437.920837},{"c":437.5999,"h":437.9,"l":436.5747,"n":91,"o":437.9,"t":"2026-10-14T23:55:00Z","v":895,"vw":437.31415},{"c":436.3,"h":445,"l":432.13,"n":3156,"o":436,"t":"2026-10-15T08:00:00Z","v":35588,"vw":438.377878},{"c":433.56,"h":433.88,"l":432.99,"n":150,"o":432.99,"t":"2026-10-15T08:05:00Z","v":1972,"vw":433.229214},{"c":433.61,"h":433.61,"l":432.12,"n":85,"o":432.18,"t":"2026-10-15T08:10:00Z","v":764,"vw":432.532667},{"c":432.33,"h":433,"l":432.33,"n":36,"o":433,"t":"2026-10-15T08:15:00Z","v":631,"vw":432.890164},{"c":433.98,"h":433.98,"l":432.99,"n":39,"o":433,"t":"2026-10-15T08:20:00Z","v":552,"vw":433.214348},{"c":434.48,"h":434.61,"l":434.48,"n":20,"o":434.61,"t":"2026-10-15T08:30:00Z","v":226,"vw":434.558},{"c":434.21,"h":435.5,"l":434.2,"n":190,"o":434.86,"t":"2026-10-15T08:35:00Z","v":1412,"vw":434.681305},{"c":434.2,"h":434.83,"l":434.2,"n":61,"o":434.2,"t":"2026-10-15T08:40:00Z","v":746,"vw":434.282222},{"c":435.17,"h":436,"l":434,"n":52,"o":434.91,"t":"2026-10-15T08:45:00Z","v":1182,"vw":434.848791},{"c":437,"h":437,"l":435.67,"n":69,"o":435.97,"t":"2026-10-15T08:50:00Z","v":1138,"vw":436.342373},{"c":436.53,"h":438,"l":436.53,"n":42,"o":437.94,"t":"2026-10-15T08:55:00Z","v":1033,"vw":437.093342},{"c":436.4984,"h":437,"l":436.4984,"n":13,"o":436.86,"t":"2026-10-15T09:00:00Z","v":349,"vw":436.752465},{"c":437.13,"h":437.13,"l":437,"n":52,"o":437,"t":"2026-10-15T09:05:00Z","v":229,"vw":437.065},{"c":438,"h":438,"l":437.8,"n":13,"o":437.8,"t":"2026-10-15T09:10:00Z","v":292,"vw":437.952632},{"c":437.01,"h":439.02,"l":437.01,"n":31,"o":438.99,"t":"2026-10-15T09:15:00Z","v":788,"vw":438.135561},{"c":436.82,"h":437.75,"l":436.51,"n":45,"o":437.75,"t":"2026-10-15T09:20:00Z","v":578,"vw":436.901847},{"c":436.82,"h":437.86,"l":436.82,"n":18,"o":437.86,"t":"2026-10-15T09:25:00Z","v":366,"vw":437.20031},{"c":436.2,"h":436.2,"l":435.88,"n":46,"o":435.88,"t":"2026-10-15T09:30:00Z","v":958,"vw":436.181921},{"c":435.99,"h":435.99,"l":435.99,"n":12,"o":435.99,"t":"2026-10-15T09:35:00Z","v":132,"vw":435.99},{"c":435.71,"h":435.71,"l":435.71,"n":2,"o":435.71,"t":"2026-10-15T09:40:00Z","v":52,"vw":435.71},{"c":435.63,"h":436,"l":435.63,"n":11,"o":436,"t":"2026-10-15T09:45:00Z","v":522,"vw":435.967756},{"c":436.9,"h":436.9,"l":436.9,"n":3,"o":436.9,"t":"2026-10-15T10:00:00Z","v":524,"vw":436.9},{"c":435.4,"h":435.4803,"l":435.12,"n":27,"o":435.12,"t":"2026-10-15T10:05:00Z","v":672,"vw":435.292339},{"c":435.49,"h":435.49,"l":435.49,"n":12,"o":435.49,"t":"2026-10-15T10:10:00Z","v":156,"vw":435.49},{"c":436.95,"h":436.95,"l":436.95,"n":3,"o":436.95,"t":"2026-10-15T10:20:00Z","v":123,"vw":436.95},{"c":435.51,"h":435.51,"l":435.51,"n":3,"o":435.51,"t":"2026-10-15T10:30:00Z","v":69,"vw":435.51},{"c":435,"h":435.01,"l":435,"n":39,"o":435.01,"t":"2026-10-15T10:35:00Z","v":611,"vw":435.004224},{"c":433.27,"h":433.71,"l":433.22,"n":72,"o":433.65,"t":"2026-10-15T10:45:00Z","v":1235,"vw":433.428973},{"c":433.82,"h":433.82,"l":433.2,"n":71,"o":433.21,"t":"2026-10-15T10:50:00Z","v":738,"vw":433.524787},{"c":434,"h":434,"l":433.83,"n":56,"o":433.83,"t":"2026-10-15T10:55:00Z","v":1017,"vw":433.899509},{"c":433,"h":435,"l":432.57,"n":234,"o":435,"t":"2026-10-15T11:00:00Z","v":10125,"vw":432.994699},{"c":432.4,"h":433.77,"l":432,"n":376,"o":433.35,"t":"2026-10-15T11:05:00Z","v":10968,"vw":432.552454},{"c":434.65,"h":434.65,"l":433.22,"n":53,"o":434,"t":"2026-10-15T11:10:00Z","v":693,"vw":434.116303},{"c":435,"h":435.5,"l":434.5,"n":59,"o":434.5,"t":"2026-10-15T11:15:00Z","v":1294,"vw":434.904491},{"c":435,"h":435,"l":435,"n":14,"o":435,"t":"2026-10-15T11:20:00Z","v":400,"vw":435},{"c":435.52,"h":435.96,"l":434.75,"n":83,"o":435.66,"t":"2026-10-15T11:25:00Z","v":3057,"vw":435.188175},{"c":436,"h":436.48,"l":434.75,"n":51,"o":436.48,"t":"2026-10-15T11:30:00Z","v":1815,"vw":434.986229},{"c":438,"h":438,"l":436.2,"n":64,"o":436.2,"t":"2026-10-15T11:35:00Z","v":693,"vw":437.323966},{"c":437,"h":439.056,"l":437,"n":61,"o":437.31,"t":"2026-10-15T11:40:00Z","v":1593,"vw":437.384263},{"c":436.8,"h":437,"l":436.8,"n":9,"o":437,"t":"2026-10-15T11:45:00Z","v":467,"vw":436.939535},{"c":436.38,"h":436.45,"l":436.38,"n":32,"o":436.38,"t":"2026-10-15T11:50:00Z","v":1924,"vw":436.382415},{"c":436.5,"h":436.74,"l":436.31,"n":66,"o":436.38,"t":"2026-10-15T11:55:00Z","v":2366,"vw":436.405067},{"c":435.29,"h":436.47,"l":435.29,"n":110,"o":436.47,"t":"2026-10-15T12:00:00Z","v":2539,"vw":435.980737},{"c":435.3,"h":435.75,"l":435.15,"n":88,"o":435.15,"t":"2026-10-15T12:05:00Z","v":1961,"vw":435.648836},{"c":435.41,"h":447.746,"l":435,"n":69,"o":435,"t":"2026-10-15T12:10:00Z","v":1145,"vw":436.159422},{"c":435.5,"h":436,"l":435.5,"n":56,"o":435.94,"t":"2026-10-15T12:15:00Z","v":936,"vw":435.853752},{"c":436.93,"h":436.93,"l":435.27,"n":104,"o":435.27,"t":"2026-10-15T12:20:00Z","v":565,"vw":435.8675},{"c":436.98,"h":437,"l":435.9,"n":22,"o":435.9,"t":"2026-10-15T12:25:00Z","v":572,"vw":436.561111},{"c":434.68,"h":435.61,"l":431.46,"n":521,"o":435.5,"t":"2026-10-15T12:30:00Z","v":4012,"vw":433.405137},{"c":434.5,"h":434.5,"l":432.932,"n":135,"o":432.932,"t":"2026-10-15T12:35:00Z","v":2099,"vw":433.894705},{"c":434.05,"h":435.93,"l":434.05,"n":47,"o":434.82,"t":"2026-10-15T12:40:00Z","v":1072,"vw":435.002998},{"c":434.21,"h":435.17,"l":434.21,"n":58,"o":434.96,"t":"2026-10-15T12:45:00Z","v":880,"vw":434.939567},{"c":434.21,"h":434.21,"l":433.88,"n":41,"o":433.96,"t":"2026-10-15T12:50:00Z","v":772,"vw":433.954382},{"c":434.05,"h":434.05,"l":433.24,"n":48,"o":433.8902,"t":"2026-10-15T12:55:00Z","v":1647,"vw":433.921863},{"c":434.02,"h":434.69,"l":434.02,"n":95,"o":434.69,"t":"2026-10-15T13:00:00Z","v":286,"vw":434.350533},{"c":433.8,"h":435,"l":433.8,"n":98,"o":434.86,"t":"2026-10-15T13:05:00Z","v":810,"vw":434.44},{"c":434.3103,"h":434.3103,"l":433,"n":114,"o":433.206,"t":"2026-10-15T13:10:00Z","v":2723,"vw":433.296506},{"c":433,"h":434.43,"l":433,"n":81,"o":434.35,"t":"2026-10-15T13:15:00Z","v":1732,"vw":433.945154},{"c":433.5,"h":433.52,"l":433.11,"n":107,"o":433.52,"t":"2026-10-15T13:20:00Z","v":932,"vw":433.465768},{"c":431.27,"h":434.8,"l":431.04,"n":479,"o":433.89,"t":"2026-10-15T13:25:00Z","v":7694,"vw":432.609713},{"c":429.205,"h":433.05,"l":427.52,"n":9838,"o":431.27,"t":"2026-10-15T13:30:00Z","v":418078,"vw":430.747119},{"c":429.68,"h":429.91,"l":424.79,"n":7472,"o":429.0084,"t":"2026-10-15T13:35:00Z","v":199329,"vw":427.320364},{"c":430.46,"h":432.87,"l":427.87,"n":5162,"o":429.65,"t":"2026-10-15T13:40:00Z","v":177435,"vw":430.652509},{"c":427.13,"h":431.49,"l":426.69,"n":4584,"o":430.73,"t":"2026-10-15T13:45:00Z","v":122324,"vw":428.873273},{"c":423.15,"h":427.595,"l":423.14,"n":5790,"o":427.11,"t":"2026-10-15T13:50:00Z","v":185944,"vw":424.458317},{"c":422.79,"h":423.81,"l":421.74,"n":6618,"o":423.01,"t":"2026-10-15T13:55:00Z","v":197483,"vw":422.876585},{"c":421.405,"h":424.745,"l":420.2,"n":9309,"o":422.79,"t":"2026-10-15T14:00:00Z","v":328635,"vw":422.249587},{"c":420.495,"h":422.59,"l":419.72,"n":8045,"o":421.37,"t":"2026-10-15T14:05:00Z","v":257179,"vw":421.304956},{"c":419.4499,"h":422.42,"l":418.481,"n":6148,"o":420.64,"t":"2026-10-15T14:10:00Z","v":169590,"vw":420.64842},{"c":422.575,"h":422.6615,"l":419.38,"n":4464,"o":419.38,"t":"2026-10-15T14:15:00Z","v":168951,"vw":421.256115},{"c":421.25,"h":423.94,"l":421.14,"n":4850,"o":422.42,"t":"2026-10-15T14:20:00Z","v":209147,"vw":422.909672},{"c":420.135,"h":422.13,"l":420.135,"n":3892,"o":421.09,"t":"2026-10-15T14:25:00Z","v":111865,"vw":421.254739},{"c":421.1,"h":421.26,"l":418.24,"n":4215,"o":420.25,"t":"2026-10-15T14:30:00Z","v":113867,"vw":419.58506},{"c":422.045,"h":422.13,"l":419.73,"n":3234,"o":421.16,"t":"2026-10-15T14:35:00Z","v":112785,"vw":421.165905},{"c":425.54,"h":426.48,"l":421.8,"n":3989,"o":421.93,"t":"2026-10-15T14:40:00Z","v":146961,"vw":424.839128},{"c":425.9,"h":427.8,"l":425.515,"n":3745,"o":425.515,"t":"2026-10-15T14:45:00Z","v":132605,"vw":426.715738},{"c":425.13,"h":426.14,"l":424.35,"n":3177,"o":425.85,"t":"2026-10-15T14:50:00Z","v":109764,"vw":425.274801},{"c":428.76,"h":428.76,"l":425.085,"n":3598,"o":425.085,"t":"2026-10-15T14:55:00Z","v":137969,"vw":426.627169},{"c":428.68,"h":428.92,"l":426.56,"n":3794,"o":428.77,"t":"2026-10-15T15:00:00Z","v":151559,"vw":427.858899},{"c":425,"h":428.68,"l":423.58,"n":3974,"o":428.68,"t":"2026-10-15T15:05:00Z","v":126967,"vw":425.636623},{"c":426.99,"h":427.41,"l":424.01,"n":3426,"o":424.96,"t":"2026-10-15T15:10:00Z","v":119044,"vw":426.238365},{"c":427.95,"h":428.75,"l":426.8844,"n":3745,"o":426.94,"t":"2026-10-15T15:15:00Z","v":137585,"vw":427.798871},{"c":426.5756,"h":428.16,"l":425.56,"n":3679,"o":427.95,"t":"2026-10-15T15:20:00Z","v":105795,"vw":427.084871},{"c":426.125,"h":426.78,"l":425.32,"n":2834,"o":426.33,"t":"2026-10-15T15:25:00Z","v":79506,"vw":425.887169},{"c":426.94,"h":428.01,"l":425.04,"n":3126,"o":426.2,"t":"2026-10-15T15:30:00Z","v":109509,"vw":426.621915},{"c":427.115,"h":428.58,"l":425.785,"n":2820,"o":426.84,"t":"2026-10-15T15:35:00Z","v":98015,"vw":427.763855},{"c":426.88,"h":428.27,"l":426.495,"n":2447,"o":427.25,"t":"2026-10-15T15:40:00Z","v":87005,"vw":427.383134},{"c":427.37,"h":427.62,"l":426.05,"n":2585,"o":426.77,"t":"2026-10-15T15:45:00Z","v":125371,"vw":426.789612},{"c":426.4277,"h":427.815,"l":426.24,"n":2221,"o":427.36,"t":"2026-10-15T15:50:00Z","v":80025,"vw":427.030618},{"c":429.22,"h":429.65,"l":425.8,"n":2419,"o":426.605,"t":"2026-10-15T15:55:00Z","v":74272,"vw":427.894138},{"c":428.06,"h":430.37,"l":428,"n":3152,"o":429.22,"t":"2026-10-15T16:00:00Z","v":114105,"vw":429.3075},{"c":428.78,"h":429.675,"l":427.85,"n":2300,"o":428.15,"t":"2026-10-15T16:05:00Z","v":78146,"vw":428.590654},{"c":427.635,"h":428.95,"l":427.63,"n":2004,"o":428.85,"t":"2026-10-15T16:10:00Z","v":59981,"vw":428.412658},{"c":427.35,"h":427.8,"l":427.02,"n":1783,"o":427.73,"t":"2026-10-15T16:15:00Z","v":49056,"vw":427.428437},{"c":427.415,"h":428.49,"l":426.8,"n":1638,"o":427.26,"t":"2026-10-15T16:20:00Z","v":43544,"vw":427.434884},{"c":427.5899,"h":427.82,"l":426.62,"n":1813,"o":427.5,"t":"2026-10-15T16:25:00Z","v":48597,"vw":427.221407},{"c":429.06,"h":429.2594,"l":426.905,"n":1665,"o":427.65,"t":"2026-10-15T16:30:00Z","v":42788,"vw":427.760428},{"c":429.29,"h":431.1945,"l":429.2,"n":1698,"o":429.23,"t":"2026-10-15T16:35:00Z","v":62670,"vw":430.204263},{"c":430.095,"h":430.23,"l":428.71,"n":1392,"o":429.4401,"t":"2026-10-15T16:40:00Z","v":40726,"vw":429.424782},{"c":429.77,"h":430.52,"l":429.72,"n":1471,"o":430.07,"t":"2026-10-15T16:45:00Z","v":39172,"vw":430.160938},{"c":429.35,"h":429.76,"l":428.46,"n":1515,"o":429.76,"t":"2026-10-15T16:50:00Z","v":38672,"vw":429.005455},{"c":429.16,"h":429.42,"l":428.9,"n":368,"o":429.42,"t":"2026-10-15T16:55:00Z","v":7162,"vw":429.189752},{"c":428.18,"h":429.12,"l":428.06,"n":1105,"o":428.71,"t":"2026-10-15T18:10:00Z","v":26893,"vw":428.580934},{"c":428.39,"h":428.47,"l":427.54,"n":2901,"o":428.18,"t":"2026-10-15T18:15:00Z","v":96022,"vw":427.975836},{"c":427.215,"h":428.47,"l":426.8,"n":2241,"o":428.42,"t":"2026-10-15T18:20:00Z","v":60933,"vw":427.686105},{"c":427.925,"h":428.05,"l":426.57,"n":2300,"o":427.215,"t":"2026-10-15T18:25:00Z","v":71752,"vw":427.168885},{"c":427.1763,"h":428.01,"l":426.6,"n":2020,"o":427.8,"t":"2026-10-15T18:30:00Z","v":63244,"vw":427.218409},{"c":426.6,"h":427.35,"l":426.52,"n":1818,"o":427.155,"t":"2026-10-15T18:35:00Z","v":57089,"vw":426.972117},{"c":425.99,"h":426.71,"l":425.85,"n":4116,"o":426.585,"t":"2026-10-15T18:40:00Z","v":181701,"vw":426.270581},{"c":425.94,"h":426.62,"l":425.87,"n":2129,"o":425.98,"t":"2026-10-15T18:45:00Z","v":57564,"vw":426.274912},{"c":426.625,"h":427.1685,"l":425.6,"n":2713,"o":425.89,"t":"2026-10-15T18:50:00Z","v":82488,"vw":426.423795},{"c":427.37,"h":427.61,"l":426.53,"n":3147,"o":426.56,"t":"2026-10-15T18:55:00Z","v":115012,"vw":427.101804},{"c":428.865,"h":429.01,"l":427.18,"n":2714,"o":427.43,"t":"2026-10-15T19:00:00Z","v":108317,"vw":428.357534},{"c":429.215,"h":429.9999,"l":428.66,"n":3414,"o":428.865,"t":"2026-10-15T19:05:00Z","v":127684,"vw":429.148269},{"c":430.84,"h":431.445,"l":429.05,"n":3596,"o":429.215,"t":"2026-10-15T19:10:00Z","v":133535,"vw":430.415927},{"c":433.14,"h":433.19,"l":430.38,"n":4305,"o":430.875,"t":"2026-10-15T19:15:00Z","v":189896,"vw":431.529946},{"c":433.92,"h":434.255,"l":432.53,"n":4504,"o":432.85,"t":"2026-10-15T19:20:00Z","v":133284,"vw":433.361501},{"c":432.4,"h":434.56,"l":432.08,"n":4269,"o":433.84,"t":"2026-10-15T19:25:00Z","v":144934,"vw":433.376309},{"c":433.02,"h":434.22,"l":432.01,"n":3863,"o":432.35,"t":"2026-10-15T19:30:00Z","v":113892,"vw":433.146975},{"c":432.02,"h":434.15,"l":431.745,"n":4203,"o":433.005,"t":"2026-10-15T19:35:00Z","v":157722,"vw":432.731274},{"c":430.81,"h":432.98,"l":430.5,"n":4333,"o":431.985,"t":"2026-10-15T19:40:00Z","v":160328,"vw":431.953212},{"c":430.65,"h":432.29,"l":429.89,"n":6434,"o":430.57,"t":"2026-10-15T19:45:00Z","v":205361,"vw":430.632273},{"c":430.385,"h":430.98,"l":429.15,"n":12856,"o":430.49,"t":"2026-10-15T19:50:00Z","v":425622,"vw":430.077524},{"c":430.38,"h":431.16,"l":428.99,"n":16598,"o":430.19,"t":"2026-10-15T19:55:00Z","v":601748,"vw":430.420998},{"c":430.01,"h":430.41,"l":428.75,"n":744,"o":430.36,"t":"2026-10-15T20:00:00Z","v":2388782,"vw":430.008328},{"c":429.9999,"h":430.85,"l":429.9602,"n":67,"o":430.02,"t":"2026-10-15T20:05:00Z","v":2316,"vw":430.158698},{"c":430,"h":430,"l":429.6601,"n":40,"o":430,"t":"2026-10-15T20:10:00Z","v":478,"vw":429.938035},{"c":429.98,"h":430.09,"l":429.98,"n":43,"o":430.02,"t":"2026-10-15T20:15:00Z","v":2450,"vw":430.036495},{"c":429.38,"h":431.9,"l":429.38,"n":60,"o":431.0069,"t":"2026-10-15T20:20:00Z","v":1709,"vw":430.363508},{"c":431.9,"h":431.9,"l":430.45,"n":28,"o":430.96,"t":"2026-10-15T20:25:00Z","v":335,"vw":430.912467},{"c":431.5,"h":431.5,"l":431.5,"n":12,"o":431.5,"t":"2026-10-15T20:30:00Z","v":160,"vw":431.5},{"c":431.5,"h":431.5,"l":430.9776,"n":20,"o":431.5,"t":"2026-10-15T20:35:00Z","v":387,"vw":431.411487},{"c":432.0633,"h":432.45,"l":431.6,"n":123,"o":431.7683,"t":"2026-10-15T20:40:00Z","v":5179,"vw":432.131905},{"c":431.79,"h":431.81,"l":431.75,"n":60,"o":431.75,"t":"2026-10-15T20:45:00Z","v":665,"vw":431.784835},{"c":431.95,"h":432.49,"l":431.9,"n":30,"o":431.91,"t":"2026-10-15T20:50:00Z","v":589,"vw":432.033738},{"c":427.55,"h":432,"l":427.54,"n":281,"o":432,"t":"2026-10-15T20:55:00Z","v":5176,"vw":430.013066},{"c":426.479,"h":427.49,"l":425.17,"n":109,"o":427,"t":"2026-10-15T21:00:00Z","v":4336,"vw":427.284393},{"c":427,"h":428,"l":427,"n":31,"o":427,"t":"2026-10-15T21:05:00Z","v":2330,"vw":427.359474},{"c":430.01,"h":430.01,"l":429.5,"n":49,"o":429.5,"t":"2026-10-15T21:20:00Z","v":1093,"vw":429.880949},{"c":431,"h":431.5,"l":431,"n":8,"o":431.5,"t":"2026-10-15T21:25:00Z","v":138,"vw":431.25},{"c":430,"h":430.25,"l":429.7,"n":37,"o":430.25,"t":"2026-10-15T21:35:00Z","v":729,"vw":429.999287},{"c":430.019,"h":430.1541,"l":430.019,"n":12,"o":430.1541,"t":"2026-10-15T21:40:00Z","v":256,"vw":430.083028},{"c":431.2691,"h":431.4999,"l":431,"n":41,"o":431,"t":"2026-10-15T21:50:00Z","v":1509,"vw":431.450505},{"c":431.41,"h":431.47,"l":431.41,"n":20,"o":431.47,"t":"2026-10-15T21:55:00Z","v":513,"vw":431.461345},{"c":431.2,"h":431.2,"l":430.8,"n":16,"o":430.8,"t":"2026-10-15T22:00:00Z","v":262,"vw":431.016216},{"c":431.5,"h":431.5,"l":431.5,"n":10,"o":431.5,"t":"2026-10-15T22:05:00Z","v":138,"vw":431.5},{"c":430.82,"h":430.82,"l":430.82,"n":15,"o":430.82,"t":"2026-10-15T22:10:00Z","v":168,"vw":430.82},{"c":431.6697,"h":431.6697,"l":431.6697,"n":3,"o":431.6697,"t":"2026-10-15T22:20:00Z","v":53,"vw":431.6697},{"c":429.32,"h":431.25,"l":429,"n":93,"o":430,"t":"2026-10-15T22:30:00Z","v":1055,"vw":429.9655},{"c":428.6778,"h":428.99,"l":428.6778,"n":15,"o":428.99,"t":"2026-10-15T22:35:00Z","v":278,"vw":428.781867},{"c":430.1,"h":430.2,"l":430,"n":59,"o":430,"t":"2026-10-15T22:40:00Z","v":2133,"vw":430.190385},{"c":429.2195,"h":429.2195,"l":429.2195,"n":15,"o":429.2195,"t":"2026-10-15T22:45:00Z","v":330,"vw":429.2195},{"c":429,"h":429.95,"l":429,"n":56,"o":429.95,"t":"2026-10-15T22:55:00Z","v":1000,"vw":429.342473},{"c":429.32,"h":429.32,"l":429.32,"n":16,"o":429.32,"t":"2026-10-15T23:00:00Z","v":280,"vw":429.32},{"c":427.31,"h":427.31,"l":427.31,"n":13,"o":427.31,"t":"2026-10-15T23:05:00Z","v":295,"vw":427.31},{"c":427,"h":428.83,"l":427,"n":18,"o":428.4,"t":"2026-10-15T23:10:00Z","v":1344,"vw":427.35868},{"c":427.2,"h":431.1219,"l":427.2,"n":81,"o":427.6959,"t":"2026-10-15T23:15:00Z","v":933,"vw":428.484186},{"c":428.4,"h":428.4,"l":428.4,"n":14,"o":428.4,"t":"2026-10-15T23:25:00Z","v":174,"vw":428.4},{"c":427,"h":427,"l":427,"n":17,"o":427,"t":"2026-10-15T23:30:00Z","v":240,"vw":427},{"c":427.76,"h":427.76,"l":427.49,"n":10,"o":427.49,"t":"2026-10-15T23:35:00Z","v":219,"vw":427.649571},{"c":426.21,"h":426.22,"l":426.21,"n":14,"o":426.22,"t":"2026-10-15T23:40:00Z","v":1263,"vw":426.219667},{"c":426.97,"h":427.89,"l":426.1182,"n":9,"o":427.89,"t":"2026-10-15T23:50:00Z","v":220,"vw":426.98705},{"c":426.98,"h":427.2985,"l":426.06,"n":35,"o":426.06,"t":"2026-10-15T23:55:00Z","v":586,"vw":426.624464}],"history":[{"c":213.89,"h":214.25,"l":206.96,"n":95245,"o":206.96,"t":"2024-10-14T04:00:00Z","v":5239260,"vw":213.075161},{"c":191.02,"h":215.7,"l":189.565,"n":256959,"o":213.68,"t":"2024-10-15T04:00:00Z","v":16613187,"vw":196.887141},{"c":184.59,"h":193.22,"l":183.9,"n":186596,"o":193.22,"t":"2024-10-16T04:00:00Z","v":10972552,"vw":186.353546},{"c":183.24,"h":190.8,"l":183,"n":148070,"o":190,"t":"2024-10-17T04:00:00Z","v":9727114,"vw":185.659649},{"c":186.36,"h":186.79,"l":184.64,"n":90538,"o":186.28,"t":"2024-10-18T04:00:00Z","v":5758553,"vw":185.815481},{"c":184.46,"h":186.71,"l":184.1,"n":75835,"o":186.16,"t":"2024-10-21T04:00:00Z","v":4918119,"vw":184.77983},{"c":183,"h":185.28,"l":182.57,"n":105988,"o":184.6,"t":"2024-10-22T04:00:00Z","v":6753600,"vw":183.681915},{"c":182.7,"h":183.74,"l":179.79,"n":105860,"o":181.95,"t":"2024-10-23T04:00:00Z","v":6015230,"vw":182.225026},{"c":183.75,"h":187.8,"l":183.23,"n":91154,"o":186.88,"t":"2024-10-24T04:00:00Z","v":6122134,"vw":184.504265},{"c":186.52,"h":189.1999,"l":186.17,"n":76428,"o":186.49,"t":"2024-10-25T04:00:00Z","v":4794657,"vw":187.458781},{"c":185.34,"h":187.64,"l":184.41,"n":74429,"o":186.52,"t":"2024-10-28T04:00:00Z","v":4101018,"vw":185.596185},{"c":190.12,"h":191.53,"l":184.651,"n":91846,"o":185.34,"t":"2024-10-29T04:00:00Z","v":6007375,"vw":188.991954},{"c":185.3,"h":188.19,"l":184.7,"n":91424,"o":187,"t":"2024-10-30T04:00:00Z","v":5851339,"vw":185.738172},{"c":181.58,"h":185.21,"l":179.28,"n":114983,"o":185.21,"t":"2024-10-31T04:00:00Z","v":7307475,"vw":181.128941},{"c":183.38,"h":185.47,"l":181.22,"n":86441,"o":181.83,"t":"2024-11-01T04:00:00Z","v":6318878,"vw":183.758828},{"c":181.82,"h":183.86,"l":180.46,"n":66826,"o":183.2,"t":"2024-11-04T05:00:00Z","v":3857564,"vw":182.206156},{"c":186.48,"h":186.75,"l":183.1,"n":65370,"o":183.3,"t":"2024-11-05T05:00:00Z","v":4053013,"vw":185.975024},{"c":187.52,"h":189.38,"l":184.75,"n":94018,"o":188.96,"t":"2024-11-06T05:00:00Z","v":6393318,"vw":187.283976},{"c":194.09,"h":194.33,"l":190.96,"n":84338,"o":190.96,"t":"2024-11-07T05:00:00Z","v":5274709,"vw":193.147902},{"c":192.03,"h":194.1,"l":191.265,"n":79304,"o":192.29,"t":"2024-11-08T05:00:00Z","v":4767343,"vw":192.4676},{"c":188.56,"h":193.2,"l":186.46,"n":88460,"o":192.31,"t":"2024-11-11T05:00:00Z","v":5475193,"vw":188.698729},{"c":186.61,"h":189.75,"l":184.4704,"n":95017,"o":188.71,"t":"2024-11-12T05:00:00Z","v":5478424,"vw":186.800634},{"c":182.79,"h":185.48,"l":182.52,"n":98375,"o":184.07,"t":"2024-11-13T05:00:00Z","v":8634649,"vw":183.161442},{"c":186,"h":187.615,"l":185.09,"n":141379,"o":186.775,"t":"2024-11-14T05:00:00Z","v":11747404,"vw":186.052519},{"c":168.88,"h":174.07,"l":167.33,"n":227174,"o":168.335,"t":"2024-11-15T05:00:00Z","v":16287484,"vw":170.07525},{"c":170.73,"h":171.67,"l":166.8501,"n":107245,"o":167.68,"t":"2024-11-18T05:00:00Z","v":8331521,"vw":170.136654},{"c":169.31,"h":169.96,"l":167.49,"n":92757,"o":168.34,"t":"2024-11-19T05:00:00Z","v":8651084,"vw":168.878804},{"c":170.49,"h":170.525,"l":167.06,"n":93035,"o":169.31,"t":"2024-11-20T05:00:00Z","v":6195455,"vw":169.270135},{"c":175.75,"h":177.07,"l":171.0501,"n":114857,"o":171.22,"t":"2024-11-21T05:00:00Z","v":8917431,"vw":174.432594},{"c":174.88,"h":176.08,"l":173.38,"n":82214,"o":175.12,"t":"2024-11-22T05:00:00Z","v":4242578,"vw":174.536782},{"c":174.55,"h":177.19,"l":171.9326,"n":95186,"o":176.71,"t":"2024-11-25T05:00:00Z","v":8926467,"vw":174.427755},{"c":173.2,"h":175.485,"l":170.93,"n":88207,"o":175.34,"t":"2024-11-26T05:00:00Z","v":6517076,"vw":172.834401},{"c":171.32,"h":173.34,"l":168.7604,"n":75970,"o":173.2,"t":"2024-11-27T05:00:00Z","v":4348730,"vw":170.695709},{"c":174.71,"h":178.43,"l":174.26,"n":77717,"o":176.38,"t":"2024-11-29T05:00:00Z","v":5944388,"vw":175.906235},{"c":183.265,"h":184.27,"l":174.71,"n":117015,"o":175.48,"t":"2024-12-02T05:00:00Z","v":9100590,"vw":181.714467},{"c":183.16,"h":183.26,"l":180.8,"n":73574,"o":181.21,"t":"2024-12-03T05:00:00Z","v":5939932,"vw":182.496175},{"c":181.16,"h":185.7,"l":180.45,"n":81313,"o":185.34,"t":"2024-12-04T05:00:00Z","v":5819763,"vw":181.549073},{"c":172.03,"h":179.42,"l":170.55,"n":134367,"o":176.54,"t":"2024-12-05T05:00:00Z","v":8663758,"vw":173.245317},{"c":173.02,"h":173.32,"l":171.35,"n":92054,"o":172.16,"t":"2024-12-06T05:00:00Z","v":6058479,"vw":172.650787},{"c":171.86,"h":174.5,"l":170.21,"n":104700,"o":171.97,"t":"2024-12-09T05:00:00Z","v":7647077,"vw":172.237957},{"c":168.17,"h":173.88,"l":167.44,"n":100488,"o":173.5,"t":"2024-12-10T05:00:00Z","v":8230865,"vw":168.784028},{"c":171.13,"h":173.2,"l":169.485,"n":96075,"o":169.73,"t":"2024-12-11T05:00:00Z","v":6698595,"vw":171.244657},{"c":169.08,"h":170.11,"l":166.81,"n":86240,"o":169.7,"t":"2024-12-12T05:00:00Z","v":6108503,"vw":169.052413},{"c":169.35,"h":171.53,"l":167.77,"n":89617,"o":169.095,"t":"2024-12-13T05:00:00Z","v":7051664,"vw":169.332666},{"c":169.41,"h":171.74,"l":168.85,"n":84976,"o":170.035,"t":"2024-12-16T05:00:00Z","v":6643007,"vw":169.925007},{"c":170.34,"h":170.75,"l":168.37,"n":75625,"o":169,"t":"2024-12-17T05:00:00Z","v":6817636,"vw":169.984428},{"c":165.45,"h":174.43,"l":164.55,"n":114572,"o":170.94,"t":"2024-12-18T05:00:00Z","v":9000741,"vw":168.485859},{"c":161.44,"h":165.24,"l":161.03,"n":113620,"o":162.7854,"t":"2024-12-19T05:00:00Z","v":9252641,"vw":162.432248},{"c":163.59,"h":164.73,"l":158.958,"n":92640,"o":159.98,"t":"2024-12-20T05:00:00Z","v":15336722,"vw":162.87497},{"c":167.46,"h":167.69,"l":164.165,"n":71109,"o":164.77,"t":"2024-12-23T05:00:00Z","v":5040203,"vw":166.684704},{"c":168.37,"h":168.72,"l":166.9,"n":35823,"o":167.43,"t":"2024-12-24T05:00:00Z","v":2595759,"vw":167.975949},{"c":167.55,"h":168.8499,"l":166.75,"n":46466,"o":167.35,"t":"2024-12-26T05:00:00Z","v":2796316,"vw":167.989196},{"c":166.83,"h":167.2,"l":164.63,"n":55161,"o":166.15,"t":"2024-12-27T05:00:00Z","v":3599555,"vw":166.278514},{"c":163.64,"h":164.97,"l":161.97,"n":69191,"o":164,"t":"2024-12-30T05:00:00Z","v":4763085,"vw":163.50732},{"c":162.63,"h":165.18,"l":161.97,"n":56613,"o":164.43,"t":"2024-12-31T05:00:00Z","v":3565535,"vw":162.908376},{"c":163.87,"h":166.71,"l":162.83,"n":70614,"o":164.47,"t":"2025-01-02T05:00:00Z","v":4169023,"vw":164.08496},{"c":170.06,"h":170.42,"l":164.77,"n":89828,"o":165.38,"t":"2025-01-03T05:00:00Z","v":5721416,"vw":168.991288},{"c":177.48,"h":180.375,"l":174.86,"n":117565,"o":174.975,"t":"2025-01-06T05:00:00Z","v":8475462,"vw":178.097693},{"c":177.82,"h":181.84,"l":176.3967,"n":93386,"o":180.07,"t":"2025-01-07T05:00:00Z","v":7332112,"vw":178.658797},{"c":176.99,"h":178.17,"l":174.84,"n":70920,"o":177.75,"t":"2025-01-08T05:00:00Z","v":4581723,"vw":176.72605},{"c":171.65,"h":174.72,"l":169.505,"n":89325,"o":174.72,"t":"2025-01-10T05:00:00Z","v":6325342,"vw":171.535557},{"c":170.86,"h":171.61,"l":167.73,"n":73049,"o":169.1,"t":"2025-01-13T05:00:00Z","v":5465785,"vw":170.570306},{"c":173.65,"h":173.7,"l":170.315,"n":57976,"o":171.86,"t":"2025-01-14T05:00:00Z","v":3842466,"vw":172.56502},{"c":178.38,"h":179.51,"l":175.88,"n":76668,"o":176.75,"t":"2025-01-15T05:00:00Z","v":5908559,"vw":178.492952},{"c":186.48,"h":191.71,"l":183.01,"n":155057,"o":185.8,"t":"2025-01-16T05:00:00Z","v":10825448,"vw":188.270042},{"c":192.05,"h":193.16,"l":188.79,"n":100578,"o":193,"t":"2025-01-17T05:00:00Z","v":8115101,"vw":191.425021},{"c":192.87,"h":195.22,"l":190.82,"n":97090,"o":194.74,"t":"2025-01-21T05:00:00Z","v":7959064,"vw":193.303074},{"c":195.51,"h":200.55,"l":195.325,"n":105647,"o":196.825,"t":"2025-01-22T05:00:00Z","v":7288595,"vw":197.734095},{"c":190.7,"h":191.2,"l":187.79,"n":90855,"o":190.13,"t":"2025-01-23T05:00:00Z","v":6307345,"vw":189.835182},{"c":186.75,"h":191.275,"l":185.61,"n":72976,"o":190.89,"t":"2025-01-24T05:00:00Z","v":6088398,"vw":187.1825},{"c":174.57,"h":179.56,"l":170.4201,"n":190491,"o":179.55,"t":"2025-01-27T05:00:00Z","v":12150238,"vw":174.098499},{"c":172.85,"h":174.83,"l":170,"n":120230,"o":173.75,"t":"2025-01-28T05:00:00Z","v":7360510,"vw":172.873421},{"c":175.28,"h":180.21,"l":173.78,"n":90770,"o":180,"t":"2025-01-29T05:00:00Z","v":5679925,"vw":175.314555},{"c":181.72,"h":183.27,"l":177.46,"n":96364,"o":179.395,"t":"2025-01-30T05:00:00Z","v":6013770,"vw":181.065101},{"c":180.35,"h":186.44,"l":180.0612,"n":84587,"o":182.585,"t":"2025-01-31T05:00:00Z","v":5902833,"vw":182.604958},{"c":178.8,"h":180.25,"l":174.24,"n":82604,"o":175.32,"t":"2025-02-03T05:00:00Z","v":5319779,"vw":178.400255},{"c":178.56,"h":179.3,"l":175.45,"n":66703,"o":175.47,"t":"2025-02-04T05:00:00Z","v":4659007,"vw":178.092388},{"c":180.67,"h":181.01,"l":175.28,"n":75264,"o":176.73,"t":"2025-02-05T05:00:00Z","v":3959496,"vw":179.184395},{"c":182.8,"h":183.08,"l":178.56,"n":73542,"o":179.61,"t":"2025-02-06T05:00:00Z","v":4479079,"vw":181.939068},{"c":180,"h":183.54,"l":178.73,"n":84447,"o":183.14,"t":"2025-02-07T05:00:00Z","v":4971866,"vw":180.14754},{"c":183.66,"h":184.03,"l":181.42,"n":63541,"o":182.86,"t":"2025-02-10T05:00:00Z","v":5726601,"vw":183.324295},{"c":183.2,"h":183.58,"l":181.09,"n":64753,"o":181.795,"t":"2025-02-11T05:00:00Z","v":3913262,"vw":182.730819},{"c":180.89,"h":181.53,"l":178.29,"n":69251,"o":179.42,"t":"2025-02-12T05:00:00Z","v":6640831,"vw":180.3419},{"c":184.27,"h":184.5175,"l":179.62,"n":112995,"o":180.31,"t":"2025-02-13T05:00:00Z","v":10302003,"vw":183.170704},{"c":169.2,"h":176,"l":168.61,"n":197107,"o":174.84,"t":"2025-02-14T05:00:00Z","v":12452812,"vw":171.970779},{"c":172,"h":173.76,"l":169.1,"n":144176,"o":171.79,"t":"2025-02-18T05:00:00Z","v":10704879,"vw":171.458389},{"c":174.06,"h":174.9,"l":171.13,"n":90891,"o":172.305,"t":"2025-02-19T05:00:00Z","v":5787519,"vw":173.733758},{"c":176.01,"h":178.37,"l":174.5,"n":90371,"o":175.14,"t":"2025-02-20T05:00:00Z","v":6687264,"vw":176.053775},{"c":171.98,"h":176.25,"l":170.6,"n":85249,"o":176.13,"t":"2025-02-21T05:00:00Z","v":7365350,"vw":172.660227},{"c":168.57,"h":175.23,"l":168.34,"n":92162,"o":173.77,"t":"2025-02-24T05:00:00Z","v":7126206,"vw":170.624013},{"c":165.54,"h":169.68,"l":164.45,"n":106693,"o":168.12,"t":"2025-02-25T05:00:00Z","v":8570278,"vw":166.132654},{"c":168.51,"h":170.25,"l":166.42,"n":81330,"o":167.38,"t":"2025-02-26T05:00:00Z","v":5048546,"vw":168.472524},{"c":156.64,"h":170.57,"l":156.375,"n":135061,"o":170.25,"t":"2025-02-27T05:00:00Z","v":9543635,"vw":160.260234},{"c":158.07,"h":160.05,"l":153.9513,"n":134251,"o":157.29,"t":"2025-02-28T05:00:00Z","v":9427575,"vw":157.302502},{"c":152.13,"h":160.32,"l":150.67,"n":143443,"o":159.73,"t":"2025-03-03T05:00:00Z","v":9259111,"vw":154.448433},{"c":152.87,"h":156.23,"l":149.55,"n":132534,"o":153.06,"t":"2025-03-04T05:00:00Z","v":8538627,"vw":152.899216},{"c":155.32,"h":155.87,"l":150,"n":89503,"o":153.135,"t":"2025-03-05T05:00:00Z","v":5859954,"vw":153.79696},{"c":151.54,"h":154.05,"l":149.605,"n":116989,"o":151.54,"t":"2025-03-06T05:00:00Z","v":6967778,"vw":151.719241},{"c":155.68,"h":156.3474,"l":150.19,"n":97702,"o":151.46,"t":"2025-03-07T05:00:00Z","v":5537838,"vw":153.904674},{"c":149.99,"h":154.45,"l":147.88,"n":134527,"o":152.42,"t":"2025-03-10T04:00:00Z","v":8008387,"vw":150.593911},{"c":146.99,"h":150.5106,"l":145.37,"n":122355,"o":148.97,"t":"2025-03-11T04:00:00Z","v":7739928,"vw":147.5036},{"c":149.06,"h":151.72,"l":148.44,"n":130649,"o":151.72,"t":"2025-03-12T04:00:00Z","v":8482229,"vw":149.989079},{"c":149.95,"h":153.0588,"l":148.37,"n":94635,"o":148.89,"t":"2025-03-13T04:00:00Z","v":5702173,"vw":150.298289},{"c":155.66,"h":156.5006,"l":152.13,"n":92804,"o":152.13,"t":"2025-03-14T04:00:00Z","v":5138783,"vw":155.200444},{"c":155.46,"h":157.21,"l":152.84,"n":83528,"o":152.95,"t":"2025-03-17T04:00:00Z","v":4764341,"vw":155.330744},{"c":153.51,"h":154.94,"l":151.81,"n":78964,"o":154.32,"t":"2025-03-18T04:00:00Z","v":4282336,"vw":153.522857},{"c":154.46,"h":157.075,"l":152.79,"n":68423,"o":153.18,"t":"2025-03-19T04:00:00Z","v":4426507,"vw":154.538232},{"c":154.38,"h":155.615,"l":151.68,"n":83517,"o":152.225,"t":"2025-03-20T04:00:00Z","v":5480259,"vw":154.144452},{"c":152.12,"h":152.19,"l":149.01,"n":105616,"o":150.294,"t":"2025-03-21T04:00:00Z","v":15911326,"vw":151.694189},{"c":154.95,"h":156.27,"l":154.6,"n":85233,"o":155.5,"t":"2025-03-24T04:00:00Z","v":5855208,"vw":155.196476},{"c":153.64,"h":154.95,"l":152.52,"n":78150,"o":154.84,"t":"2025-03-25T04:00:00Z","v":5093720,"vw":153.572421},{"c":150.68,"h":153.99,"l":149.51,"n":76006,"o":153.14,"t":"2025-03-26T04:00:00Z","v":4853836,"vw":150.926493},{"c":147.68,"h":149.9024,"l":146.94,"n":88941,"o":149.83,"t":"2025-03-27T04:00:00Z","v":6933790,"vw":147.943016},{"c":145.06,"h":149.8,"l":144.12,"n":109344,"o":148.8,"t":"2025-03-28T04:00:00Z","v":7714957,"vw":145.81189},{"c":145.12,"h":145.68,"l":141.16,"n":107594,"o":142.772,"t":"2025-03-31T04:00:00Z","v":7116271,"vw":144.240258},{"c":145.66,"h":146.11,"l":141.8,"n":84970,"o":144.1,"t":"2025-04-01T04:00:00Z","v":5869458,"vw":144.499332},{"c":147.75,"h":149.31,"l":143.84,"n":84299,"o":144.03,"t":"2025-04-02T04:00:00Z","v":4904772,"vw":147.130857},{"c":135.51,"h":141.87,"l":135.4,"n":167821,"o":141,"t":"2025-04-03T04:00:00Z","v":11779469,"vw":137.10239},{"c":126.95,"h":132.46,"l":123.94,"n":225927,"o":129.11,"t":"2025-04-04T04:00:00Z","v":15563735,"vw":127.875247},{"c":132.85,"h":141.57,"l":123.7365,"n":236928,"o":124.97,"t":"2025-04-07T04:00:00Z","v":18941906,"vw":131.824515},{"c":128.96,"h":140.7,"l":127.5,"n":201834,"o":138.405,"t":"2025-04-08T04:00:00Z","v":16423149,"vw":133.538969},{"c":149.73,"h":150.9641,"l":128.6,"n":220640,"o":129.58,"t":"2025-04-09T04:00:00Z","v":20665781,"vw":142.546462},{"c":138.24,"h":143.805,"l":133.49,"n":202795,"o":142.23,"t":"2025-04-10T04:00:00Z","v":16290727,"vw":138.559653},{"c":144.94,"h":146.23,"l":135.5,"n":160167,"o":138.57,"t":"2025-04-11T04:00:00Z","v":10617191,"vw":143.2765},{"c":144.53,"h":147.7,"l":142.14,"n":103014,"o":146.88,"t":"2025-04-14T04:00:00Z","v":6835897,"vw":145.014091},{"c":145.45,"h":147.045,"l":144.24,"n":74048,"o":144.97,"t":"2025-04-15T04:00:00Z","v":5259919,"vw":145.416106},{"c":138.19,"h":141.08,"l":134.35,"n":119750,"o":137.82,"t":"2025-04-16T04:00:00Z","v":9279103,"vw":138.082018},{"c":137.46,"h":139.65,"l":136.94,"n":75942,"o":138.99,"t":"2025-04-17T04:00:00Z","v":6494781,"vw":138.028124},{"c":135.555,"h":136.015,"l":132.8,"n":90783,"o":135.13,"t":"2025-04-21T04:00:00Z","v":8395304,"vw":134.298084},{"c":138.3,"h":139.08,"l":136.32,"n":75088,"o":137.18,"t":"2025-04-22T04:00:00Z","v":5222697,"vw":137.988441},{"c":143.58,"h":147.83,"l":142.74,"n":110037,"o":144.845,"t":"2025-04-23T04:00:00Z","v":7994300,"vw":144.635352},{"c":150.17,"h":150.4,"l":145.35,"n":98264,"o":147.61,"t":"2025-04-24T04:00:00Z","v":7609178,"vw":149.237031},{"c":151.55,"h":152.61,"l":147.87,"n":76590,"o":148.2,"t":"2025-04-25T04:00:00Z","v":4805247,"vw":150.822115},{"c":150.79,"h":151.87,"l":147.51,"n":66716,"o":150.79,"t":"2025-04-28T04:00:00Z","v":7052725,"vw":149.828295},{"c":149.55,"h":151.065,"l":147.905,"n":71186,"o":149,"t":"2025-04-29T04:00:00Z","v":5721316,"vw":149.834729},{"c":150.71,"h":151.04,"l":144.71,"n":92585,"o":145.97,"t":"2025-04-30T04:00:00Z","v":7273648,"vw":148.97905},{"c":148.96,"h":152.28,"l":148.74,"n":91212,"o":151.64,"t":"2025-05-01T04:00:00Z","v":6731978,"vw":149.903037},{"c":155.1,"h":156.695,"l":152.685,"n":92236,"o":152.79,"t":"2025-05-02T04:00:00Z","v":6083227,"vw":155.172819},{"c":154.61,"h":156.64,"l":153.845,"n":65761,"o":154.11,"t":"2025-05-05T04:00:00Z","v":4069314,"vw":155.22685},{"c":153.03,"h":154.48,"l":151.9,"n":56294,"o":152.002,"t":"2025-05-06T04:00:00Z","v":3471702,"vw":153.127172},{"c":155.81,"h":156.2,"l":151.51,"n":79644,"o":153.355,"t":"2025-05-07T04:00:00Z","v":5500190,"vw":154.341124},{"c":156,"h":158.8,"l":155.81,"n":74886,"o":158.03,"t":"2025-05-08T04:00:00Z","v":4824625,"vw":156.957821},{"c":155.61,"h":158,"l":154.65,"n":63324,"o":156.93,"t":"2025-05-09T04:00:00Z","v":3884590,"vw":155.952202},{"c":167.99,"h":169.7999,"l":165.65,"n":147286,"o":166.44,"t":"2025-05-12T04:00:00Z","v":11724095,"vw":167.647544},{"c":173.03,"h":174.1799,"l":168.47,"n":119225,"o":168.87,"t":"2025-05-13T04:00:00Z","v":8980217,"vw":172.342055},{"c":174.14,"h":175.28,"l":173.05,"n":104653,"o":173.445,"t":"2025-05-14T04:00:00Z","v":7069732,"vw":174.303209},{"c":174.75,"h":176.38,"l":171.2,"n":152707,"o":171.75,"t":"2025-05-15T04:00:00Z","v":12811605,"vw":174.477431},{"c":165.57,"h":169.47,"l":161.92,"n":222673,"o":168.43,"t":"2025-05-16T04:00:00Z","v":16540365,"vw":164.596908},{"c":165.94,"h":166,"l":162.37,"n":107548,"o":162.54,"t":"2025-05-19T04:00:00Z","v":7465699,"vw":164.920809},{"c":165.73,"h":165.94,"l":164.23,"n":76581,"o":165.05,"t":"2025-05-20T04:00:00Z","v":5372424,"vw":165.299174},{"c":162.23,"h":166.29,"l":161.669,"n":87091,"o":163.54,"t":"2025-05-21T04:00:00Z","v":5658555,"vw":163.253853},{"c":160.52,"h":163.3,"l":160.28,"n":82293,"o":160.69,"t":"2025-05-22T04:00:00Z","v":6355688,"vw":161.260805},{"c":157.51,"h":158.41,"l":155.66,"n":92621,"o":156.635,"t":"2025-05-23T04:00:00Z","v":5733447,"vw":157.007915},{"c":161.83,"h":162.48,"l":159.17,"n":106836,"o":160.625,"t":"2025-05-27T04:00:00Z","v":8470355,"vw":161.559116},{"c":161.59,"h":163.6696,"l":160.88,"n":94826,"o":161.905,"t":"2025-05-28T04:00:00Z","v":6727191,"vw":162.140296},{"c":159.48,"h":165.54,"l":158.45,"n":105115,"o":165.46,"t":"2025-05-29T04:00:00Z","v":6846250,"vw":160.731395},{"c":156.75,"h":159.23,"l":153.47,"n":129071,"o":159.04,"t":"2025-05-30T04:00:00Z","v":15273621,"vw":156.191738},{"c":157.27,"h":157.62,"l":155.43,"n":84519,"o":155.79,"t":"2025-06-02T04:00:00Z","v":5875258,"vw":156.75616},{"c":161.74,"h":161.95,"l":156.36,"n":89848,"o":156.93,"t":"2025-06-03T04:00:00Z","v":6355432,"vw":160.76723},{"c":161.93,"h":163.48,"l":160.18,"n":94965,"o":162.5,"t":"2025-06-04T04:00:00Z","v":5990639,"vw":161.920239},{"c":164.19,"h":165.62,"l":161.0988,"n":119844,"o":163.22,"t":"2025-06-05T04:00:00Z","v":7393041,"vw":164.140258},{"c":166.74,"h":169.53,"l":165.44,"n":100326,"o":165.44,"t":"2025-06-06T04:00:00Z","v":5717453,"vw":167.522863},{"c":169.79,"h":171.82,"l":167.81,"n":113302,"o":167.81,"t":"2025-06-09T04:00:00Z","v":6320019,"vw":170.122882},{"c":173.77,"h":174.39,"l":169.99,"n":93815,"o":170.58,"t":"2025-06-10T04:00:00Z","v":5711575,"vw":173.170142},{"c":172.79,"h":175.79,"l":170.33,"n":98160,"o":174.24,"t":"2025-06-11T04:00:00Z","v":6133201,"vw":172.806294},{"c":175,"h":175.3599,"l":172.28,"n":80537,"o":172.49,"t":"2025-06-12T04:00:00Z","v":4468520,"vw":174.608255},{"c":170.59,"h":173.575,"l":170.39,"n":88832,"o":171.055,"t":"2025-06-13T04:00:00Z","v":5297102,"vw":171.262718},{"c":176.55,"h":176.8799,"l":172.7901,"n":88551,"o":173.02,"t":"2025-06-16T04:00:00Z","v":6712899,"vw":176.119552},{"c":174.09,"h":178.32,"l":174.06,"n":89028,"o":176.28,"t":"2025-06-17T04:00:00Z","v":6631417,"vw":175.971359},{"c":172.84,"h":175.26,"l":171.81,"n":80149,"o":175.26,"t":"2025-06-18T04:00:00Z","v":4946925,"vw":173.389},{"c":169.46,"h":175.37,"l":165.91,"n":139165,"o":174.465,"t":"2025-06-20T04:00:00Z","v":18396639,"vw":170.033049},{"c":171.96,"h":172.29,"l":168.72,"n":88364,"o":170.255,"t":"2025-06-23T04:00:00Z","v":6838843,"vw":171.351273},{"c":180.18,"h":180.52,"l":174.995,"n":105830,"o":175.07,"t":"2025-06-24T04:00:00Z","v":7254464,"vw":179.181022},{"c":183.07,"h":183.21,"l":180.495,"n":89141,"o":181.11,"t":"2025-06-25T04:00:00Z","v":5431798,"vw":182.410425},{"c":183.52,"h":184.5,"l":182.06,"n":85784,"o":183.19,"t":"2025-06-26T04:00:00Z","v":5199682,"vw":183.478289},{"c":183.21,"h":185.8,"l":181.115,"n":82880,"o":184.38,"t":"2025-06-27T04:00:00Z","v":14202820,"vw":183.323214},{"c":183.07,"h":184.77,"l":182.53,"n":65886,"o":183.8,"t":"2025-06-30T04:00:00Z","v":4070695,"vw":183.353416},{"c":183.76,"h":184.9344,"l":180.9,"n":91781,"o":182.44,"t":"2025-07-01T04:00:00Z","v":6572259,"vw":183.435015},{"c":190.01,"h":190.91,"l":181.63,"n":127094,"o":182.63,"t":"2025-07-02T04:00:00Z","v":8800624,"vw":189.109801},{"c":191.05,"h":192.04,"l":189.27,"n":66901,"o":189.35,"t":"2025-07-03T04:00:00Z","v":3568536,"vw":190.990145},{"c":190.78,"h":191.65,"l":188.61,"n":105969,"o":189.04,"t":"2025-07-07T04:00:00Z","v":6577422,"vw":190.648431},{"c":194.99,"h":196.3,"l":191.52,"n":118936,"o":192.135,"t":"2025-07-08T04:00:00Z","v":8097053,"vw":194.92381},{"c":195.39,"h":197.96,"l":194.235,"n":103681,"o":195.8,"t":"2025-07-09T04:00:00Z","v":6170835,"vw":195.774031},{"c":198.03,"h":199.42,"l":196.65,"n":92507,"o":198,"t":"2025-07-10T04:00:00Z","v":5230356,"vw":198.151011},{"c":197.93,"h":198.78,"l":196.15,"n":72046,"o":196.85,"t":"2025-07-11T04:00:00Z","v":4424409,"vw":197.854393},{"c":197.1,"h":198.82,"l":194.485,"n":111420,"o":195.61,"t":"2025-07-14T04:00:00Z","v":7263986,"vw":196.798842},{"c":199.29,"h":201.11,"l":198.495,"n":99294,"o":200.075,"t":"2025-07-15T04:00:00Z","v":6007129,"vw":199.603894},{"c":194.81,"h":195.16,"l":189.75,"n":157132,"o":194,"t":"2025-07-16T04:00:00Z","v":9398775,"vw":192.641739},{"c":192.52,"h":194.0275,"l":191.945,"n":112787,"o":192.62,"t":"2025-07-17T04:00:00Z","v":5703803,"vw":192.782866},{"c":190.44,"h":193.57,"l":190.14,"n":82052,"o":193.06,"t":"2025-07-18T04:00:00Z","v":4757107,"vw":191.247148},{"c":192.61,"h":194.4,"l":190.7767,"n":83324,"o":190.79,"t":"2025-07-21T04:00:00Z","v":5061514,"vw":193.070875},{"c":187.14,"h":192.5,"l":185.13,"n":131487,"o":192.27,"t":"2025-07-22T04:00:00Z","v":7074450,"vw":187.32029},{"c":187.01,"h":189.4,"l":186.14,"n":85717,"o":187.68,"t":"2025-07-23T04:00:00Z","v":5419786,"vw":187.338503},{"c":188.12,"h":190.0446,"l":187.07,"n":79581,"o":188.16,"t":"2025-07-24T04:00:00Z","v":4819916,"vw":188.388665},{"c":185.69,"h":186.515,"l":184.1001,"n":94035,"o":185.81,"t":"2025-07-25T04:00:00Z","v":6608688,"vw":185.324221},{"c":190.27,"h":190.5,"l":188.625,"n":83388,"o":189.01,"t":"2025-07-28T04:00:00Z","v":4912986,"vw":189.974233},{"c":188.41,"h":192.448,"l":187.9476,"n":78511,"o":191.62,"t":"2025-07-29T04:00:00Z","v":4605413,"vw":189.160829},{"c":189.39,"h":190.87,"l":187.735,"n":75930,"o":189.73,"t":"2025-07-30T04:00:00Z","v":4018144,"vw":189.57424},{"c":180.06,"h":181.47,"l":174.51,"n":168504,"o":177.875,"t":"2025-07-31T04:00:00Z","v":11375445,"vw":179.3806},{"c":179.99,"h":181.63,"l":176.25,"n":119052,"o":176.6,"t":"2025-08-01T04:00:00Z","v":8393193,"vw":178.943489},{"c":182.82,"h":183,"l":180.5,"n":76192,"o":182,"t":"2025-08-04T04:00:00Z","v":4189343,"vw":182.200553},{"c":179.15,"h":183.26,"l":177.4,"n":92073,"o":182.67,"t":"2025-08-05T04:00:00Z","v":5291996,"vw":179.406764},{"c":178.14,"h":179.235,"l":175.48,"n":93711,"o":178.88,"t":"2025-08-06T04:00:00Z","v":5857823,"vw":177.73488},{"c":183.15,"h":186.8,"l":181.86,"n":114267,"o":184.345,"t":"2025-08-07T04:00:00Z","v":6616587,"vw":183.688363},{"c":184.87,"h":185.38,"l":182.62,"n":78049,"o":183.15,"t":"2025-08-08T04:00:00Z","v":4338737,"vw":184.624371},{"c":184.38,"h":189.72,"l":183.78,"n":89338,"o":187.15,"t":"2025-08-11T04:00:00Z","v":7815999,"vw":185.776769},{"c":188.45,"h":189.73,"l":184.28,"n":87465,"o":185.73,"t":"2025-08-12T04:00:00Z","v":5918458,"vw":188.013287},{"c":190.03,"h":191.14,"l":188.73,"n":93302,"o":189.8,"t":"2025-08-13T04:00:00Z","v":5923360,"vw":190.066185},{"c":188.24,"h":190.03,"l":186.78,"n":173295,"o":187.86,"t":"2025-08-14T04:00:00Z","v":10992443,"vw":188.730963},{"c":161.755,"h":167.5,"l":161.71,"n":439093,"o":162.7,"t":"2025-08-15T04:00:00Z","v":31803282,"vw":163.651869},{"c":163.53,"h":164.55,"l":161.75,"n":173751,"o":161.81,"t":"2025-08-18T04:00:00Z","v":10125796,"vw":163.547788},{"c":162.22,"h":165.2,"l":161.49,"n":133671,"o":164.24,"t":"2025-08-19T04:00:00Z","v":8921472,"vw":162.827552},{"c":160.96,"h":161.97,"l":157.94,"n":163343,"o":161.8,"t":"2025-08-20T04:00:00Z","v":9323294,"vw":159.917202},{"c":159.84,"h":161.29,"l":159.08,"n":108505,"o":159.94,"t":"2025-08-21T04:00:00Z","v":8294875,"vw":159.987813},{"c":162.49,"h":165,"l":159.98,"n":115639,"o":160.68,"t":"2025-08-22T04:00:00Z","v":7448112,"vw":163.117491},{"c":161.99,"h":162.6226,"l":160.75,"n":77678,"o":162.31,"t":"2025-08-25T04:00:00Z","v":4186776,"vw":161.932875},{"c":164.51,"h":164.814,"l":161.68,"n":84773,"o":162.01,"t":"2025-08-26T04:00:00Z","v":6770237,"vw":164.131934},{"c":164.39,"h":164.65,"l":162.55,"n":71691,"o":163.26,"t":"2025-08-27T04:00:00Z","v":4633530,"vw":163.904301},{"c":165.27,"h":166.16,"l":163.74,"n":90433,"o":164.72,"t":"2025-08-28T04:00:00Z","v":7899538,"vw":165.125493},{"c":160.76,"h":163.661,"l":159.4301,"n":108487,"o":162.87,"t":"2025-08-29T04:00:00Z","v":7199211,"vw":160.839795},{"c":157.57,"h":158.3,"l":156.01,"n":123087,"o":156.72,"t":"2025-09-02T04:00:00Z","v":7683373,"vw":157.173604},{"c":156.25,"h":158.05,"l":154.465,"n":114603,"o":158.05,"t":"2025-09-03T04:00:00Z","v":7335044,"vw":155.721075},{"c":158.24,"h":159.67,"l":155.4,"n":96784,"o":155.94,"t":"2025-09-04T04:00:00Z","v":6245060,"vw":158.193265},{"c":162.75,"h":162.85,"l":158.82,"n":103016,"o":160.26,"t":"2025-09-05T04:00:00Z","v":7044039,"vw":161.298917},{"c":162.05,"h":164.645,"l":161.85,"n":92671,"o":163.805,"t":"2025-09-08T04:00:00Z","v":7933594,"vw":163.010308},{"c":163.5,"h":164.26,"l":161.75,"n":79980,"o":161.92,"t":"2025-09-09T04:00:00Z","v":5315373,"vw":163.347584},{"c":163.42,"h":165.4,"l":162.55,"n":95509,"o":164.3,"t":"2025-09-10T04:00:00Z","v":5690240,"vw":163.529794},{"c":170.15,"h":170.66,"l":164,"n":140099,"o":164,"t":"2025-09-11T04:00:00Z","v":7956963,"vw":169.488097},{"c":167.8,"h":169.67,"l":167.18,"n":90495,"o":167.91,"t":"2025-09-12T04:00:00Z","v":5170573,"vw":168.082165},{"c":170.93,"h":171.06,"l":168.5313,"n":91334,"o":169.11,"t":"2025-09-15T04:00:00Z","v":5597644,"vw":170.408156},{"c":173.54,"h":174.1,"l":171.58,"n":108256,"o":172.46,"t":"2025-09-16T04:00:00Z","v":6447519,"vw":173.158291},{"c":178.13,"h":179.5486,"l":173.97,"n":150545,"o":174.25,"t":"2025-09-17T04:00:00Z","v":9588307,"vw":177.761864},{"c":189.76,"h":191.55,"l":183.83,"n":231789,"o":188,"t":"2025-09-18T04:00:00Z","v":15473653,"vw":189.08202},{"c":190.1,"h":191.85,"l":188.6601,"n":126748,"o":190.815,"t":"2025-09-19T04:00:00Z","v":18903501,"vw":190.228128},{"c":200.52,"h":201.15,"l":192.43,"n":192782,"o":193.185,"t":"2025-09-22T04:00:00Z","v":15475542,"vw":198.934242},{"c":200.87,"h":204.1,"l":198.8,"n":171794,"o":201.23,"t":"2025-09-23T04:00:00Z","v":12417874,"vw":201.618523},{"c":201.44,"h":203.7499,"l":197.4,"n":114705,"o":199.08,"t":"2025-09-24T04:00:00Z","v":6360493,"vw":201.100113},{"c":199.6,"h":200.72,"l":196.2,"n":101050,"o":199.04,"t":"2025-09-25T04:00:00Z","v":6027565,"vw":199.064449},{"c":203.92,"h":205.2,"l":197.3866,"n":124856,"o":200,"t":"2025-09-26T04:00:00Z","v":7363317,"vw":202.918824},{"c":204.95,"h":210.5,"l":204.68,"n":140634,"o":206.34,"t":"2025-09-29T04:00:00Z","v":9295427,"vw":206.276479},{"c":204.74,"h":210.27,"l":202.87,"n":162690,"o":204.355,"t":"2025-09-30T04:00:00Z","v":12253833,"vw":205.348794},{"c":217.74,"h":218.44,"l":203.61,"n":199403,"o":204.74,"t":"2025-10-01T04:00:00Z","v":12699236,"vw":214.475195},{"c":223.59,"h":226.41,"l":218.73,"n":179886,"o":225,"t":"2025-10-02T04:00:00Z","v":11166002,"vw":222.176342},{"c":217.53,"h":220.5,"l":215.6,"n":175090,"o":219.91,"t":"2025-10-03T04:00:00Z","v":9269817,"vw":217.996572},{"c":223.91,"h":226.49,"l":220.77,"n":139665,"o":222.34,"t":"2025-10-06T04:00:00Z","v":7891854,"vw":224.71942},{"c":211.56,"h":224.83,"l":211.27,"n":165833,"o":223.91,"t":"2025-10-07T04:00:00Z","v":10543323,"vw":214.85613},{"c":217.51,"h":218.65,"l":209,"n":126298,"o":210,"t":"2025-10-08T04:00:00Z","v":7875462,"vw":215.634812},{"c":220.3,"h":220.86,"l":215.51,"n":119397,"o":217,"t":"2025-10-09T04:00:00Z","v":6701398,"vw":218.970779},{"c":209.95,"h":224.4684,"l":209.73,"n":184045,"o":220.7,"t":"2025-10-10T04:00:00Z","v":12829661,"vw":214.516831},{"c":219.48,"h":221.13,"l":217.03,"n":124645,"o":220.35,"t":"2025-10-13T04:00:00Z","v":7853006,"vw":219.360059},{"c":218.19,"h":221.65,"l":213.71,"n":111704,"o":213.9,"t":"2025-10-14T04:00:00Z","v":8260006,"vw":218.822241},{"c":227.58,"h":228.1,"l":220.52,"n":128455,"o":223.955,"t":"2025-10-15T04:00:00Z","v":8033603,"vw":225.882083},{"c":227.72,"h":232.07,"l":224.03,"n":122547,"o":230.595,"t":"2025-10-16T04:00:00Z","v":7742842,"vw":227.653508},{"c":224.99,"h":227.36,"l":222.7,"n":85994,"o":226.47,"t":"2025-10-17T04:00:00Z","v":5272810,"vw":225.090525},{"c":228.13,"h":231.33,"l":226.53,"n":95808,"o":227.145,"t":"2025-10-20T04:00:00Z","v":5494792,"vw":228.841721},{"c":226,"h":228.16,"l":225.21,"n":65165,"o":225.92,"t":"2025-10-21T04:00:00Z","v":4557482,"vw":226.356641},{"c":220.56,"h":226.77,"l":216.065,"n":105312,"o":226,"t":"2025-10-22T04:00:00Z","v":7498073,"vw":220.562609},{"c":228.47,"h":230.55,"l":218.12,"n":100957,"o":218.39,"t":"2025-10-23T04:00:00Z","v":7001931,"vw":228.295458},{"c":228.75,"h":230.72,"l":226.29,"n":92750,"o":229,"t":"2025-10-24T04:00:00Z","v":5346676,"vw":229.294466},{"c":231.33,"h":235.79,"l":231.13,"n":99876,"o":233,"t":"2025-10-27T04:00:00Z","v":7671598,"vw":232.365761},{"c":227.64,"h":231.015,"l":227.08,"n":94227,"o":229.68,"t":"2025-10-28T04:00:00Z","v":6117130,"vw":228.19444},{"c":235.75,"h":237.39,"l":232,"n":120001,"o":232.9,"t":"2025-10-29T04:00:00Z","v":7784456,"vw":235.363702},{"c":232.55,"h":242.5,"l":232.08,"n":117980,"o":237.78,"t":"2025-10-30T04:00:00Z","v":7317726,"vw":235.149066},{"c":233.1,"h":237.9075,"l":230.45,"n":98633,"o":233.735,"t":"2025-10-31T04:00:00Z","v":6532964,"vw":233.326401},{"c":237.71,"h":239.79,"l":234,"n":95895,"o":235.67,"t":"2025-11-03T05:00:00Z","v":6160630,"vw":237.384672},{"c":230.19,"h":236.9699,"l":229.77,"n":108520,"o":231.42,"t":"2025-11-04T05:00:00Z","v":6896422,"vw":231.815822},{"c":240.89,"h":241.91,"l":230.1,"n":117544,"o":230.19,"t":"2025-11-05T05:00:00Z","v":7230832,"vw":239.339414},{"c":233.53,"h":240.77,"l":232.9301,"n":127541,"o":240.77,"t":"2025-11-06T05:00:00Z","v":9278439,"vw":234.650718},{"c":230.07,"h":232.52,"l":223.38,"n":124209,"o":232.265,"t":"2025-11-07T05:00:00Z","v":6892795,"vw":227.918604},{"c":235.08,"h":236.54,"l":232.06,"n":89858,"o":236.23,"t":"2025-11-10T05:00:00Z","v":7673744,"vw":234.933561},{"c":228.67,"h":233.25,"l":227,"n":88700,"o":232.57,"t":"2025-11-11T05:00:00Z","v":6237600,"vw":228.884449},{"c":230.73,"h":231.835,"l":228.9,"n":87324,"o":231.23,"t":"2025-11-12T05:00:00Z","v":5955373,"vw":230.50347},{"c":223.23,"h":229,"l":219.63,"n":181387,"o":227.39,"t":"2025-11-13T05:00:00Z","v":13465856,"vw":223.366962},{"c":226.01,"h":226.16,"l":203.4,"n":215424,"o":203.75,"t":"2025-11-14T05:00:00Z","v":15254389,"vw":220.791382},{"c":228.71,"h":231.71,"l":223.255,"n":120326,"o":224.2,"t":"2025-11-17T05:00:00Z","v":8713644,"vw":228.705019},{"c":225.12,"h":227.62,"l":219.42,"n":145421,"o":226.48,"t":"2025-11-18T05:00:00Z","v":12167355,"vw":223.926991},{"c":235.13,"h":235.91,"l":226.5,"n":129086,"o":227.29,"t":"2025-11-19T05:00:00Z","v":8870502,"vw":233.172606},{"c":220.23,"h":240.76,"l":218.96,"n":134965,"o":238.785,"t":"2025-11-20T05:00:00Z","v":9263965,"vw":225.743274},{"c":224.005,"h":228.16,"l":215.495,"n":118907,"o":219.2,"t":"2025-11-21T05:00:00Z","v":8596770,"vw":223.05422},{"c":230.91,"h":233.2,"l":222.86,"n":100828,"o":222.86,"t":"2025-11-24T05:00:00Z","v":8806555,"vw":230.63042},{"c":242.46,"h":244.62,"l":233.135,"n":115966,"o":237.55,"t":"2025-11-25T05:00:00Z","v":8330341,"vw":239.79405},{"c":249.97,"h":252.66,"l":242.83,"n":124793,"o":242.83,"t":"2025-11-26T05:00:00Z","v":8791060,"vw":248.849239},{"c":252.25,"h":252.48,"l":247.85,"n":50144,"o":250.795,"t":"2025-11-28T05:00:00Z","v":2916326,"vw":250.70162},{"c":254.75,"h":255.79,"l":248.53,"n":96145,"o":250.23,"t":"2025-12-01T05:00:00Z","v":6842394,"vw":253.783726},{"c":265.33,"h":267.0499,"l":255.625,"n":131687,"o":255.625,"t":"2025-12-02T05:00:00Z","v":9196769,"vw":263.215515},{"c":268.63,"h":269.15,"l":259.7101,"n":101905,"o":265.3,"t":"2025-12-03T05:00:00Z","v":7999577,"vw":265.639581},{"c":269.44,"h":272.7649,"l":266,"n":92593,"o":268.335,"t":"2025-12-04T05:00:00Z","v":6348761,"vw":269.69032},{"c":268,"h":273.59,"l":267.36,"n":87622,"o":269.79,"t":"2025-12-05T05:00:00Z","v":5373412,"vw":269.224578},{"c":268.16,"h":272.16,"l":266.54,"n":87655,"o":269.495,"t":"2025-12-08T05:00:00Z","v":5338147,"vw":268.505888},{"c":267.14,"h":268.71,"l":264.73,"n":70952,"o":266.07,"t":"2025-12-09T05:00:00Z","v":4062592,"vw":267.245375},{"c":275.15,"h":276.1,"l":265.86,"n":96142,"o":266.77,"t":"2025-12-10T05:00:00Z","v":6244572,"vw":271.991332},{"c":270.11,"h":271.985,"l":262.83,"n":114947,"o":271.22,"t":"2025-12-11T05:00:00Z","v":7061221,"vw":268.322619},{"c":259.21,"h":269.71,"l":257.13,"n":127001,"o":267.26,"t":"2025-12-12T05:00:00Z","v":6739294,"vw":260.565305},{"c":261.27,"h":265.69,"l":259.79,"n":99418,"o":263.43,"t":"2025-12-15T05:00:00Z","v":6405964,"vw":262.066568},{"c":258.84,"h":261.58,"l":255.3,"n":94024,"o":259.79,"t":"2025-12-16T05:00:00Z","v":5859741,"vw":258.356493},{"c":248.27,"h":260.098,"l":246.92,"n":117360,"o":258.16,"t":"2025-12-17T05:00:00Z","v":7855446,"vw":249.899087},{"c":253.5,"h":260.82,"l":252.225,"n":118002,"o":259.09,"t":"2025-12-18T05:00:00Z","v":8741172,"vw":254.942893},{"c":256.41,"h":261.32,"l":253.58,"n":106189,"o":255.705,"t":"2025-12-19T05:00:00Z","v":25749747,"vw":256.44767},{"c":259.01,"h":262.83,"l":257.6,"n":67434,"o":262.83,"t":"2025-12-22T05:00:00Z","v":4181985,"vw":259.325157},{"c":260.23,"h":260.45,"l":257.88,"n":48534,"o":258.16,"t":"2025-12-23T05:00:00Z","v":3791496,"vw":259.930486},{"c":260.78,"h":261.4799,"l":259.33,"n":25178,"o":260.23,"t":"2025-12-24T05:00:00Z","v":1279508,"vw":260.494463},{"c":261.9,"h":262.9399,"l":260.2,"n":40024,"o":261.84,"t":"2025-12-26T05:00:00Z","v":1836042,"vw":262.01559},{"c":263.05,"h":264.651,"l":260,"n":53342,"o":260.82,"t":"2025-12-29T05:00:00Z","v":2601560,"vw":262.483997},{"c":259.97,"h":265.014,"l":259.78,"n":51675,"o":264.19,"t":"2025-12-30T05:00:00Z","v":2185127,"vw":260.945512},{"c":256.99,"h":261.83,"l":255.96,"n":53445,"o":261.47,"t":"2025-12-31T05:00:00Z","v":3025778,"vw":257.545043},{"c":268.87,"h":271.23,"l":265.1,"n":119343,"o":267.08,"t":"2026-01-02T05:00:00Z","v":7553217,"vw":268.546683},{"c":284.32,"h":287.74,"l":276.12,"n":165930,"o":276.12,"t":"2026-01-05T05:00:00Z","v":10373348,"vw":283.256004},{"c":296.01,"h":298.22,"l":285.43,"n":138394,"o":285.43,"t":"2026-01-06T05:00:00Z","v":7237927,"vw":294.926053},{"c":292.2,"h":295.25,"l":290,"n":100565,"o":292,"t":"2026-01-07T05:00:00Z","v":6148356,"vw":292.536376},{"c":281.64,"h":291.915,"l":279.45,"n":98705,"o":290.7,"t":"2026-01-08T05:00:00Z","v":5500686,"vw":282.05366},{"c":301.18,"h":302.78,"l":286.5,"n":144260,"o":288.4,"t":"2026-01-09T05:00:00Z","v":9427640,"vw":298.103442},{"c":307.24,"h":309.5,"l":300.585,"n":112150,"o":301.715,"t":"2026-01-12T05:00:00Z","v":6612806,"vw":306.984515},{"c":304.87,"h":310.6413,"l":302.59,"n":94267,"o":307.06,"t":"2026-01-13T05:00:00Z","v":7146521,"vw":305.754778},{"c":301.89,"h":301.94,"l":297,"n":116567,"o":301.47,"t":"2026-01-14T05:00:00Z","v":6545166,"vw":300.070411},{"c":319.08,"h":331,"l":318.83,"n":188290,"o":328.08,"t":"2026-01-15T05:00:00Z","v":11262836,"vw":324.255923},{"c":327.01,"h":330.185,"l":320.17,"n":132531,"o":325.715,"t":"2026-01-16T05:00:00Z","v":11399265,"vw":326.061178},{"c":318.23,"h":324.49,"l":315.7002,"n":130905,"o":316.1,"t":"2026-01-20T05:00:00Z","v":9387315,"vw":319.254219},{"c":325.24,"h":328.69,"l":316.91,"n":124758,"o":319.48,"t":"2026-01-21T05:00:00Z","v":7913957,"vw":323.724824},{"c":318.785,"h":333.03,"l":317.456,"n":114450,"o":332.99,"t":"2026-01-22T05:00:00Z","v":6036095,"vw":320.98426},{"c":322.38,"h":323.6399,"l":311.07,"n":99210,"o":318.98,"t":"2026-01-23T05:00:00Z","v":6200984,"vw":320.34424},{"c":319.46,"h":322,"l":316.57,"n":88844,"o":322,"t":"2026-01-26T05:00:00Z","v":4777183,"vw":319.61467},{"c":332.71,"h":336.47,"l":323.285,"n":117034,"o":324.445,"t":"2026-01-27T05:00:00Z","v":8032954,"vw":333.243301},{"c":336.75,"h":344.04,"l":332.96,"n":125376,"o":341.93,"t":"2026-01-28T05:00:00Z","v":8470041,"vw":336.869136},{"c":341.34,"h":344.6,"l":328.88,"n":124076,"o":340.735,"t":"2026-01-29T05:00:00Z","v":7350542,"vw":338.119799},{"c":322.32,"h":340.95,"l":321.54,"n":133919,"o":332.925,"t":"2026-01-30T05:00:00Z","v":9814060,"vw":325.998163},{"c":328.4,"h":330.44,"l":319.85,"n":120550,"o":320.6,"t":"2026-02-02T05:00:00Z","v":7409582,"vw":327.071485},{"c":318.67,"h":338.44,"l":311.95,"n":160228,"o":336.94,"t":"2026-02-03T05:00:00Z","v":10697028,"vw":319.604583},{"c":297.6,"h":323.99,"l":287.4901,"n":243001,"o":323.99,"t":"2026-02-04T05:00:00Z","v":14719408,"vw":299.013724},{"c":303.99,"h":304.35,"l":292.32,"n":134306,"o":300.07,"t":"2026-02-05T05:00:00Z","v":8514321,"vw":300.118524},{"c":322.51,"h":324.3999,"l":308.2962,"n":129399,"o":309.41,"t":"2026-02-06T05:00:00Z","v":8344434,"vw":321.287342},{"c":330.57,"h":332.4,"l":316.1,"n":107131,"o":317.56,"t":"2026-02-09T05:00:00Z","v":7458948,"vw":328.032794},{"c":329.07,"h":334.61,"l":321.52,"n":98869,"o":329.855,"t":"2026-02-10T05:00:00Z","v":6785829,"vw":329.2716},{"c":339.88,"h":344.34,"l":330.89,"n":102734,"o":337.905,"t":"2026-02-11T05:00:00Z","v":7160914,"vw":339.324226},{"c":328.39,"h":341.07,"l":325.56,"n":172623,"o":339.88,"t":"2026-02-12T05:00:00Z","v":9764434,"vw":330.831632},{"c":354.91,"h":376.32,"l":353.26,"n":248267,"o":364.95,"t":"2026-02-13T05:00:00Z","v":15706020,"vw":361.776452},{"c":359.13,"h":362.63,"l":347.66,"n":136188,"o":351,"t":"2026-02-17T05:00:00Z","v":8791276,"vw":357.613791},{"c":369.3,"h":373.995,"l":359.26,"n":141172,"o":361.63,"t":"2026-02-18T05:00:00Z","v":8784291,"vw":368.731386},{"c":369.83,"h":370.07,"l":360.4,"n":101199,"o":362.2,"t":"2026-02-19T05:00:00Z","v":6640140,"vw":367.380152},{"c":375.38,"h":377.11,"l":366.265,"n":119350,"o":366.265,"t":"2026-02-20T05:00:00Z","v":8178683,"vw":373.548426},{"c":373.55,"h":378.8599,"l":369.68,"n":100730,"o":372.4,"t":"2026-02-23T05:00:00Z","v":6080927,"vw":373.358481},{"c":377.93,"h":380.51,"l":368.001,"n":93118,"o":376.59,"t":"2026-02-24T05:00:00Z","v":5714792,"vw":377.049498},{"c":394.95,"h":395.95,"l":384,"n":139564,"o":385,"t":"2026-02-25T05:00:00Z","v":9749043,"vw":393.794803},{"c":375.72,"h":393.47,"l":366.5401,"n":140837,"o":391.8,"t":"2026-02-26T05:00:00Z","v":7722177,"vw":375.643898},{"c":372.3,"h":378.58,"l":365.6115,"n":99373,"o":365.94,"t":"2026-02-27T05:00:00Z","v":9044322,"vw":372.499083},{"c":372.18,"h":373.81,"l":363.28,"n":96624,"o":366.58,"t":"2026-03-02T05:00:00Z","v":5805880,"vw":370.709477},{"c":351.32,"h":359.53,"l":348.5934,"n":138352,"o":350.9,"t":"2026-03-03T05:00:00Z","v":7986267,"vw":352.542588},{"c":357.76,"h":362.34,"l":350.7001,"n":98569,"o":359.22,"t":"2026-03-04T05:00:00Z","v":5983128,"vw":357.69061},{"c":346.53,"h":354.76,"l":336.3,"n":120992,"o":351.035,"t":"2026-03-05T05:00:00Z","v":5910246,"vw":345.079674},{"c":324.74,"h":341.4,"l":321.74,"n":142193,"o":329.52,"t":"2026-03-06T05:00:00Z","v":8658482,"vw":328.823201},{"c":338.94,"h":339.16,"l":316.66,"n":146178,"o":320.48,"t":"2026-03-09T04:00:00Z","v":9507667,"vw":331.909501},{"c":345.88,"h":355.275,"l":339,"n":122163,"o":339.85,"t":"2026-03-10T04:00:00Z","v":6124380,"vw":347.851202},{"c":351.07,"h":353,"l":343.53,"n":91182,"o":348,"t":"2026-03-11T04:00:00Z","v":4519670,"vw":350.37703},{"c":337.27,"h":345.48,"l":334.01,"n":97894,"o":344.19,"t":"2026-03-12T04:00:00Z","v":5981519,"vw":337.835697},{"c":341.53,"h":349.2499,"l":340.28,"n":88137,"o":342.47,"t":"2026-03-13T04:00:00Z","v":5334815,"vw":343.440209},{"c":346.18,"h":350.7499,"l":343.57,"n":89578,"o":347.7,"t":"2026-03-16T04:00:00Z","v":4429778,"vw":346.695509},{"c":352.46,"h":352.8145,"l":343.01,"n":83768,"o":346.18,"t":"2026-03-17T04:00:00Z","v":4836303,"vw":350.013434},{"c":349.47,"h":357.855,"l":349.23,"n":97474,"o":353.39,"t":"2026-03-18T04:00:00Z","v":5173071,"vw":352.249711},{"c":357.21,"h":359.05,"l":338.09,"n":113589,"o":340.74,"t":"2026-03-19T04:00:00Z","v":6462319,"vw":354.665637},{"c":357.06,"h":362,"l":346.66,"n":131361,"o":359.77,"t":"2026-03-20T04:00:00Z","v":17590782,"vw":356.047799},{"c":361.79,"h":374.25,"l":361.45,"n":127501,"o":367.82,"t":"2026-03-23T04:00:00Z","v":6494119,"vw":364.986029},{"c":373.99,"h":379.99,"l":358,"n":111184,"o":358.16,"t":"2026-03-24T04:00:00Z","v":6409434,"vw":373.469006},{"c":369.34,"h":375.68,"l":360.66,"n":96769,"o":371,"t":"2026-03-25T04:00:00Z","v":5055244,"vw":368.769891},{"c":338.55,"h":359.48,"l":337.53,"n":162047,"o":358.365,"t":"2026-03-26T04:00:00Z","v":9265191,"vw":343.27656},{"c":337.17,"h":345.6924,"l":334.34,"n":107233,"o":337.63,"t":"2026-03-27T04:00:00Z","v":5987654,"vw":338.093124},{"c":323.12,"h":344.54,"l":320.69,"n":125930,"o":344,"t":"2026-03-30T04:00:00Z","v":6572393,"vw":325.415676},{"c":341.79,"h":342.06,"l":325.46,"n":131501,"o":328.83,"t":"2026-03-31T04:00:00Z","v":8338325,"vw":337.067367},{"c":353.8,"h":359,"l":341.43,"n":109341,"o":345.285,"t":"2026-04-01T04:00:00Z","v":5978122,"vw":354.391558},{"c":348.47,"h":354.31,"l":337.25,"n":91002,"o":338,"t":"2026-04-02T04:00:00Z","v":4272182,"vw":347.605126},{"c":352.62,"h":353.495,"l":345.83,"n":62620,"o":351.02,"t":"2026-04-06T04:00:00Z","v":2508482,"vw":351.307523},{"c":354.31,"h":356,"l":345.5,"n":84378,"o":348.145,"t":"2026-04-07T04:00:00Z","v":4027306,"vw":351.961746},{"c":385.72,"h":389.3,"l":377.78,"n":148030,"o":378.89,"t":"2026-04-08T04:00:00Z","v":7632582,"vw":384.965627},{"c":397.81,"h":398.7426,"l":385.13,"n":111255,"o":385.245,"t":"2026-04-09T04:00:00Z","v":5377060,"vw":395.33748},{"c":399.49,"h":407.29,"l":398.98,"n":115046,"o":402.5,"t":"2026-04-10T04:00:00Z","v":6403533,"vw":402.261026},{"c":395.73,"h":400.5,"l":389.59,"n":114350,"o":397.845,"t":"2026-04-13T04:00:00Z","v":5250728,"vw":394.414162},{"c":395.64,"h":401.05,"l":391.01,"n":112669,"o":400,"t":"2026-04-14T04:00:00Z","v":5356415,"vw":395.239361},{"c":394.26,"h":394.61,"l":379.68,"n":116879,"o":389.21,"t":"2026-04-15T04:00:00Z","v":5928973,"vw":389.293959},{"c":389.9,"h":393.51,"l":384.3,"n":114875,"o":388.95,"t":"2026-04-16T04:00:00Z","v":5116098,"vw":389.156663},{"c":396.94,"h":400.5,"l":390.405,"n":119814,"o":397.745,"t":"2026-04-17T04:00:00Z","v":6020965,"vw":395.467374},{"c":391.62,"h":398.49,"l":390.38,"n":93070,"o":397.6,"t":"2026-04-20T04:00:00Z","v":3750037,"vw":392.758684},{"c":394.33,"h":397.51,"l":391.055,"n":106058,"o":393,"t":"2026-04-21T04:00:00Z","v":5417612,"vw":394.647648},{"c":403.48,"h":404.08,"l":391.26,"n":117961,"o":399.87,"t":"2026-04-22T04:00:00Z","v":5271292,"vw":401.025047},{"c":403.91,"h":413.82,"l":397.14,"n":113984,"o":406.17,"t":"2026-04-23T04:00:00Z","v":4424192,"vw":405.543537},{"c":417.04,"h":420.4999,"l":410.31,"n":120926,"o":412.5,"t":"2026-04-24T04:00:00Z","v":6163798,"vw":416.807462},{"c":404.86,"h":417,"l":398,"n":123579,"o":416,"t":"2026-04-27T04:00:00Z","v":5667817,"vw":404.309612},{"c":381.11,"h":390.07,"l":377.8,"n":190763,"o":386,"t":"2026-04-28T04:00:00Z","v":10401361,"vw":382.360285},{"c":382.59,"h":386.005,"l":377.07,"n":117276,"o":383.865,"t":"2026-04-29T04:00:00Z","v":5119580,"vw":381.902259},{"c":394.49,"h":396.01,"l":384.56,"n":126423,"o":385.535,"t":"2026-04-30T04:00:00Z","v":7053150,"vw":392.363848},{"c":389.08,"h":398.64,"l":386.2,"n":124261,"o":389.45,"t":"2026-05-01T04:00:00Z","v":4590108,"vw":391.16472},{"c":391.38,"h":400.9999,"l":385.65,"n":146487,"o":387.16,"t":"2026-05-04T04:00:00Z","v":5063398,"vw":392.118578},{"c":410.82,"h":414.5,"l":400.25,"n":169743,"o":404.39,"t":"2026-05-05T04:00:00Z","v":6325748,"vw":409.224783},{"c":428.62,"h":432.81,"l":417.75,"n":189920,"o":421,"t":"2026-05-06T04:00:00Z","v":7246008,"vw":426.775265},{"c":410.64,"h":427.7,"l":406.01,"n":170525,"o":426.355,"t":"2026-05-07T04:00:00Z","v":7746729,"vw":412.767867},{"c":435.44,"h":438.04,"l":417.9,"n":188610,"o":423.11,"t":"2026-05-08T04:00:00Z","v":8170522,"vw":433.566164},{"c":443.62,"h":448.45,"l":437.27,"n":193580,"o":439.245,"t":"2026-05-11T04:00:00Z","v":8330128,"vw":443.922832},{"c":431.2,"h":437.05,"l":416.56,"n":205895,"o":436.8,"t":"2026-05-12T04:00:00Z","v":9326015,"vw":426.3189},{"c":436.61,"h":440.5,"l":422.3,"n":176658,"o":435.91,"t":"2026-05-13T04:00:00Z","v":7843897,"vw":433.674894},{"c":440.56,"h":448.45,"l":438,"n":349491,"o":443.335,"t":"2026-05-14T04:00:00Z","v":14942160,"vw":443.289664},{"c":436.62,"h":444.5,"l":421.56,"n":285838,"o":428.42,"t":"2026-05-15T04:00:00Z","v":12774350,"vw":435.696064},{"c":413.57,"h":441.71,"l":408.09,"n":219232,"o":441.31,"t":"2026-05-18T04:00:00Z","v":8272996,"vw":415.293735},{"c":406.91,"h":415.4641,"l":397.3701,"n":204559,"o":404.37,"t":"2026-05-19T04:00:00Z","v":8424211,"vw":406.055137},{"c":426.85,"h":427.5,"l":415.85,"n":175257,"o":416.445,"t":"2026-05-20T04:00:00Z","v":6892704,"vw":423.981531},{"c":427.36,"h":430.98,"l":421.609,"n":136784,"o":424.185,"t":"2026-05-21T04:00:00Z","v":5686652,"vw":426.293468},{"c":432.16,"h":438.125,"l":430.29,"n":125640,"o":434.345,"t":"2026-05-22T04:00:00Z","v":4896827,"vw":433.932554},{"c":454.89,"h":456.78,"l":438,"n":184465,"o":444.738,"t":"2026-05-26T04:00:00Z","v":8059122,"vw":452.423337},{"c":448.25,"h":462.4,"l":441.12,"n":150586,"o":461.215,"t":"2026-05-27T04:00:00Z","v":5058606,"vw":448.49674},{"c":449.68,"h":457.68,"l":438.25,"n":152286,"o":446.13,"t":"2026-05-28T04:00:00Z","v":5680242,"vw":449.742138},{"c":450.06,"h":460.46,"l":445.7,"n":129125,"o":452.77,"t":"2026-05-29T04:00:00Z","v":8554109,"vw":450.75702},{"c":458.17,"h":463.8799,"l":438.22,"n":160390,"o":444.54,"t":"2026-06-01T04:00:00Z","v":6619829,"vw":455.535944},{"c":490.05,"h":491.51,"l":461.45,"n":196516,"o":465.3,"t":"2026-06-02T04:00:00Z","v":10447629,"vw":483.216459},{"c":500.77,"h":508.2599,"l":487.36,"n":182459,"o":487.95,"t":"2026-06-03T04:00:00Z","v":8971266,"vw":499.573917},{"c":501.7,"h":510.75,"l":480.11,"n":178005,"o":485.655,"t":"2026-06-04T04:00:00Z","v":6734577,"vw":498.560407},{"c":453.01,"h":484.9,"l":452.905,"n":269298,"o":479.71,"t":"2026-06-05T04:00:00Z","v":11916816,"vw":461.815394},{"c":492.17,"h":497.71,"l":471.115,"n":207230,"o":476,"t":"2026-06-08T04:00:00Z","v":9733720,"vw":490.092299},{"c":499.21,"h":525.9799,"l":466.51,"n":284364,"o":501.72,"t":"2026-06-09T04:00:00Z","v":11733637,"vw":497.667336},{"c":497.01,"h":534.44,"l":494.88,"n":264039,"o":502.79,"t":"2026-06-10T04:00:00Z","v":11400348,"vw":507.059832},{"c":552.64,"h":557.62,"l":519.9,"n":295995,"o":522.485,"t":"2026-06-11T04:00:00Z","v":12435887,"vw":541.440327},{"c":567.25,"h":569.95,"l":544.07,"n":212423,"o":548.62,"t":"2026-06-12T04:00:00Z","v":8072219,"vw":561.97756},{"c":585.78,"h":599.62,"l":580.51,"n":272536,"o":589.98,"t":"2026-06-15T04:00:00Z","v":11685760,"vw":588.138609},{"c":568.23,"h":600.91,"l":567.65,"n":232585,"o":581.985,"t":"2026-06-16T04:00:00Z","v":10913433,"vw":578.466194},{"c":592.92,"h":623.35,"l":590.825,"n":280776,"o":592.015,"t":"2026-06-17T04:00:00Z","v":11055440,"vw":605.834212},{"c":617.11,"h":638.9,"l":612.5,"n":258202,"o":622.52,"t":"2026-06-18T04:00:00Z","v":16790261,"vw":620.976184},{"c":640.18,"h":641.18,"l":620.685,"n":235861,"o":626.22,"t":"2026-06-22T04:00:00Z","v":10746253,"vw":632.499709},{"c":585.88,"h":592.5,"l":573.51,"n":314083,"o":581.925,"t":"2026-06-23T04:00:00Z","v":12046169,"vw":584.679229},{"c":588.97,"h":594.265,"l":569.49,"n":287746,"o":585.24,"t":"2026-06-24T04:00:00Z","v":10733028,"vw":583.408806},{"c":668,"h":669.22,"l":609.7001,"n":374081,"o":637.735,"t":"2026-06-25T04:00:00Z","v":16519000,"vw":647.220429},{"c":626.84,"h":660.19,"l":622,"n":379901,"o":642.759,"t":"2026-06-26T04:00:00Z","v":28147751,"vw":633.459568},{"c":694.64,"h":708.99,"l":632.11,"n":370281,"o":635.43,"t":"2026-06-29T04:00:00Z","v":14178628,"vw":683.69806},{"c":723,"h":739.67,"l":696,"n":378191,"o":697.5,"t":"2026-06-30T04:00:00Z","v":16474499,"vw":726.014432},{"c":650.91,"h":693.78,"l":639.06,"n":450861,"o":668.405,"t":"2026-07-01T04:00:00Z","v":16106937,"vw":659.840276},{"c":603.04,"h":656.998,"l":581.9,"n":444942,"o":656.69,"t":"2026-07-02T04:00:00Z","v":15111808,"vw":604.126691},{"c":592.79,"h":629,"l":591.68,"n":252754,"o":627.755,"t":"2026-07-06T04:00:00Z","v":8633485,"vw":600.900246},{"c":554.5,"h":558.28,"l":527.63,"n":338089,"o":545.35,"t":"2026-07-07T04:00:00Z","v":12564872,"vw":545.225189},{"c":570.5,"h":578.14,"l":546.18,"n":216046,"o":547.1,"t":"2026-07-08T04:00:00Z","v":7542909,"vw":568.885265},{"c":588.66,"h":629.98,"l":585.45,"n":332571,"o":627.305,"t":"2026-07-09T04:00:00Z","v":14426782,"vw":602.312915},{"c":602.5,"h":609.22,"l":573.39,"n":162239,"o":578.24,"t":"2026-07-10T04:00:00Z","v":6286374,"vw":597.692609},{"c":575.39,"h":590.02,"l":568.1542,"n":180837,"o":582.01,"t":"2026-07-13T04:00:00Z","v":7570003,"vw":576.503187},{"c":595.7,"h":614.135,"l":584,"n":179071,"o":613.9,"t":"2026-07-14T04:00:00Z","v":6519927,"vw":596.751609},{"c":579.43,"h":611.72,"l":557.16,"n":208608,"o":610.38,"t":"2026-07-15T04:00:00Z","v":8176547,"vw":578.164904},{"c":560.93,"h":591.088,"l":557.27,"n":216897,"o":562.54,"t":"2026-07-16T04:00:00Z","v":8412787,"vw":565.956356},{"c":529.66,"h":551.18,"l":513.22,"n":277280,"o":532.4,"t":"2026-07-17T04:00:00Z","v":10335842,"vw":531.995147},{"c":525.7,"h":554.99,"l":522.96,"n":166130,"o":545.63,"t":"2026-07-20T04:00:00Z","v":6565115,"vw":532.109689},{"c":564.55,"h":572.5,"l":552,"n":196137,"o":564.95,"t":"2026-07-21T04:00:00Z","v":7642898,"vw":564.582937},{"c":553.92,"h":563.3418,"l":543.18,"n":127742,"o":544.305,"t":"2026-07-22T04:00:00Z","v":4968517,"vw":556.125091},{"c":562.8,"h":576.49,"l":547.39,"n":167635,"o":548.965,"t":"2026-07-23T04:00:00Z","v":5711768,"vw":562.795595},{"c":536.25,"h":562.8,"l":530.0101,"n":193822,"o":556.21,"t":"2026-07-24T04:00:00Z","v":6268292,"vw":541.246273},{"c":516.89,"h":548.55,"l":493.64,"n":242349,"o":539.54,"t":"2026-07-27T04:00:00Z","v":8020894,"vw":512.630907},{"c":476.46,"h":495,"l":467.01,"n":295867,"o":490.92,"t":"2026-07-28T04:00:00Z","v":9899756,"vw":477.406581},{"c":436.45,"h":475,"l":436.33,"n":282940,"o":463.42,"t":"2026-07-29T04:00:00Z","v":10174618,"vw":448.170615},{"c":501.77,"h":508.54,"l":476.12,"n":303544,"o":482.48,"t":"2026-07-30T04:00:00Z","v":12172076,"vw":498.71865},{"c":507.67,"h":536.54,"l":502.91,"n":226708,"o":531.69,"t":"2026-07-31T04:00:00Z","v":7417234,"vw":514.686018},{"c":518.21,"h":519.5,"l":491.68,"n":177478,"o":498.86,"t":"2026-08-03T04:00:00Z","v":5985160,"vw":510.967913},{"c":546.62,"h":549.67,"l":535.5547,"n":194769,"o":544.65,"t":"2026-08-04T04:00:00Z","v":7978044,"vw":545.637493},{"c":534.24,"h":554.08,"l":530.57,"n":154945,"o":544.505,"t":"2026-08-05T04:00:00Z","v":5363759,"vw":539.04815},{"c":527.48,"h":539.5,"l":511.05,"n":126618,"o":525.34,"t":"2026-08-06T04:00:00Z","v":4178208,"vw":529.265986},{"c":539.14,"h":545.94,"l":528,"n":122409,"o":539.59,"t":"2026-08-07T04:00:00Z","v":4560174,"vw":538.237207},{"c":522.12,"h":555.32,"l":521.57,"n":154186,"o":555,"t":"2026-08-10T04:00:00Z","v":7027135,"vw":528.476386},{"c":525.61,"h":539.99,"l":522.655,"n":143366,"o":539.99,"t":"2026-08-11T04:00:00Z","v":6978437,"vw":527.567478},{"c":548.15,"h":553.75,"l":544.895,"n":168113,"o":548,"t":"2026-08-12T04:00:00Z","v":7501451,"vw":549.334924},{"c":534.54,"h":563.755,"l":531.79,"n":358909,"o":548.81,"t":"2026-08-13T04:00:00Z","v":12970170,"vw":547.133981},{"c":507.18,"h":523,"l":497.1,"n":390303,"o":499.4,"t":"2026-08-14T04:00:00Z","v":13147544,"vw":509.376541},{"c":535.31,"h":539.81,"l":515.12,"n":241430,"o":518,"t":"2026-08-17T04:00:00Z","v":9634487,"vw":532.627932},{"c":514.33,"h":516.83,"l":497.73,"n":253928,"o":507.37,"t":"2026-08-18T04:00:00Z","v":8621214,"vw":508.816696},{"c":496.17,"h":513.48,"l":488.55,"n":218583,"o":508.41,"t":"2026-08-19T04:00:00Z","v":6580102,"vw":495.986368},{"c":496.21,"h":499.89,"l":487.4701,"n":170082,"o":489.58,"t":"2026-08-20T04:00:00Z","v":6604927,"vw":494.027919},{"c":492.32,"h":503.5,"l":483.13,"n":148700,"o":503,"t":"2026-08-21T04:00:00Z","v":5540167,"vw":491.564828},{"c":484.19,"h":489.74,"l":473.67,"n":212539,"o":481.875,"t":"2026-08-24T04:00:00Z","v":9277325,"vw":482.282304},{"c":480.04,"h":492.3,"l":475.88,"n":143948,"o":490.06,"t":"2026-08-25T04:00:00Z","v":5199651,"vw":481.515327},{"c":479.76,"h":480.6699,"l":472.4,"n":117547,"o":479.74,"t":"2026-08-26T04:00:00Z","v":5197425,"vw":478.435595},{"c":482.36,"h":484.98,"l":471,"n":151218,"o":481.495,"t":"2026-08-27T04:00:00Z","v":6296086,"vw":478.180526},{"c":461.67,"h":477.965,"l":460.51,"n":163499,"o":476.26,"t":"2026-08-28T04:00:00Z","v":6539352,"vw":465.350787},{"c":458.39,"h":465.9,"l":453.91,"n":127259,"o":462.41,"t":"2026-08-31T04:00:00Z","v":6184316,"vw":458.17724},{"c":441.85,"h":451.45,"l":438.83,"n":202327,"o":450.72,"t":"2026-09-01T04:00:00Z","v":7161983,"vw":442.693612},{"c":438.46,"h":443.5,"l":433.57,"n":158639,"o":443.5,"t":"2026-09-02T04:00:00Z","v":6527304,"vw":438.197645},{"c":435.91,"h":437.1433,"l":426.13,"n":156594,"o":432.415,"t":"2026-09-03T04:00:00Z","v":6010582,"vw":433.728837},{"c":454.71,"h":460.2,"l":443.36,"n":164594,"o":452.5,"t":"2026-09-04T04:00:00Z","v":6021026,"vw":454.554291},{"c":472.79,"h":472.89,"l":458.1518,"n":188620,"o":464.02,"t":"2026-09-08T04:00:00Z","v":6329839,"vw":469.385462},{"c":468.85,"h":474.04,"l":463.78,"n":109149,"o":466.66,"t":"2026-09-09T04:00:00Z","v":3950017,"vw":468.075213},{"c":454.01,"h":460.86,"l":450.56,"n":125856,"o":455.4,"t":"2026-09-10T04:00:00Z","v":4848374,"vw":455.59272},{"c":456.49,"h":464.57,"l":452.7,"n":109589,"o":461.19,"t":"2026-09-11T04:00:00Z","v":4320366,"vw":458.538541},{"c":424.21,"h":432.51,"l":419.6,"n":199074,"o":422.2,"t":"2026-09-14T04:00:00Z","v":8072729,"vw":425.729414},{"c":421.17,"h":429.99,"l":416.76,"n":152740,"o":429.85,"t":"2026-09-15T04:00:00Z","v":5649030,"vw":420.672829},{"c":415.38,"h":430.74,"l":411.51,"n":153519,"o":429.73,"t":"2026-09-16T04:00:00Z","v":5515503,"vw":418.215502},{"c":417.4,"h":428.54,"l":413.56,"n":157136,"o":427.575,"t":"2026-09-17T04:00:00Z","v":6934308,"vw":417.561494},{"c":444.57,"h":445,"l":420,"n":182876,"o":421.69,"t":"2026-09-18T04:00:00Z","v":14307301,"vw":438.232398},{"c":464.24,"h":468.51,"l":452.655,"n":213380,"o":455.945,"t":"2026-09-21T04:00:00Z","v":9494701,"vw":461.534312},{"c":472.46,"h":472.49,"l":453.34,"n":153077,"o":457.9,"t":"2026-09-22T04:00:00Z","v":5812121,"vw":468.313629},{"c":474.38,"h":474.9,"l":461,"n":126860,"o":471.23,"t":"2026-09-23T04:00:00Z","v":4596110,"vw":471.369424},{"c":474.25,"h":474.8,"l":460.55,"n":121444,"o":463.79,"t":"2026-09-24T04:00:00Z","v":4168895,"vw":469.504138},{"c":485,"h":487.68,"l":476.36,"n":131868,"o":478.885,"t":"2026-09-25T04:00:00Z","v":5209728,"vw":483.631568},{"c":486.76,"h":487.45,"l":471.38,"n":148390,"o":482.2,"t":"2026-09-28T04:00:00Z","v":6095894,"vw":482.291513},{"c":512.01,"h":513.28,"l":499.17,"n":197903,"o":504.71,"t":"2026-09-29T04:00:00Z","v":7168160,"vw":507.598311},{"c":511.38,"h":515.42,"l":506.78,"n":153160,"o":513.82,"t":"2026-09-30T04:00:00Z","v":6271198,"vw":511.168372},{"c":529.3,"h":533.88,"l":515.51,"n":183755,"o":516.65,"t":"2026-10-01T04:00:00Z","v":6096691,"vw":528.378435},{"c":540.04,"h":547.25,"l":535.1,"n":172180,"o":543.205,"t":"2026-10-02T04:00:00Z","v":6088866,"vw":540.243701},{"c":542.28,"h":545.814,"l":533.59,"n":121046,"o":540.99,"t":"2026-10-05T04:00:00Z","v":4655234,"vw":539.882504},{"c":530.27,"h":546,"l":526.52,"n":143810,"o":546,"t":"2026-10-06T04:00:00Z","v":4891851,"vw":531.702356},{"c":520.65,"h":524.93,"l":514.01,"n":125566,"o":516.91,"t":"2026-10-07T04:00:00Z","v":3784466,"vw":519.997193},{"c":509.57,"h":523.34,"l":502.65,"n":174194,"o":509.935,"t":"2026-10-08T04:00:00Z","v":6772795,"vw":510.973172},{"c":507.03,"h":519.71,"l":504.8,"n":106126,"o":518.378,"t":"2026-10-09T04:00:00Z","v":3345422,"vw":508.719125},{"c":497.53,"h":501.46,"l":491.83,"n":120165,"o":501.02,"t":"2026-10-12T04:00:00Z","v":4182562,"vw":497.445944},{"c":464.24,"h":485.63,"l":452.81,"n":276705,"o":485.395,"t":"2026-10-13T04:00:00Z","v":10886560,"vw":464.634842},{"c":446.63,"h":459.48,"l":445.54,"n":241787,"o":454.14,"t":"2026-10-14T04:00:00Z","v":8515140,"vw":449.528622},{"c":430.01,"h":434.56,"l":418.24,"n":264270,"o":431.72,"t":"2026-10-15T04:00:00Z","v":11411931,"vw":428.061858}],"volatilityBars":[{"c":520.12,"h":520.93,"l":512.67,"n":1091,"o":517.87,"t":"2026-10-09T08:00:00Z","v":14333,"vw":517.905382},{"c":520.47,"h":521.82,"l":519.54,"n":130,"o":520.97,"t":"2026-10-09T08:15:00Z","v":4032,"vw":520.94075},{"c":520.41,"h":521.41,"l":520.41,"n":37,"o":521.41,"t":"2026-10-09T08:45:00Z","v":565,"vw":521.137183},{"c":519.22,"h":520.66,"l":519.22,"n":49,"o":520.3,"t":"2026-10-09T09:00:00Z","v":706,"vw":520.043641},{"c":519.54,"h":519.54,"l":519.3904,"n":13,"o":519.3904,"t":"2026-10-09T09:15:00Z","v":427,"vw":519.491061},{"c":519.77,"h":521.18,"l":519.76,"n":27,"o":520.3,"t":"2026-10-09T09:30:00Z","v":557,"vw":520.247362},{"c":520,"h":520,"l":519.76,"n":57,"o":519.76,"t":"2026-10-09T09:45:00Z","v":1297,"vw":519.807019},{"c":519.7,"h":519.7,"l":519.7,"n":6,"o":519.7,"t":"2026-10-09T10:00:00Z","v":142,"vw":519.7},{"c":519.75,"h":520.45,"l":519.01,"n":52,"o":520.31,"t":"2026-10-09T10:15:00Z","v":1275,"vw":519.785748},{"c":518.5,"h":519.3,"l":518.5,"n":25,"o":519.3,"t":"2026-10-09T10:30:00Z","v":383,"vw":518.9},{"c":519.2,"h":519.2,"l":518.51,"n":16,"o":518.51,"t":"2026-10-09T10:45:00Z","v":235,"vw":518.97766},{"c":519.47,"h":519.5,"l":517.88,"n":239,"o":519.18,"t":"2026-10-09T11:00:00Z","v":4913,"vw":518.845553},{"c":520.77,"h":520.77,"l":519.36,"n":149,"o":519.53,"t":"2026-10-09T11:15:00Z","v":3511,"vw":520.048556},{"c":520.95,"h":521.22,"l":519.3,"n":98,"o":520.77,"t":"2026-10-09T11:30:00Z","v":2472,"vw":520.284857},{"c":520.339,"h":521,"l":520,"n":72,"o":521,"t":"2026-10-09T11:45:00Z","v":2802,"vw":520.504561},{"c":519.5,"h":521.5,"l":519.1028,"n":141,"o":521,"t":"2026-10-09T12:00:00Z","v":3182,"vw":520.198494},{"c":520.23,"h":520.34,"l":519,"n":81,"o":519.07,"t":"2026-10-09T12:15:00Z","v":4992,"vw":519.290913},{"c":518.5,"h":519.64,"l":518.5,"n":69,"o":519.5,"t":"2026-10-09T12:30:00Z","v":3309,"vw":518.68946},{"c":518.9,"h":519,"l":518.1,"n":92,"o":518.49,"t":"2026-10-09T12:45:00Z","v":2193,"vw":518.560823},{"c":520,"h":520,"l":519.9,"n":35,"o":520,"t":"2026-10-09T13:00:00Z","v":2366,"vw":519.995422},{"c":520.11,"h":520.85,"l":519.01,"n":184,"o":519.9,"t":"2026-10-09T13:15:00Z","v":5403,"vw":519.724327},{"c":509.16,"h":519.71,"l":508.32,"n":7601,"o":519.2,"t":"2026-10-09T13:30:00Z","v":267618,"vw":516.148782},{"c":509.86,"h":509.86,"l":506.24,"n":5970,"o":509.32,"t":"2026-10-09T13:45:00Z","v":149870,"vw":508.278351},{"c":505.8,"h":511.45,"l":504.8,"n":4620,"o":509.53,"t":"2026-10-09T14:00:00Z","v":133535,"vw":508.214696},{"c":508.02,"h":508.4999,"l":505.15,"n":3546,"o":505.805,"t":"2026-10-09T14:15:00Z","v":80725,"vw":507.267569},{"c":510.385,"h":511.828,"l":508,"n":3683,"o":508.145,"t":"2026-10-09T14:30:00Z","v":76534,"vw":509.867094},{"c":511.997,"h":513.24,"l":509.9901,"n":3681,"o":510.3,"t":"2026-10-09T14:45:00Z","v":78904,"vw":511.860814},{"c":510.525,"h":512.75,"l":510.01,"n":3235,"o":512.155,"t":"2026-10-09T15:00:00Z","v":72632,"vw":511.435008},{"c":509.12,"h":511.1,"l":509.12,"n":3115,"o":510.66,"t":"2026-10-09T15:15:00Z","v":53773,"vw":510.448769},{"c":509.82,"h":511,"l":508.78,"n":3400,"o":509.215,"t":"2026-10-09T15:30:00Z","v":65288,"vw":510.090989},{"c":508.755,"h":510.64,"l":508.755,"n":2615,"o":509.815,"t":"2026-10-09T15:45:00Z","v":46264,"vw":509.908553},{"c":510.8069,"h":510.8069,"l":507.925,"n":2967,"o":508.7,"t":"2026-10-09T16:00:00Z","v":56435,"vw":509.05972},{"c":510.03,"h":511.07,"l":509.53,"n":2425,"o":510.735,"t":"2026-10-09T16:15:00Z","v":43815,"vw":510.20603},{"c":509.31,"h":510.5,"l":509.2029,"n":2044,"o":510.0519,"t":"2026-10-09T16:30:00Z","v":29392,"vw":509.831824},{"c":509.275,"h":510.26,"l":509.11,"n":2339,"o":509.43,"t":"2026-10-09T16:45:00Z","v":57816,"vw":509.498058},{"c":508.96,"h":509.5199,"l":507.87,"n":3125,"o":509.28,"t":"2026-10-09T17:00:00Z","v":79422,"vw":508.692692},{"c":509.525,"h":510.23,"l":508.865,"n":2694,"o":508.965,"t":"2026-10-09T17:15:00Z","v":61055,"vw":509.647948},{"c":508.11,"h":509.5,"l":508,"n":2681,"o":509.24,"t":"2026-10-09T17:30:00Z","v":49306,"vw":508.623579},{"c":508.8,"h":509.0299,"l":507.94,"n":2599,"o":508.18,"t":"2026-10-09T17:45:00Z","v":74895,"vw":508.448939},{"c":508.695,"h":509.2246,"l":508.38,"n":2239,"o":508.71,"t":"2026-10-09T18:00:00Z","v":70460,"vw":508.893679},{"c":508.68,"h":509.35,"l":508.25,"n":2761,"o":508.685,"t":"2026-10-09T18:15:00Z","v":51472,"vw":508.931631},{"c":507.93,"h":508.72,"l":507.1301,"n":2356,"o":508.655,"t":"2026-10-09T18:30:00Z","v":40851,"vw":508.072863},{"c":507.5,"h":508.68,"l":507.08,"n":2916,"o":507.935,"t":"2026-10-09T18:45:00Z","v":64268,"vw":507.840916},{"c":508.12,"h":508.3,"l":506.88,"n":3640,"o":507.41,"t":"2026-10-09T19:00:00Z","v":85255,"vw":507.577139},{"c":508.31,"h":508.9075,"l":507.9401,"n":3638,"o":508.2,"t":"2026-10-09T19:15:00Z","v":70492,"vw":508.382119},{"c":507.195,"h":508.73,"l":507.115,"n":4738,"o":508.17,"t":"2026-10-09T19:30:00Z","v":96997,"vw":507.765594},{"c":506.85,"h":507.33,"l":505.2,"n":17053,"o":507.28,"t":"2026-10-09T19:45:00Z","v":492883,"vw":506.468777},{"c":506.99,"h":507.27,"l":506.45,"n":245,"o":506.85,"t":"2026-10-09T20:00:00Z","v":817846,"vw":507.029512},{"c":508.14,"h":508.14,"l":507.1,"n":35,"o":507.1,"t":"2026-10-09T20:15:00Z","v":963,"vw":507.309921},{"c":507.8435,"h":507.8435,"l":506.99,"n":48,"o":507.22,"t":"2026-10-09T20:30:00Z","v":781,"vw":507.299571},{"c":507.7421,"h":507.7421,"l":507.5162,"n":16,"o":507.5162,"t":"2026-10-09T20:45:00Z","v":463,"vw":507.69692},{"c":507.65,"h":508,"l":507.65,"n":16,"o":507.77,"t":"2026-10-09T21:00:00Z","v":547,"vw":507.781121},{"c":507.75,"h":507.75,"l":507.5,"n":15,"o":507.5,"t":"2026-10-09T21:15:00Z","v":432,"vw":507.717427},{"c":507.53,"h":507.53,"l":507.2,"n":8,"o":507.2,"t":"2026-10-09T21:30:00Z","v":378,"vw":507.373684},{"c":506.99,"h":506.99,"l":506.99,"n":5,"o":506.99,"t":"2026-10-09T21:45:00Z","v":86,"vw":506.99},{"c":507.07,"h":507.07,"l":507.07,"n":12,"o":507.07,"t":"2026-10-09T22:15:00Z","v":224,"vw":507.07},{"c":506.6715,"h":506.75,"l":506.6715,"n":9,"o":506.75,"t":"2026-10-09T22:30:00Z","v":157,"vw":506.708133},{"c":506.6665,"h":506.6665,"l":506.6665,"n":3,"o":506.6665,"t":"2026-10-09T22:45:00Z","v":114,"vw":506.6665},{"c":507,"h":507,"l":506.9123,"n":12,"o":506.9123,"t":"2026-10-09T23:15:00Z","v":257,"vw":506.942752},{"c":507.1999,"h":507.1999,"l":506.85,"n":11,"o":506.85,"t":"2026-10-09T23:30:00Z","v":389,"vw":507.121897},{"c":507.0722,"h":507.0722,"l":506.65,"n":7,"o":507,"t":"2026-10-09T23:45:00Z","v":281,"vw":506.970294},{"c":506.25,"h":510,"l":506,"n":563,"o":507.76,"t":"2026-10-12T08:00:00Z","v":7033,"vw":507.532054},{"c":504.73,"h":505.33,"l":504.73,"n":28,"o":505.33,"t":"2026-10-12T08:15:00Z","v":432,"vw":504.93},{"c":504.28,"h":504.73,"l":504.27,"n":35,"o":504.73,"t":"2026-10-12T08:30:00Z","v":681,"vw":504.340385},{"c":501.44,"h":503.31,"l":501.44,"n":84,"o":503.29,"t":"2026-10-12T08:45:00Z","v":1559,"vw":502.190673},{"c":503.5,"h":503.5,"l":502.8,"n":45,"o":502.8,"t":"2026-10-12T09:00:00Z","v":1453,"vw":502.908},{"c":503.38,"h":503.7,"l":503.38,"n":10,"o":503.7,"t":"2026-10-12T09:15:00Z","v":205,"vw":503.544286},{"c":503,"h":504.04,"l":502.8921,"n":22,"o":504.03,"t":"2026-10-12T09:30:00Z","v":601,"vw":503.341142},{"c":502.3716,"h":502.7242,"l":502.3716,"n":11,"o":502.7242,"t":"2026-10-12T09:45:00Z","v":910,"vw":502.392341},{"c":501,"h":501.45,"l":501,"n":26,"o":501.45,"t":"2026-10-12T10:30:00Z","v":1130,"vw":501.075},{"c":503,"h":503,"l":502.94,"n":24,"o":502.94,"t":"2026-10-12T10:45:00Z","v":607,"vw":502.982703},{"c":502,"h":502.11,"l":501.3201,"n":174,"o":502.11,"t":"2026-10-12T11:00:00Z","v":2148,"vw":501.648307},{"c":501.57,"h":502.28,"l":501.4,"n":45,"o":502,"t":"2026-10-12T11:15:00Z","v":1786,"vw":501.943026},{"c":500.8182,"h":501.85,"l":500.63,"n":59,"o":501.4,"t":"2026-10-12T11:30:00Z","v":2319,"vw":500.778082},{"c":501.7,"h":501.8373,"l":501.05,"n":23,"o":501.05,"t":"2026-10-12T11:45:00Z","v":326,"vw":501.378516},{"c":501.3184,"h":502.21,"l":500.3,"n":110,"o":501.22,"t":"2026-10-12T12:00:00Z","v":2515,"vw":501.295104},{"c":502,"h":502.6916,"l":502,"n":51,"o":502,"t":"2026-10-12T12:15:00Z","v":770,"vw":502.163126},{"c":500.66,"h":501.01,"l":500.3405,"n":39,"o":501.01,"t":"2026-10-12T12:30:00Z","v":1201,"vw":500.670788},{"c":502,"h":502.49,"l":501.3,"n":14,"o":501.3,"t":"2026-10-12T12:45:00Z","v":608,"vw":502.207823},{"c":503.2737,"h":503.85,"l":502.01,"n":75,"o":502.01,"t":"2026-10-12T13:00:00Z","v":963,"vw":503.195408},{"c":501.06,"h":503,"l":500.66,"n":159,"o":501.48,"t":"2026-10-12T13:15:00Z","v":2448,"vw":501.419755},{"c":493.59,"h":501.46,"l":491.83,"n":11564,"o":500.11,"t":"2026-10-12T13:30:00Z","v":374531,"vw":496.138258},{"c":497.78,"h":498.38,"l":493.58,"n":5930,"o":493.58,"t":"2026-10-12T13:45:00Z","v":226960,"vw":496.224329},{"c":495.985,"h":498.61,"l":493.57,"n":5090,"o":498.01,"t":"2026-10-12T14:00:00Z","v":124889,"vw":495.891416},{"c":497.655,"h":498.4143,"l":495.915,"n":4679,"o":495.915,"t":"2026-10-12T14:15:00Z","v":120315,"vw":497.085076},{"c":499.96,"h":500.29,"l":497.04,"n":4233,"o":497.56,"t":"2026-10-12T14:30:00Z","v":99824,"vw":498.826427},{"c":498.23,"h":500.27,"l":497.43,"n":3769,"o":499.93,"t":"2026-10-12T14:45:00Z","v":126860,"vw":499.015125},{"c":496.085,"h":498.27,"l":495.72,"n":4188,"o":498.23,"t":"2026-10-12T15:00:00Z","v":77918,"vw":496.764867},{"c":496.14,"h":497.85,"l":495.9501,"n":3749,"o":496.26,"t":"2026-10-12T15:15:00Z","v":83791,"vw":496.809808},{"c":497.74,"h":497.98,"l":495.8629,"n":3193,"o":496.21,"t":"2026-10-12T15:30:00Z","v":72705,"vw":497.061607},{"c":499.055,"h":499.31,"l":497.36,"n":3433,"o":497.69,"t":"2026-10-12T15:45:00Z","v":83191,"vw":498.349575},{"c":500.23,"h":500.68,"l":498.51,"n":3158,"o":498.95,"t":"2026-10-12T16:00:00Z","v":76010,"vw":499.852304},{"c":499.59,"h":500.82,"l":499.43,"n":2409,"o":500.31,"t":"2026-10-12T16:15:00Z","v":51101,"vw":500.132198},{"c":499.6,"h":500.48,"l":499.14,"n":2592,"o":499.7,"t":"2026-10-12T16:30:00Z","v":56731,"vw":499.873844},{"c":498.225,"h":499.8334,"l":498.19,"n":2934,"o":499.7601,"t":"2026-10-12T16:45:00Z","v":60409,"vw":498.7926},{"c":497.935,"h":498.95,"l":497.42,"n":3491,"o":498.23,"t":"2026-10-12T17:00:00Z","v":89041,"vw":498.099198},{"c":497.095,"h":498.0599,"l":496.74,"n":3178,"o":497.935,"t":"2026-10-12T17:15:00Z","v":68180,"vw":497.369346},{"c":497.34,"h":497.45,"l":496.7101,"n":2136,"o":497.06,"t":"2026-10-12T17:30:00Z","v":58839,"vw":497.166404},{"c":497.27,"h":497.74,"l":496.8801,"n":2385,"o":497.3175,"t":"2026-10-12T17:45:00Z","v":39143,"vw":497.283044},{"c":497.91,"h":498.055,"l":496.67,"n":2863,"o":497.275,"t":"2026-10-12T18:00:00Z","v":59984,"vw":497.301354},{"c":497.53,"h":497.805,"l":496.64,"n":2663,"o":497.77,"t":"2026-10-12T18:15:00Z","v":60993,"vw":497.248818},{"c":498.36,"h":498.56,"l":497.055,"n":3211,"o":497.58,"t":"2026-10-12T18:30:00Z","v":62985,"vw":497.755268},{"c":496.26,"h":498.32,"l":496.195,"n":3244,"o":498.27,"t":"2026-10-12T18:45:00Z","v":69083,"vw":497.05461},{"c":496.99,"h":497.47,"l":496.1,"n":3853,"o":496.29,"t":"2026-10-12T19:00:00Z","v":80425,"vw":496.838158},{"c":497.86,"h":497.9,"l":496.43,"n":3978,"o":496.985,"t":"2026-10-12T19:15:00Z","v":82960,"vw":496.998599},{"c":497.86,"h":498.65,"l":496.94,"n":7205,"o":497.9,"t":"2026-10-12T19:30:00Z","v":169871,"vw":498.006967},{"c":497.53,"h":498.54,"l":496.86,"n":16940,"o":497.875,"t":"2026-10-12T19:45:00Z","v":444891,"vw":497.718818},{"c":497.2,"h":497.78,"l":497.01,"n":218,"o":497.53,"t":"2026-10-12T20:00:00Z","v":1172057,"vw":497.529316},{"c":497.7,"h":499.99,"l":497.4,"n":25,"o":497.4,"t":"2026-10-12T20:15:00Z","v":3765,"vw":497.907168},{"c":498.139,"h":498.139,"l":496.8,"n":55,"o":497.7,"t":"2026-10-12T20:30:00Z","v":1328,"vw":497.386877},{"c":497.99,"h":497.99,"l":497.98,"n":27,"o":497.98,"t":"2026-10-12T21:00:00Z","v":275,"vw":497.986667},{"c":497,"h":497.47,"l":497,"n":18,"o":497.47,"t":"2026-10-12T21:15:00Z","v":344,"vw":497.145333},{"c":498.4843,"h":498.4843,"l":497,"n":5,"o":497,"t":"2026-10-12T21:30:00Z","v":180,"vw":497.645712},{"c":496.5,"h":497.71,"l":496.5,"n":16,"o":497.71,"t":"2026-10-12T21:45:00Z","v":186,"vw":496.938406},{"c":498.028,"h":498.028,"l":497.53,"n":80,"o":497.53,"t":"2026-10-12T22:00:00Z","v":596,"vw":497.901695},{"c":495.01,"h":496.06,"l":495.01,"n":61,"o":496.06,"t":"2026-10-12T23:00:00Z","v":1627,"vw":495.979734},{"c":495.01,"h":496.06,"l":495.01,"n":36,"o":495.2409,"t":"2026-10-12T23:15:00Z","v":872,"vw":495.164033},{"c":495.1746,"h":495.1746,"l":494.52,"n":35,"o":495.01,"t":"2026-10-12T23:30:00Z","v":634,"vw":494.99033},{"c":493.28,"h":495.1099,"l":493,"n":83,"o":494,"t":"2026-10-12T23:45:00Z","v":1908,"vw":493.929948},{"c":488.01,"h":491.51,"l":483.56,"n":1395,"o":484.75,"t":"2026-10-13T08:00:00Z","v":16514,"vw":486.697266},{"c":490.1,"h":490.1,"l":487,"n":88,"o":487,"t":"2026-10-13T08:15:00Z","v":1495,"vw":488.988904},{"c":490.1,"h":490.1,"l":489.7,"n":38,"o":490.1,"t":"2026-10-13T08:30:00Z","v":1043,"vw":490.069743},{"c":488.72,"h":490.09,"l":488.3773,"n":111,"o":490.09,"t":"2026-10-13T08:45:00Z","v":2206,"vw":489.417719},{"c":490.1,"h":490.1,"l":488.8,"n":79,"o":488.8,"t":"2026-10-13T09:00:00Z","v":1601,"vw":489.678291},{"c":490.87,"h":491,"l":490.42,"n":20,"o":491,"t":"2026-10-13T09:15:00Z","v":1331,"vw":490.839675},{"c":489.18,"h":490.53,"l":489.18,"n":45,"o":490.11,"t":"2026-10-13T09:30:00Z","v":779,"vw":489.572714},{"c":489.2,"h":489.2,"l":487.27,"n":23,"o":488.59,"t":"2026-10-13T09:45:00Z","v":539,"vw":488.243372},{"c":489.42,"h":489.42,"l":489.42,"n":9,"o":489.42,"t":"2026-10-13T10:00:00Z","v":98,"vw":489.42},{"c":488.64,"h":488.64,"l":487.48,"n":19,"o":488.45,"t":"2026-10-13T10:15:00Z","v":767,"vw":488.295714},{"c":488.95,"h":489.74,"l":488.62,"n":18,"o":488.62,"t":"2026-10-13T10:30:00Z","v":315,"vw":489.006667},{"c":487.4,"h":488.22,"l":487.4,"n":25,"o":488.22,"t":"2026-10-13T10:45:00Z","v":501,"vw":487.868011},{"c":485.9,"h":488.76,"l":485.2154,"n":378,"o":488.76,"t":"2026-10-13T11:00:00Z","v":9261,"vw":486.351078},{"c":486,"h":486,"l":483.8503,"n":233,"o":485.5,"t":"2026-10-13T11:15:00Z","v":4830,"vw":484.909387},{"c":487.33,"h":487.86,"l":486,"n":141,"o":487.14,"t":"2026-10-13T11:30:00Z","v":3188,"vw":486.745442},{"c":486,"h":487.89,"l":486,"n":39,"o":487.5,"t":"2026-10-13T11:45:00Z","v":1127,"vw":487.372517},{"c":488,"h":488,"l":486.3,"n":129,"o":486.3,"t":"2026-10-13T12:00:00Z","v":4947,"vw":487.520416},{"c":488.15,"h":488.68,"l":487.38,"n":171,"o":487.66,"t":"2026-10-13T12:15:00Z","v":4501,"vw":487.90179},{"c":487.4247,"h":488.7532,"l":485.51,"n":388,"o":487.74,"t":"2026-10-13T12:30:00Z","v":8247,"vw":486.880754},{"c":485.7,"h":487.3833,"l":485.17,"n":454,"o":486.97,"t":"2026-10-13T12:45:00Z","v":11013,"vw":486.476732},{"c":486.25,"h":486.44,"l":484.83,"n":165,"o":485.88,"t":"2026-10-13T13:00:00Z","v":3830,"vw":485.718206},{"c":483.83,"h":487,"l":483.83,"n":572,"o":486.3,"t":"2026-10-13T13:15:00Z","v":13013,"vw":485.22612},{"c":480.55,"h":485.63,"l":476.19,"n":16882,"o":485.395,"t":"2026-10-13T13:30:00Z","v":587856,"vw":480.413219},{"c":476.36,"h":481.28,"l":475.6001,"n":10961,"o":480.65,"t":"2026-10-13T13:45:00Z","v":348481,"vw":478.145223},{"c":478.6163,"h":478.86,"l":475.71,"n":9228,"o":476.405,"t":"2026-10-13T14:00:00Z","v":285687,"vw":477.143329},{"c":475.79,"h":479.4,"l":474.81,"n":7430,"o":478.33,"t":"2026-10-13T14:15:00Z","v":190656,"vw":476.78451},{"c":475.2,"h":477.36,"l":473.61,"n":7606,"o":475.8,"t":"2026-10-13T14:30:00Z","v":185090,"vw":475.004604},{"c":472.52,"h":475.34,"l":471.71,"n":6917,"o":475.34,"t":"2026-10-13T14:45:00Z","v":166185,"vw":473.098453},{"c":471.51,"h":474.4,"l":470.44,"n":9535,"o":472.54,"t":"2026-10-13T15:00:00Z","v":323639,"vw":472.565178},{"c":460.44,"h":472.135,"l":459,"n":18336,"o":471.51,"t":"2026-10-13T15:15:00Z","v":653959,"vw":465.93384},{"c":458.73,"h":461.38,"l":452.81,"n":23059,"o":460.47,"t":"2026-10-13T15:30:00Z","v":856618,"vw":456.763889},{"c":463.75,"h":464.07,"l":458.02,"n":9791,"o":458.64,"t":"2026-10-13T15:45:00Z","v":329424,"vw":461.050416},{"c":462.3,"h":466.62,"l":462.3,"n":8506,"o":463.76,"t":"2026-10-13T16:00:00Z","v":273368,"vw":464.584034},{"c":463.37,"h":464.7,"l":460.3548,"n":9141,"o":462.25,"t":"2026-10-13T16:15:00Z","v":284899,"vw":462.056716},{"c":465.06,"h":467.13,"l":463.37,"n":8162,"o":463.37,"t":"2026-10-13T16:30:00Z","v":272075,"vw":465.444038},{"c":462.8,"h":469.73,"l":462.2807,"n":8764,"o":465.06,"t":"2026-10-13T16:45:00Z","v":308259,"vw":465.849909},{"c":456.66,"h":463.4,"l":456.66,"n":9950,"o":462.67,"t":"2026-10-13T17:00:00Z","v":326858,"vw":459.235904},{"c":455,"h":457.89,"l":453.1,"n":10655,"o":456.72,"t":"2026-10-13T17:15:00Z","v":403656,"vw":455.403403},{"c":459.17,"h":459.97,"l":454.83,"n":6402,"o":454.83,"t":"2026-10-13T17:30:00Z","v":184186,"vw":457.497797},{"c":457.5,"h":459.4,"l":456.765,"n":5902,"o":459.21,"t":"2026-10-13T17:45:00Z","v":161904,"vw":457.874198},{"c":458.69,"h":458.87,"l":456.8301,"n":6305,"o":457.61,"t":"2026-10-13T18:00:00Z","v":199811,"vw":457.906225},{"c":458.85,"h":459.96,"l":456.475,"n":5671,"o":458.57,"t":"2026-10-13T18:15:00Z","v":186083,"vw":458.107427},{"c":456.03,"h":459.7799,"l":456.0001,"n":5882,"o":458.85,"t":"2026-10-13T18:30:00Z","v":168035,"vw":457.480948},{"c":455.92,"h":456.55,"l":454.34,"n":7371,"o":456.16,"t":"2026-10-13T18:45:00Z","v":390462,"vw":455.425826},{"c":458.18,"h":460.34,"l":455.105,"n":8398,"o":455.92,"t":"2026-10-13T19:00:00Z","v":280587,"vw":457.397722},{"c":461.5,"h":463.72,"l":458.0101,"n":9416,"o":458.16,"t":"2026-10-13T19:15:00Z","v":519126,"vw":461.620897},{"c":462.61,"h":463.53,"l":461.11,"n":10251,"o":461.555,"t":"2026-10-13T19:30:00Z","v":286747,"vw":462.533085},{"c":464.18,"h":464.77,"l":460.72,"n":27246,"o":462.61,"t":"2026-10-13T19:45:00Z","v":845383,"vw":463.1323},{"c":465.46,"h":465.81,"l":464,"n":578,"o":464.18,"t":"2026-10-13T20:00:00Z","v":1555036,"vw":464.241219},{"c":464.18,"h":465.4991,"l":464.1155,"n":229,"o":465.4991,"t":"2026-10-13T20:15:00Z","v":6187,"vw":464.696788},{"c":464,"h":464.7,"l":463.3,"n":127,"o":464.5,"t":"2026-10-13T20:30:00Z","v":4188,"vw":464.052081},{"c":464.24,"h":464.5,"l":463.501,"n":201,"o":464.26,"t":"2026-10-13T20:45:00Z","v":157546,"vw":464.242188},{"c":464.5,"h":464.7,"l":464.267,"n":51,"o":464.267,"t":"2026-10-13T21:00:00Z","v":929,"vw":464.541461},{"c":465.4349,"h":465.5,"l":464.5947,"n":70,"o":464.75,"t":"2026-10-13T21:15:00Z","v":850,"vw":465.129924},{"c":466,"h":466,"l":464.7664,"n":70,"o":465.4289,"t":"2026-10-13T21:30:00Z","v":1675,"vw":465.650266},{"c":464.71,"h":465.9093,"l":464.71,"n":221,"o":465.75,"t":"2026-10-13T21:45:00Z","v":3034,"vw":465.077951},{"c":464,"h":465,"l":463.9,"n":208,"o":464.5,"t":"2026-10-13T22:00:00Z","v":4147,"vw":464.569255},{"c":465,"h":465,"l":464.0198,"n":55,"o":464.24,"t":"2026-10-13T22:15:00Z","v":2454,"vw":464.69809},{"c":465,"h":465.6023,"l":465,"n":86,"o":465.362,"t":"2026-10-13T22:30:00Z","v":2140,"vw":465.379749},{"c":465.01,"h":465.7699,"l":465.01,"n":85,"o":465.04,"t":"2026-10-13T22:45:00Z","v":1436,"vw":465.402639},{"c":463.3,"h":464.24,"l":462.4145,"n":214,"o":464.24,"t":"2026-10-13T23:00:00Z","v":3744,"vw":463.324907},{"c":462.5,"h":463.3,"l":462,"n":125,"o":463.3,"t":"2026-10-13T23:15:00Z","v":2227,"vw":462.566673},{"c":462.8,"h":463,"l":461.7933,"n":54,"o":462.1399,"t":"2026-10-13T23:30:00Z","v":1565,"vw":462.464214},{"c":462.6,"h":464.18,"l":462.6,"n":129,"o":463,"t":"2026-10-13T23:45:00Z","v":2430,"vw":463.498125},{"c":469.5,"h":469.55,"l":455.43,"n":2616,"o":468.306,"t":"2026-10-14T08:00:00Z","v":47638,"vw":461.893202},{"c":468.45,"h":469.71,"l":466.2,"n":105,"o":469.06,"t":"2026-10-14T08:15:00Z","v":2888,"vw":468.880169},{"c":464,"h":467.61,"l":464,"n":176,"o":467.04,"t":"2026-10-14T08:30:00Z","v":3183,"vw":465.943536},{"c":464.5,"h":465,"l":464.3,"n":34,"o":465,"t":"2026-10-14T08:45:00Z","v":1109,"vw":464.752848},{"c":463.54,"h":464.49,"l":463.01,"n":97,"o":463.5,"t":"2026-10-14T09:00:00Z","v":2023,"vw":463.641887},{"c":461.1316,"h":464.24,"l":461.0941,"n":94,"o":462.96,"t":"2026-10-14T09:15:00Z","v":1727,"vw":462.359568},{"c":462,"h":462,"l":461.01,"n":25,"o":461.07,"t":"2026-10-14T09:30:00Z","v":734,"vw":461.16729},{"c":463.29,"h":463.29,"l":461.51,"n":20,"o":461.51,"t":"2026-10-14T09:45:00Z","v":1088,"vw":462.586569},{"c":462.22,"h":463.1997,"l":461.0119,"n":61,"o":462.62,"t":"2026-10-14T10:00:00Z","v":676,"vw":462.167163},{"c":463.2,"h":463.8,"l":462.83,"n":52,"o":463.64,"t":"2026-10-14T10:15:00Z","v":1505,"vw":463.56449},{"c":460.5,"h":463.02,"l":460.5,"n":84,"o":463.02,"t":"2026-10-14T10:30:00Z","v":1820,"vw":461.192091},{"c":459.14,"h":460.5,"l":459.14,"n":79,"o":460.5,"t":"2026-10-14T10:45:00Z","v":962,"vw":459.821873},{"c":460.78,"h":460.8703,"l":458,"n":228,"o":459.14,"t":"2026-10-14T11:00:00Z","v":5266,"vw":458.718091},{"c":459.9,"h":460.8,"l":459.9,"n":92,"o":460.52,"t":"2026-10-14T11:15:00Z","v":2238,"vw":460.194973},{"c":459.01,"h":460.59,"l":459,"n":157,"o":460.005,"t":"2026-10-14T11:30:00Z","v":4147,"vw":459.895895},{"c":460.95,"h":460.95,"l":459,"n":113,"o":460,"t":"2026-10-14T11:45:00Z","v":2663,"vw":459.67707},{"c":461.5,"h":462,"l":460.3,"n":176,"o":460.47,"t":"2026-10-14T12:00:00Z","v":4163,"vw":461.278893},{"c":462.45,"h":462.45,"l":459.8,"n":345,"o":461.22,"t":"2026-10-14T12:15:00Z","v":9648,"vw":460.746957},{"c":454,"h":462.16,"l":453.8,"n":1127,"o":462.16,"t":"2026-10-14T12:30:00Z","v":20670,"vw":455.674114},{"c":453.5,"h":456.28,"l":453.5,"n":422,"o":454.7,"t":"2026-10-14T12:45:00Z","v":11767,"vw":454.987355},{"c":455.27,"h":455.27,"l":453.6,"n":438,"o":453.89,"t":"2026-10-14T13:00:00Z","v":7089,"vw":454.616533},{"c":452.58,"h":455.67,"l":452.58,"n":619,"o":455.01,"t":"2026-10-14T13:15:00Z","v":8300,"vw":453.924033},{"c":454.11,"h":458.31,"l":450.55,"n":15445,"o":454.14,"t":"2026-10-14T13:30:00Z","v":575220,"vw":455.05502},{"c":451.98,"h":455.56,"l":450.8201,"n":11768,"o":454.165,"t":"2026-10-14T13:45:00Z","v":386903,"vw":453.028851},{"c":456.4,"h":456.55,"l":451.31,"n":10094,"o":451.98,"t":"2026-10-14T14:00:00Z","v":338286,"vw":453.781814},{"c":455.32,"h":457.61,"l":454.01,"n":7161,"o":456.5,"t":"2026-10-14T14:15:00Z","v":208687,"vw":456.18469},{"c":458.695,"h":459.48,"l":454.89,"n":7881,"o":455.285,"t":"2026-10-14T14:30:00Z","v":256528,"vw":457.81281},{"c":457.5725,"h":459.065,"l":456.03,"n":5874,"o":458.61,"t":"2026-10-14T14:45:00Z","v":154523,"vw":457.424861},{"c":453.865,"h":457.67,"l":453.44,"n":6803,"o":457.46,"t":"2026-10-14T15:00:00Z","v":167934,"vw":455.119258},{"c":451.74,"h":454.54,"l":451.385,"n":5892,"o":453.785,"t":"2026-10-14T15:15:00Z","v":142459,"vw":452.832209},{"c":449.17,"h":452.5195,"l":448.4123,"n":9301,"o":451.72,"t":"2026-10-14T15:30:00Z","v":201589,"vw":450.334909},{"c":450.675,"h":451.1999,"l":448.27,"n":6778,"o":449.4,"t":"2026-10-14T15:45:00Z","v":176923,"vw":449.602884},{"c":448.515,"h":450.91,"l":447.82,"n":6461,"o":450.58,"t":"2026-10-14T16:00:00Z","v":162330,"vw":449.408848},{"c":447.68,"h":448.69,"l":446.25,"n":7858,"o":448.32,"t":"2026-10-14T16:15:00Z","v":182383,"vw":447.556179},{"c":449.68,"h":449.85,"l":446.82,"n":7827,"o":447.68,"t":"2026-10-14T16:30:00Z","v":210767,"vw":448.431439},{"c":450.08,"h":450.3,"l":448.01,"n":4951,"o":449.55,"t":"2026-10-14T16:45:00Z","v":144118,"vw":449.017396},{"c":449.0101,"h":450.63,"l":448.71,"n":4698,"o":450.2,"t":"2026-10-14T17:00:00Z","v":103921,"vw":449.501788},{"c":448.42,"h":449.41,"l":447.56,"n":5295,"o":449.12,"t":"2026-10-14T17:15:00Z","v":105503,"vw":448.602254},{"c":447.915,"h":448.745,"l":447.23,"n":5582,"o":448.29,"t":"2026-10-14T17:30:00Z","v":134990,"vw":448.096123},{"c":447.965,"h":448.25,"l":446.9,"n":7454,"o":447.91,"t":"2026-10-14T17:45:00Z","v":177013,"vw":447.441917},{"c":448.795,"h":449.07,"l":447.21,"n":7711,"o":447.98,"t":"2026-10-14T18:00:00Z","v":190468,"vw":448.099916},{"c":448.22,"h":448.96,"l":447.21,"n":6749,"o":448.71,"t":"2026-10-14T18:15:00Z","v":157670,"vw":448.029733},{"c":447.11,"h":448.4525,"l":446.65,"n":6536,"o":448.23,"t":"2026-10-14T18:30:00Z","v":172529,"vw":447.682797},{"c":448.05,"h":448.62,"l":446.89,"n":7196,"o":447.185,"t":"2026-10-14T18:45:00Z","v":175752,"vw":447.834519},{"c":446.3603,"h":447.94,"l":445.89,"n":8722,"o":447.94,"t":"2026-10-14T19:00:00Z","v":233774,"vw":446.591808},{"c":448.135,"h":448.54,"l":445.54,"n":10238,"o":446.31,"t":"2026-10-14T19:15:00Z","v":293880,"vw":447.174351},{"c":447.68,"h":449.48,"l":447.13,"n":11205,"o":448.04,"t":"2026-10-14T19:30:00Z","v":292259,"vw":448.312293},{"c":446.63,"h":449,"l":445.59,"n":33225,"o":447.59,"t":"2026-10-14T19:45:00Z","v":987856,"vw":446.950348},{"c":446,"h":447.05,"l":445.5372,"n":547,"o":446.6,"t":"2026-10-14T20:00:00Z","v":1956705,"vw":446.628546},{"c":446,"h":447.0893,"l":445.69,"n":75,"o":447.0051,"t":"2026-10-14T20:15:00Z","v":1037,"vw":446.69495},{"c":445.9,"h":446.69,"l":445.61,"n":71,"o":445.61,"t":"2026-10-14T20:30:00Z","v":2297,"vw":446.109866},{"c":446.56,"h":446.56,"l":444.98,"n":329,"o":445.12,"t":"2026-10-14T20:45:00Z","v":4634,"vw":445.174186},{"c":445.54,"h":446,"l":445.28,"n":52,"o":446,"t":"2026-10-14T21:00:00Z","v":1137,"vw":445.455558},{"c":445.8265,"h":446.1017,"l":445.1395,"n":128,"o":445.89,"t":"2026-10-14T21:15:00Z","v":1994,"vw":445.725606},{"c":444.552,"h":446.3612,"l":444.44,"n":121,"o":446.3612,"t":"2026-10-14T21:30:00Z","v":2915,"vw":445.058244},{"c":444.73,"h":444.8,"l":444,"n":139,"o":444.1,"t":"2026-10-14T21:45:00Z","v":1382,"vw":444.167997},{"c":442.15,"h":445.49,"l":441.06,"n":341,"o":445.49,"t":"2026-10-14T22:00:00Z","v":3678,"vw":443.736587},{"c":443,"h":444,"l":440.03,"n":340,"o":442.1,"t":"2026-10-14T22:15:00Z","v":3693,"vw":442.015619},{"c":442.5,"h":442.5,"l":440.76,"n":170,"o":441.61,"t":"2026-10-14T22:30:00Z","v":2866,"vw":441.48827},{"c":440.02,"h":443,"l":440,"n":322,"o":441.6,"t":"2026-10-14T22:45:00Z","v":5169,"vw":441.018291},{"c":442.08,"h":442.08,"l":440.01,"n":128,"o":441.3,"t":"2026-10-14T23:00:00Z","v":2121,"vw":441.187728},{"c":440.2,"h":440.855,"l":438.77,"n":320,"o":440.01,"t":"2026-10-14T23:15:00Z","v":3722,"vw":439.981475},{"c":438,"h":439.81,"l":438,"n":189,"o":439.81,"t":"2026-10-14T23:30:00Z","v":3826,"vw":438.977058},{"c":437.5999,"h":438.98,"l":436.5747,"n":283,"o":438.2,"t":"2026-10-14T23:45:00Z","v":3107,"vw":437.953058},{"c":433.61,"h":445,"l":432.12,"n":3391,"o":436,"t":"2026-10-15T08:00:00Z","v":38324,"vw":437.804537},{"c":433.98,"h":433.98,"l":432.33,"n":75,"o":433,"t":"2026-10-15T08:15:00Z","v":1183,"vw":433.015268},{"c":434.2,"h":435.5,"l":434.2,"n":271,"o":434.61,"t":"2026-10-15T08:30:00Z","v":2384,"vw":434.555773},{"c":436.53,"h":438,"l":434,"n":163,"o":434.91,"t":"2026-10-15T08:45:00Z","v":3353,"vw":436.030108},{"c":438,"h":438,"l":436.4984,"n":78,"o":436.86,"t":"2026-10-15T09:00:00Z","v":870,"vw":437.205761},{"c":436.82,"h":439.02,"l":436.51,"n":94,"o":438.99,"t":"2026-10-15T09:15:00Z","v":1732,"vw":437.646444},{"c":435.71,"h":436.2,"l":435.71,"n":60,"o":435.88,"t":"2026-10-15T09:30:00Z","v":1142,"vw":436.142482},{"c":435.63,"h":436,"l":435.63,"n":11,"o":436,"t":"2026-10-15T09:45:00Z","v":522,"vw":435.967756},{"c":435.49,"h":436.9,"l":435.12,"n":42,"o":436.9,"t":"2026-10-15T10:00:00Z","v":1352,"vw":436.069235},{"c":436.95,"h":436.95,"l":436.95,"n":3,"o":436.95,"t":"2026-10-15T10:15:00Z","v":123,"vw":436.95},{"c":435,"h":435.51,"l":435,"n":42,"o":435.51,"t":"2026-10-15T10:30:00Z","v":680,"vw":435.066317},{"c":434,"h":434,"l":433.2,"n":199,"o":433.65,"t":"2026-10-15T10:45:00Z","v":2990,"vw":433.592543},{"c":434.65,"h":435,"l":432,"n":663,"o":435,"t":"2026-10-15T11:00:00Z","v":21786,"vw":432.813247},{"c":435.52,"h":435.96,"l":434.5,"n":156,"o":434.5,"t":"2026-10-15T11:15:00Z","v":4751,"vw":435.073447},{"c":437,"h":439.056,"l":434.75,"n":176,"o":436.48,"t":"2026-10-15T11:30:00Z","v":4101,"vw":436.065997},{"c":436.5,"h":437,"l":436.31,"n":107,"o":437,"t":"2026-10-15T11:45:00Z","v":4757,"vw":436.453338},{"c":435.41,"h":447.746,"l":435,"n":267,"o":436.47,"t":"2026-10-15T12:00:00Z","v":5645,"vw":435.898043},{"c":436.98,"h":437,"l":435.27,"n":182,"o":435.94,"t":"2026-10-15T12:15:00Z","v":2073,"vw":436.071702},{"c":434.05,"h":435.93,"l":431.46,"n":703,"o":435.5,"t":"2026-10-15T12:30:00Z","v":7183,"vw":433.838949},{"c":434.05,"h":435.17,"l":433.24,"n":147,"o":434.96,"t":"2026-10-15T12:45:00Z","v":3299,"vw":434.134537},{"c":434.3103,"h":435,"l":433,"n":307,"o":434.69,"t":"2026-10-15T13:00:00Z","v":3819,"vw":433.4531},{"c":431.27,"h":434.8,"l":431.04,"n":667,"o":434.35,"t":"2026-10-15T13:15:00Z","v":10358,"vw":432.924031},{"c":430.46,"h":433.05,"l":424.79,"n":22472,"o":431.27,"t":"2026-10-15T13:30:00Z","v":794842,"vw":429.955672},{"c":422.79,"h":431.49,"l":421.74,"n":16992,"o":430.73,"t":"2026-10-15T13:45:00Z","v":505751,"vw":424.880991},{"c":419.4499,"h":424.745,"l":418.481,"n":23502,"o":422.79,"t":"2026-10-15T14:00:00Z","v":755404,"vw":421.590037},{"c":420.135,"h":423.94,"l":419.38,"n":13206,"o":419.38,"t":"2026-10-15T14:15:00Z","v":489963,"vw":421.965542},{"c":425.54,"h":426.48,"l":418.24,"n":11438,"o":420.25,"t":"2026-10-15T14:30:00Z","v":373613,"vw":422.208194},{"c":428.76,"h":428.76,"l":424.35,"n":10520,"o":425.515,"t":"2026-10-15T14:45:00Z","v":380338,"vw":426.271717},{"c":426.99,"h":428.92,"l":423.58,"n":11194,"o":428.77,"t":"2026-10-15T15:00:00Z","v":397570,"vw":426.705674},{"c":426.125,"h":428.75,"l":425.32,"n":10258,"o":426.94,"t":"2026-10-15T15:15:00Z","v":322886,"vw":427.096069},{"c":426.88,"h":428.58,"l":425.04,"n":8393,"o":426.2,"t":"2026-10-15T15:30:00Z","v":294529,"vw":427.226353},{"c":429.22,"h":429.65,"l":425.8,"n":7225,"o":426.77,"t":"2026-10-15T15:45:00Z","v":279668,"vw":427.105242},{"c":427.635,"h":430.37,"l":427.63,"n":7456,"o":429.22,"t":"2026-10-15T16:00:00Z","v":252232,"vw":428.898601},{"c":427.5899,"h":428.49,"l":426.62,"n":5234,"o":427.73,"t":"2026-10-15T16:15:00Z","v":141197,"vw":427.358396},{"c":430.095,"h":431.1945,"l":426.905,"n":4755,"o":427.65,"t":"2026-10-15T16:30:00Z","v":146184,"vw":429.355196},{"c":429.16,"h":430.52,"l":428.46,"n":3354,"o":430.07,"t":"2026-10-15T16:45:00Z","v":85006,"vw":429.57054},{"c":428.18,"h":429.12,"l":428.06,"n":1105,"o":428.71,"t":"2026-10-15T18:00:00Z","v":26893,"vw":428.580934},{"c":427.925,"h":428.47,"l":426.57,"n":7442,"o":428.18,"t":"2026-10-15T18:15:00Z","v":228707,"vw":427.659373},{"c":425.99,"h":428.01,"l":425.85,"n":7954,"o":427.8,"t":"2026-10-15T18:30:00Z","v":302034,"vw":426.567503},{"c":427.37,"h":427.61,"l":425.6,"n":7989,"o":425.98,"t":"2026-10-15T18:45:00Z","v":255064,"vw":426.739274},{"c":430.84,"h":431.445,"l":427.18,"n":9724,"o":427.43,"t":"2026-10-15T19:00:00Z","v":369536,"vw":429.408729},{"c":432.4,"h":434.56,"l":430.38,"n":13078,"o":430.875,"t":"2026-10-15T19:15:00Z","v":468114,"vw":432.618137},{"c":430.81,"h":434.22,"l":430.5,"n":12399,"o":432.35,"t":"2026-10-15T19:30:00Z","v":431942,"vw":432.558798},{"c":430.38,"h":432.29,"l":428.99,"n":35888,"o":430.57,"t":"2026-10-15T19:45:00Z","v":1232731,"vw":430.338117},{"c":430,"h":430.85,"l":428.75,"n":851,"o":430.36,"t":"2026-10-15T20:00:00Z","v":2391576,"vw":430.00844},{"c":431.9,"h":431.9,"l":429.38,"n":131,"o":430.02,"t":"2026-10-15T20:15:00Z","v":4494,"vw":430.356072},{"c":432.0633,"h":432.45,"l":430.9776,"n":155,"o":431.5,"t":"2026-10-15T20:30:00Z","v":5726,"vw":432.074906},{"c":427.55,"h":432.49,"l":427.54,"n":371,"o":431.75,"t":"2026-10-15T20:45:00Z","v":6430,"vw":430.389776},{"c":427,"h":428,"l":425.17,"n":140,"o":427,"t":"2026-10-15T21:00:00Z","v":6666,"vw":427.299738},{"c":431,"h":431.5,"l":429.5,"n":57,"o":429.5,"t":"2026-10-15T21:15:00Z","v":1231,"vw":430.034775},{"c":430.019,"h":430.25,"l":429.7,"n":49,"o":430.25,"t":"2026-10-15T21:30:00Z","v":985,"vw":430.022175},{"c":431.41,"h":431.4999,"l":431,"n":61,"o":431,"t":"2026-10-15T21:45:00Z","v":2022,"vw":431.45311},{"c":430.82,"h":431.5,"l":430.8,"n":41,"o":430.8,"t":"2026-10-15T22:00:00Z","v":568,"vw":431.128012},{"c":431.6697,"h":431.6697,"l":431.6697,"n":3,"o":431.6697,"t":"2026-10-15T22:15:00Z","v":53,"vw":431.6697},{"c":430.1,"h":431.25,"l":428.6778,"n":167,"o":430,"t":"2026-10-15T22:30:00Z","v":3466,"vw":430.034929},{"c":429,"h":429.95,"l":429,"n":71,"o":429.2195,"t":"2026-10-15T22:45:00Z","v":1330,"vw":429.318074},{"c":427,"h":429.32,"l":427,"n":47,"o":429.32,"t":"2026-10-15T23:00:00Z","v":1919,"vw":427.413123},{"c":428.4,"h":431.1219,"l":427.2,"n":95,"o":427.6959,"t":"2026-10-15T23:15:00Z","v":1107,"vw":428.475875},{"c":426.21,"h":427.76,"l":426.21,"n":41,"o":427,"t":"2026-10-15T23:30:00Z","v":1722,"vw":426.44476},{"c":426.98,"h":427.89,"l":426.06,"n":44,"o":427.89,"t":"2026-10-15T23:45:00Z","v":806,"vw":426.764729}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.8250261780104713,"strike":450.78534031413614,"iv":0.7929581151832461,"gamma":0.00989738219895288,"theta":-1.556620942408377,"vega":0.03917225130890052,"rho":0.0006741260132305262,"breakevenPct":5.768505900076484},{"delta":0.15,"premium":1.35349609375,"strike":446.240234375,"iv":0.7936785156249999,"gamma":0.01310703125,"theta":-2.0702374999999997,"vega":0.0520234375,"rho":0.001098479921276916,"breakevenPct":4.827797664703265},{"delta":0.2,"premium":1.9414432989690722,"strike":442.5966494845361,"iv":0.7931559278350515,"gamma":0.01582654639175258,"theta":-2.4895059278350518,"vega":0.06259458762886598,"rho":0.001547367916191438,"breakevenPct":4.112158130007288},{"delta":0.25,"premium":2.584103139013453,"strike":439.49551569506724,"iv":0.789937668161435,"gamma":0.01794304932735426,"theta":-2.811982511210762,"vega":0.0708914798206278,"rho":0.002015894530859726,"breakevenPct":3.5363761380113075},{"delta":0.3,"premium":3.3070312499999996,"strike":436.796875,"iv":0.791909375,"gamma":0.019609375000000002,"theta":-3.084275,"vega":0.07757499999999999,"rho":0.0024958427067482696,"breakevenPct":3.073658309522687},{"delta":0.35,"premium":4.144444444444445,"strike":434.3888888888889,"iv":0.8033888888888889,"gamma":0.020571111111111113,"theta":-3.3348577777777777,"vega":0.08262666666666667,"rho":0.00298315528453967,"breakevenPct":2.7058254094649143},{"delta":0.4,"premium":5.0941284403669735,"strike":432.07798165137615,"iv":0.8179359633027523,"gamma":0.02113376146788991,"theta":-3.5442840366972477,"vega":0.08622201834862386,"rho":0.00347509315688196,"breakevenPct":2.3870228328594036},{"delta":0.45,"premium":6.170120817843867,"strike":429.78159851301115,"iv":0.8342412639405204,"gamma":0.02125631970260223,"theta":-3.7070806691449816,"vega":0.08837862453531599,"rho":0.003969157478458324,"breakevenPct":2.1012036467410677},{"delta":0.5,"premium":7.449029126213593,"strike":427.45631067961165,"iv":0.8589114563106797,"gamma":0.02079126213592233,"theta":-3.8504386407766993,"vega":0.08918601941747573,"rho":0.004462192014250478,"breakevenPct":1.856138415341523},{"delta":0.55,"premium":8.783980582524274,"strike":425.02912621359224,"iv":0.8706590291262136,"gamma":0.020305825242718446,"theta":-3.8748075728155342,"vega":0.08840932038834952,"rho":0.004953401216562768,"breakevenPct":1.6003341599410972},{"delta":0.6,"premium":10.67884615384615,"strike":422.3472850678733,"iv":0.9162171945701356,"gamma":0.018832805429864256,"theta":-3.9799481900452487,"vega":0.08631674208144796,"rho":0.005431714768433595,"breakevenPct":1.416022113850632},{"delta":0.65,"premium":12.812500000000002,"strike":419.375,"iv":0.954775,"gamma":0.017349999999999997,"theta":-3.97515,"vega":0.08272499999999999,"rho":0.00589934117867032,"breakevenPct":1.2196121598201244},{"delta":0.7,"premium":16.99624624624624,"strike":414.9024024024024,"iv":1.1106450450450451,"gamma":0.013964864864864866,"theta":-4.3443162162162166,"vega":0.07773213213213213,"rho":0.006317212246316106,"breakevenPct":1.1519623047095044},{"delta":0.75,"premium":20.56614349775785,"strike":410.4820627802691,"iv":1.1710798206278028,"gamma":0.012131390134529147,"theta":-4.187301793721973,"vega":0.0710170403587444,"rho":0.00673771591540707,"breakevenPct":0.952786144087987},{"delta":0.8,"premium":28.15,"strike":402.5,"iv":1.4037,"gamma":0.0089,"theta":-4.4241,"vega":0.0626,"rho":0.0070585656210606475,"breakevenPct":0.8595250363014565},{"delta":0.85,"premium":41.411864421733775,"strike":388.8774256794843,"iv":2.0290556954228722,"gamma":0.0057895329306645645,"theta":-5.97344079153946,"vega":0.04638972752285804,"rho":0.006978310484151478,"breakevenPct":0.7750456932919655},{"delta":0.9,"premium":73.23994764521366,"strike":356.9333870305501,"iv":3.1724519915419784,"gamma":0.002804306906580675,"theta":-6.973306786154736,"vega":0.03485127213272474,"rho":0.006751934439468327,"breakevenPct":0.7478885839532844}],"put":[{"delta":0.1,"premium":0.6593333333333333,"strike":409.98809523809524,"iv":0.6147276190476191,"gamma":0.01278809523809524,"theta":-1.2009919047619049,"vega":0.039270000000000006,"rho":-0.0007141290089555488,"breakevenPct":4.133973042118631},{"delta":0.15,"premium":1.0383214285714286,"strike":413.7559523809524,"iv":0.5879790476190476,"gamma":0.017708571428571428,"theta":-1.5178730952380952,"vega":0.051923333333333335,"rho":-0.0011645282339512546,"breakevenPct":3.3402897202723922},{"delta":0.2,"premium":1.4540062111801242,"strike":416.50621118012424,"iv":0.5735987577639752,"gamma":0.021789440993788822,"theta":-1.7769714285714286,"vega":0.062342857142857144,"rho":-0.00163955327624152,"breakevenPct":2.793525465140268},{"delta":0.25,"premium":1.872589928057554,"strike":418.8848920863309,"iv":0.5533726618705036,"gamma":0.02562661870503597,"theta":-1.9433762589928059,"vega":0.07070863309352518,"rho":-0.00213332910623633,"breakevenPct":2.3344648090605253},{"delta":0.3,"premium":2.312445095168375,"strike":420.9224011713031,"iv":0.5346887262079063,"gamma":0.028975841874084918,"theta":-2.0523266471449486,"vega":0.07734099560761347,"rho":-0.0026416230618735766,"breakevenPct":1.9602894570858824},{"delta":0.35,"premium":2.7858148148148145,"strike":422.71296296296293,"iv":0.5205629629629629,"gamma":0.03173851851851852,"theta":-2.1341303703703702,"vega":0.08265148148148148,"rho":-0.003159217950500975,"breakevenPct":1.6517991128043126},{"delta":0.4,"premium":3.335197530864198,"strike":424.2561728395062,"iv":0.5137728395061728,"gamma":0.033466913580246914,"theta":-2.188698271604938,"vega":0.08592308641975309,"rho":-0.003686820248818468,"breakevenPct":1.419041803212809},{"delta":0.45,"premium":3.878337104072399,"strike":425.7324660633484,"iv":0.5024428733031674,"gamma":0.035061764705882355,"theta":-2.189598076923077,"vega":0.08796877828054299,"rho":-0.004216692343144706,"breakevenPct":1.2004944120858163},{"delta":0.5,"premium":4.41566742081448,"strike":427.14649321266967,"iv":0.48688857466063346,"gamma":0.036532352941176474,"theta":-2.1405596153846154,"vega":0.0888737556561086,"rho":-0.004748676487038929,"breakevenPct":0.9951693775223258},{"delta":0.55,"premium":4.98781725888325,"strike":428.4517766497462,"iv":0.4710076142131979,"gamma":0.037318781725888324,"theta":-2.043744162436548,"vega":0.08780558375634517,"rho":-0.005280305007283207,"breakevenPct":0.8234672839798294},{"delta":0.6,"premium":5.571573604060914,"strike":429.7208121827411,"iv":0.45501776649746195,"gamma":0.03787715736040609,"theta":-1.9310030456852791,"vega":0.08607969543147208,"rho":-0.005811814986310837,"breakevenPct":0.6629728374443314},{"delta":0.65,"premium":6.200700280112046,"strike":430.91036414565826,"iv":0.4378081232492997,"gamma":0.03745378151260504,"theta":-1.7686985994397757,"vega":0.08198571428571427,"rho":-0.006335252761106431,"breakevenPct":0.5317195499680987},{"delta":0.7,"premium":6.842623716153128,"strike":432.07749766573295,"iv":0.42025443510737626,"gamma":0.036753501400560225,"theta":-1.5924147525676937,"vega":0.07722380952380953,"rho":-0.006856413760349397,"breakevenPct":0.40871376889319755},{"delta":0.75,"premium":7.461397934868944,"strike":433.13343923749005,"iv":0.3968224781572676,"gamma":0.035081096108022236,"theta":-1.3660341540905478,"vega":0.06992573471008737,"rho":-0.007358606727268307,"breakevenPct":0.30632786017586006},{"delta":0.8,"premium":8.067037331215252,"strike":434.12629070691025,"iv":0.3700552025416997,"gamma":0.03285710881652104,"theta":-1.111228752978554,"vega":0.06118864177918982,"rho":-0.007850037268323097,"breakevenPct":0.2156416282507453}]},"raw":{"call":[{"delta":0.1,"premium":0.8250261780104713,"strike":450.78534031413614,"iv":0.7929581151832461,"gamma":0.00989738219895288,"theta":-1.556620942408377,"vega":0.03917225130890052,"rho":0.0006741260132305262,"breakevenPct":5.768505900076484},{"delta":0.15,"premium":1.35349609375,"strike":446.240234375,"iv":0.7936785156249999,"gamma":0.01310703125,"theta":-2.0702374999999997,"vega":0.0520234375,"rho":0.001098479921276916,"breakevenPct":4.827797664703265},{"delta":0.2,"premium":1.9414432989690722,"strike":442.5966494845361,"iv":0.7931559278350515,"gamma":0.01582654639175258,"theta":-2.4895059278350518,"vega":0.06259458762886598,"rho":0.001547367916191438,"breakevenPct":4.112158130007288},{"delta":0.25,"premium":2.584103139013453,"strike":439.49551569506724,"iv":0.789937668161435,"gamma":0.01794304932735426,"theta":-2.811982511210762,"vega":0.0708914798206278,"rho":0.002015894530859726,"breakevenPct":3.5363761380113075},{"delta":0.3,"premium":3.3070312499999996,"strike":436.796875,"iv":0.791909375,"gamma":0.019609375000000002,"theta":-3.084275,"vega":0.07757499999999999,"rho":0.0024958427067482696,"breakevenPct":3.073658309522687},{"delta":0.35,"premium":4.144444444444445,"strike":434.3888888888889,"iv":0.8033888888888889,"gamma":0.020571111111111113,"theta":-3.3348577777777777,"vega":0.08262666666666667,"rho":0.00298315528453967,"breakevenPct":2.7058254094649143},{"delta":0.4,"premium":5.0941284403669735,"strike":432.07798165137615,"iv":0.8179359633027523,"gamma":0.02113376146788991,"theta":-3.5442840366972477,"vega":0.08622201834862386,"rho":0.00347509315688196,"breakevenPct":2.3870228328594036},{"delta":0.45,"premium":6.170120817843867,"strike":429.78159851301115,"iv":0.8342412639405204,"gamma":0.02125631970260223,"theta":-3.7070806691449816,"vega":0.08837862453531599,"rho":0.003969157478458324,"breakevenPct":2.1012036467410677},{"delta":0.5,"premium":7.449029126213593,"strike":427.45631067961165,"iv":0.8589114563106797,"gamma":0.02079126213592233,"theta":-3.8504386407766993,"vega":0.08918601941747573,"rho":0.004462192014250478,"breakevenPct":1.856138415341523},{"delta":0.55,"premium":8.783980582524274,"strike":425.02912621359224,"iv":0.8706590291262136,"gamma":0.020305825242718446,"theta":-3.8748075728155342,"vega":0.08840932038834952,"rho":0.004953401216562768,"breakevenPct":1.6003341599410972},{"delta":0.6,"premium":10.67884615384615,"strike":422.3472850678733,"iv":0.9162171945701356,"gamma":0.018832805429864256,"theta":-3.9799481900452487,"vega":0.08631674208144796,"rho":0.005431714768433595,"breakevenPct":1.416022113850632},{"delta":0.65,"premium":12.812500000000002,"strike":419.375,"iv":0.954775,"gamma":0.017349999999999997,"theta":-3.97515,"vega":0.08272499999999999,"rho":0.00589934117867032,"breakevenPct":1.2196121598201244},{"delta":0.7,"premium":16.99624624624624,"strike":414.9024024024024,"iv":1.1106450450450451,"gamma":0.013964864864864866,"theta":-4.3443162162162166,"vega":0.07773213213213213,"rho":0.006317212246316106,"breakevenPct":1.1519623047095044},{"delta":0.75,"premium":20.56614349775785,"strike":410.4820627802691,"iv":1.1710798206278028,"gamma":0.012131390134529147,"theta":-4.187301793721973,"vega":0.0710170403587444,"rho":0.00673771591540707,"breakevenPct":0.952786144087987},{"delta":0.8,"premium":28.15,"strike":402.5,"iv":1.4037,"gamma":0.0089,"theta":-4.4241,"vega":0.0626,"rho":0.0070585656210606475,"breakevenPct":0.8595250363014565},{"delta":0.85,"premium":41.411864421733775,"strike":388.8774256794843,"iv":2.0290556954228722,"gamma":0.0057895329306645645,"theta":-5.97344079153946,"vega":0.04638972752285804,"rho":0.006978310484151478,"breakevenPct":0.7750456932919655},{"delta":0.9,"premium":73.23994764521366,"strike":356.9333870305501,"iv":3.1724519915419784,"gamma":0.002804306906580675,"theta":-6.973306786154736,"vega":0.03485127213272474,"rho":0.006751934439468327,"breakevenPct":0.7478885839532844}],"put":[{"delta":0.1,"premium":0.6593333333333333,"strike":409.98809523809524,"iv":0.6147276190476191,"gamma":0.01278809523809524,"theta":-1.2009919047619049,"vega":0.039270000000000006,"rho":-0.0007141290089555488,"breakevenPct":4.133973042118631},{"delta":0.15,"premium":1.0383214285714286,"strike":413.7559523809524,"iv":0.5879790476190476,"gamma":0.017708571428571428,"theta":-1.5178730952380952,"vega":0.051923333333333335,"rho":-0.0011645282339512546,"breakevenPct":3.3402897202723922},{"delta":0.2,"premium":1.4540062111801242,"strike":416.50621118012424,"iv":0.5735987577639752,"gamma":0.021789440993788822,"theta":-1.7769714285714286,"vega":0.062342857142857144,"rho":-0.00163955327624152,"breakevenPct":2.793525465140268},{"delta":0.25,"premium":1.872589928057554,"strike":418.8848920863309,"iv":0.5533726618705036,"gamma":0.02562661870503597,"theta":-1.9433762589928059,"vega":0.07070863309352518,"rho":-0.00213332910623633,"breakevenPct":2.3344648090605253},{"delta":0.3,"premium":2.312445095168375,"strike":420.9224011713031,"iv":0.5346887262079063,"gamma":0.028975841874084918,"theta":-2.0523266471449486,"vega":0.07734099560761347,"rho":-0.0026416230618735766,"breakevenPct":1.9602894570858824},{"delta":0.35,"premium":2.7858148148148145,"strike":422.71296296296293,"iv":0.5205629629629629,"gamma":0.03173851851851852,"theta":-2.1341303703703702,"vega":0.08265148148148148,"rho":-0.003159217950500975,"breakevenPct":1.6517991128043126},{"delta":0.4,"premium":3.335197530864198,"strike":424.2561728395062,"iv":0.5137728395061728,"gamma":0.033466913580246914,"theta":-2.188698271604938,"vega":0.08592308641975309,"rho":-0.003686820248818468,"breakevenPct":1.419041803212809},{"delta":0.45,"premium":3.878337104072399,"strike":425.7324660633484,"iv":0.5024428733031674,"gamma":0.035061764705882355,"theta":-2.189598076923077,"vega":0.08796877828054299,"rho":-0.004216692343144706,"breakevenPct":1.2004944120858163},{"delta":0.5,"premium":4.41566742081448,"strike":427.14649321266967,"iv":0.48688857466063346,"gamma":0.036532352941176474,"theta":-2.1405596153846154,"vega":0.0888737556561086,"rho":-0.004748676487038929,"breakevenPct":0.9951693775223258},{"delta":0.55,"premium":4.98781725888325,"strike":428.4517766497462,"iv":0.4710076142131979,"gamma":0.037318781725888324,"theta":-2.043744162436548,"vega":0.08780558375634517,"rho":-0.005280305007283207,"breakevenPct":0.8234672839798294},{"delta":0.6,"premium":5.571573604060914,"strike":429.7208121827411,"iv":0.45501776649746195,"gamma":0.03787715736040609,"theta":-1.9310030456852791,"vega":0.08607969543147208,"rho":-0.005811814986310837,"breakevenPct":0.6629728374443314},{"delta":0.65,"premium":6.200700280112046,"strike":430.91036414565826,"iv":0.4378081232492997,"gamma":0.03745378151260504,"theta":-1.7686985994397757,"vega":0.08198571428571427,"rho":-0.006335252761106431,"breakevenPct":0.5317195499680987},{"delta":0.7,"premium":6.842623716153128,"strike":432.07749766573295,"iv":0.42025443510737626,"gamma":0.036753501400560225,"theta":-1.5924147525676937,"vega":0.07722380952380953,"rho":-0.006856413760349397,"breakevenPct":0.40871376889319755},{"delta":0.75,"premium":7.461397934868944,"strike":433.13343923749005,"iv":0.3968224781572676,"gamma":0.035081096108022236,"theta":-1.3660341540905478,"vega":0.06992573471008737,"rho":-0.007358606727268307,"breakevenPct":0.30632786017586006},{"delta":0.8,"premium":8.067037331215252,"strike":434.12629070691025,"iv":0.3700552025416997,"gamma":0.03285710881652104,"theta":-1.111228752978554,"vega":0.06118864177918982,"rho":-0.007850037268323097,"breakevenPct":0.2156416282507453}]}},"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"}}