{"symbol":"FFIV","url":"https://intraalpha.com/companies/FFIV","capturedAt":"2026-10-22T23:45:31.094Z","state":"partial","quote":{"symbol":"FFIV","last_price":450.08,"prev_close":458.59,"regular_close":450.08,"change":-8.51,"change_pct":-1.8557,"regular_change":-8.51,"regular_change_pct":-1.8557,"extended_change":0,"extended_change_pct":0,"bid":441.16,"ask":458.95,"bid_size":40,"ask_size":40,"volume":494351,"vwap":450.196276,"open":457.7,"high":457.99,"low":445.72,"close":450.08,"trade_count":21910,"last_trade_at":"2026-10-22T20:34:58.768569099Z","last_quote_at":"2026-10-22T21:01:35.184649528Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:45:29.146072077-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:09.464Z","bars":[{"c":456.5,"h":456.5,"l":456.5,"n":10,"o":456.5,"t":"2026-10-15T09:10:00Z","v":281,"vw":456.5},{"c":456.14,"h":456.14,"l":456.08,"n":10,"o":456.08,"t":"2026-10-15T11:00:00Z","v":182,"vw":456.10963},{"c":450.475,"h":451,"l":447.97,"n":464,"o":450.68,"t":"2026-10-15T13:30:00Z","v":17630,"vw":449.946318},{"c":453.41,"h":453.41,"l":448.64,"n":450,"o":449.765,"t":"2026-10-15T13:35:00Z","v":8769,"vw":451.941576},{"c":453.73,"h":453.94,"l":452.55,"n":143,"o":453.715,"t":"2026-10-15T13:40:00Z","v":3455,"vw":453.148101},{"c":449.845,"h":453.6,"l":448.925,"n":251,"o":453.595,"t":"2026-10-15T13:45:00Z","v":5702,"vw":450.595504},{"c":445.238,"h":448.95,"l":445.07,"n":427,"o":448.95,"t":"2026-10-15T13:50:00Z","v":10503,"vw":446.723609},{"c":446.625,"h":447.44,"l":443.7,"n":315,"o":445.0001,"t":"2026-10-15T13:55:00Z","v":5656,"vw":445.627345},{"c":447.835,"h":449.285,"l":445.76,"n":304,"o":446.32,"t":"2026-10-15T14:00:00Z","v":5676,"vw":447.481602},{"c":448.33,"h":448.94,"l":446.7,"n":195,"o":447.15,"t":"2026-10-15T14:05:00Z","v":3645,"vw":447.985202},{"c":448.1,"h":450.275,"l":448.1,"n":367,"o":449.1,"t":"2026-10-15T14:10:00Z","v":6440,"vw":449.208483},{"c":446.46,"h":448.59,"l":445.7,"n":235,"o":448.59,"t":"2026-10-15T14:15:00Z","v":3984,"vw":446.930465},{"c":447.63,"h":448.445,"l":446.46,"n":445,"o":446.46,"t":"2026-10-15T14:20:00Z","v":8324,"vw":447.326225},{"c":446.55,"h":447.5789,"l":446.55,"n":152,"o":447.09,"t":"2026-10-15T14:25:00Z","v":1552,"vw":447.077769},{"c":445.72,"h":446.02,"l":444.45,"n":214,"o":445.4,"t":"2026-10-15T14:30:00Z","v":3335,"vw":445.58601},{"c":445.39,"h":446.3,"l":443.92,"n":192,"o":445.915,"t":"2026-10-15T14:35:00Z","v":2624,"vw":445.182395},{"c":447.225,"h":448.095,"l":445.99,"n":263,"o":445.99,"t":"2026-10-15T14:40:00Z","v":7250,"vw":447.508576},{"c":449.295,"h":449.295,"l":446.99,"n":231,"o":448.24,"t":"2026-10-15T14:45:00Z","v":7692,"vw":448.564939},{"c":450.57,"h":450.57,"l":448.47,"n":232,"o":448.81,"t":"2026-10-15T14:50:00Z","v":6439,"vw":449.349707},{"c":452,"h":452,"l":450.56,"n":300,"o":450.59,"t":"2026-10-15T14:55:00Z","v":6341,"vw":451.071856},{"c":451.44,"h":452.18,"l":450.595,"n":341,"o":452.01,"t":"2026-10-15T15:00:00Z","v":3944,"vw":451.701768},{"c":451.87,"h":452.31,"l":451.19,"n":176,"o":451.48,"t":"2026-10-15T15:05:00Z","v":2455,"vw":451.56623},{"c":452.66,"h":452.665,"l":452.13,"n":260,"o":452.13,"t":"2026-10-15T15:10:00Z","v":3124,"vw":452.424602},{"c":453.08,"h":453.37,"l":452.485,"n":396,"o":452.96,"t":"2026-10-15T15:15:00Z","v":6222,"vw":453.048548},{"c":452.34,"h":453.43,"l":452.34,"n":313,"o":453,"t":"2026-10-15T15:20:00Z","v":6262,"vw":452.864574},{"c":450.13,"h":452.63,"l":450.13,"n":362,"o":452.58,"t":"2026-10-15T15:25:00Z","v":7872,"vw":451.808598},{"c":447.74,"h":450.05,"l":447.61,"n":331,"o":450.05,"t":"2026-10-15T15:30:00Z","v":5479,"vw":449.243325},{"c":448.8,"h":448.8,"l":447.58,"n":228,"o":447.77,"t":"2026-10-15T15:35:00Z","v":3778,"vw":448.233964},{"c":448.76,"h":449.65,"l":448.57,"n":237,"o":448.685,"t":"2026-10-15T15:40:00Z","v":4119,"vw":449.060367},{"c":449.3,"h":449.69,"l":447.28,"n":342,"o":448.72,"t":"2026-10-15T15:45:00Z","v":14641,"vw":448.069166},{"c":448.885,"h":449.72,"l":448.885,"n":365,"o":449.3,"t":"2026-10-15T15:50:00Z","v":6438,"vw":449.24025},{"c":450.245,"h":450.48,"l":448.28,"n":205,"o":448.62,"t":"2026-10-15T15:55:00Z","v":4034,"vw":449.665626},{"c":450.1275,"h":451.14,"l":449.7,"n":319,"o":449.81,"t":"2026-10-15T16:00:00Z","v":7676,"vw":450.364496},{"c":450.085,"h":450.665,"l":449.87,"n":208,"o":450.63,"t":"2026-10-15T16:05:00Z","v":3318,"vw":450.226239},{"c":451.305,"h":451.535,"l":450.12,"n":472,"o":450.12,"t":"2026-10-15T16:10:00Z","v":13942,"vw":450.860515},{"c":450.595,"h":451.52,"l":450.36,"n":224,"o":451.305,"t":"2026-10-15T16:15:00Z","v":4007,"vw":451.051682},{"c":450.44,"h":450.49,"l":449.84,"n":217,"o":450.36,"t":"2026-10-15T16:20:00Z","v":4477,"vw":450.211505},{"c":450.325,"h":450.485,"l":449.9,"n":217,"o":450.22,"t":"2026-10-15T16:25:00Z","v":3344,"vw":450.22668},{"c":450.545,"h":450.56,"l":450.1,"n":185,"o":450.23,"t":"2026-10-15T16:30:00Z","v":3136,"vw":450.404908},{"c":450.815,"h":451.07,"l":450.455,"n":213,"o":451,"t":"2026-10-15T16:35:00Z","v":2689,"vw":450.809225},{"c":452.6,"h":452.6,"l":450.665,"n":595,"o":450.83,"t":"2026-10-15T16:40:00Z","v":13359,"vw":451.381049},{"c":452.38,"h":453.3,"l":452.145,"n":214,"o":452.66,"t":"2026-10-15T16:45:00Z","v":3095,"vw":452.687471},{"c":451.495,"h":452.45,"l":451.32,"n":282,"o":452.45,"t":"2026-10-15T16:50:00Z","v":5447,"vw":451.748255},{"c":452.98,"h":453.19,"l":451.435,"n":476,"o":451.605,"t":"2026-10-15T16:55:00Z","v":10511,"vw":452.214465},{"c":452.31,"h":453.03,"l":452.31,"n":227,"o":452.98,"t":"2026-10-15T17:00:00Z","v":4120,"vw":452.716445},{"c":452.93,"h":453.71,"l":452.4,"n":221,"o":452.48,"t":"2026-10-15T17:05:00Z","v":3109,"vw":453.08352},{"c":452.52,"h":453.365,"l":452.38,"n":193,"o":453.245,"t":"2026-10-15T17:10:00Z","v":2241,"vw":452.824007},{"c":451.59,"h":452.51,"l":451.59,"n":188,"o":452.455,"t":"2026-10-15T17:15:00Z","v":3154,"vw":452.138798},{"c":451.995,"h":452.51,"l":451.92,"n":161,"o":452.29,"t":"2026-10-15T17:20:00Z","v":1982,"vw":452.2756},{"c":451.96,"h":452.33,"l":451.79,"n":151,"o":452.11,"t":"2026-10-15T17:25:00Z","v":3864,"vw":452.018495},{"c":451.27,"h":452.02,"l":451.08,"n":244,"o":451.81,"t":"2026-10-15T17:30:00Z","v":4367,"vw":451.448725},{"c":453.37,"h":453.37,"l":451.24,"n":287,"o":451.29,"t":"2026-10-15T17:35:00Z","v":6616,"vw":452.142089},{"c":453.26,"h":454.075,"l":452.92,"n":262,"o":453.5,"t":"2026-10-15T17:40:00Z","v":4648,"vw":453.580579},{"c":453.16,"h":453.44,"l":452.275,"n":256,"o":452.92,"t":"2026-10-15T17:45:00Z","v":5221,"vw":453.014021},{"c":453.59,"h":454.32,"l":453.16,"n":260,"o":453.22,"t":"2026-10-15T17:50:00Z","v":4177,"vw":453.725249},{"c":453.125,"h":453.5,"l":453.1,"n":153,"o":453.4,"t":"2026-10-15T17:55:00Z","v":3483,"vw":453.212385},{"c":452.715,"h":454.185,"l":452.57,"n":273,"o":452.87,"t":"2026-10-15T18:00:00Z","v":4882,"vw":453.460874},{"c":452.925,"h":453.1,"l":452.36,"n":170,"o":452.5,"t":"2026-10-15T18:05:00Z","v":3060,"vw":452.75825},{"c":452.13,"h":452.92,"l":452.11,"n":205,"o":452.92,"t":"2026-10-15T18:10:00Z","v":2521,"vw":452.528472},{"c":451.46,"h":452,"l":451.18,"n":160,"o":452,"t":"2026-10-15T18:15:00Z","v":2195,"vw":451.608903},{"c":451.1075,"h":451.74,"l":450.61,"n":223,"o":451.74,"t":"2026-10-15T18:20:00Z","v":3295,"vw":450.978621},{"c":451.145,"h":451.255,"l":450.8,"n":171,"o":451.255,"t":"2026-10-15T18:25:00Z","v":2393,"vw":450.98081},{"c":451.72,"h":451.72,"l":451.15,"n":183,"o":451.27,"t":"2026-10-15T18:30:00Z","v":3381,"vw":451.401081},{"c":451.51,"h":452.395,"l":451.41,"n":314,"o":451.72,"t":"2026-10-15T18:35:00Z","v":4362,"vw":451.913925},{"c":452.205,"h":452.3,"l":450.76,"n":130,"o":450.78,"t":"2026-10-15T18:40:00Z","v":1890,"vw":451.6176},{"c":452.28,"h":452.28,"l":451.67,"n":170,"o":452.1,"t":"2026-10-15T18:45:00Z","v":2831,"vw":451.916248},{"c":452.08,"h":452.38,"l":451.77,"n":216,"o":452.37,"t":"2026-10-15T18:50:00Z","v":2589,"vw":452.078545},{"c":452.025,"h":452.64,"l":451.83,"n":284,"o":452.39,"t":"2026-10-15T18:55:00Z","v":4318,"vw":452.107209},{"c":452.87,"h":452.98,"l":452.36,"n":243,"o":452.36,"t":"2026-10-15T19:00:00Z","v":3560,"vw":452.735204},{"c":453.94,"h":453.94,"l":452.78,"n":343,"o":452.86,"t":"2026-10-15T19:05:00Z","v":7521,"vw":453.20901},{"c":454.55,"h":454.55,"l":453.64,"n":314,"o":453.99,"t":"2026-10-15T19:10:00Z","v":5634,"vw":453.973617},{"c":454.83,"h":454.835,"l":454.15,"n":231,"o":454.555,"t":"2026-10-15T19:15:00Z","v":4027,"vw":454.367843},{"c":455.745,"h":455.8,"l":454.865,"n":421,"o":454.865,"t":"2026-10-15T19:20:00Z","v":8042,"vw":455.430992},{"c":454.88,"h":456.43,"l":454.88,"n":381,"o":455.75,"t":"2026-10-15T19:25:00Z","v":5409,"vw":455.808624},{"c":453.575,"h":454.88,"l":453.575,"n":331,"o":454.88,"t":"2026-10-15T19:30:00Z","v":5469,"vw":454.235469},{"c":453.28,"h":453.8,"l":453.09,"n":389,"o":453.475,"t":"2026-10-15T19:35:00Z","v":5755,"vw":453.455264},{"c":454.57,"h":454.71,"l":453.26,"n":395,"o":453.265,"t":"2026-10-15T19:40:00Z","v":7575,"vw":453.870931},{"c":455.09,"h":455.49,"l":454.5,"n":451,"o":454.69,"t":"2026-10-15T19:45:00Z","v":7947,"vw":454.967238},{"c":455.365,"h":455.45,"l":454.01,"n":723,"o":455.09,"t":"2026-10-15T19:50:00Z","v":11954,"vw":454.569161},{"c":456.96,"h":457.38,"l":455.36,"n":2179,"o":455.36,"t":"2026-10-15T19:55:00Z","v":41903,"vw":456.717055},{"c":456.58,"h":456.58,"l":456.58,"n":99,"o":456.58,"t":"2026-10-15T20:00:00Z","v":91998,"vw":456.58},{"c":456.58,"h":456.58,"l":456.58,"n":2,"o":456.58,"t":"2026-10-15T20:40:00Z","v":524,"vw":456.58},{"c":457.2,"h":457.2,"l":457.2,"n":1,"o":457.2,"t":"2026-10-15T21:00:00Z","v":44,"vw":457.2},{"c":460,"h":460,"l":460,"n":1,"o":460,"t":"2026-10-15T21:55:00Z","v":108,"vw":460},{"c":460,"h":460,"l":460,"n":2,"o":460,"t":"2026-10-15T22:35:00Z","v":49,"vw":460},{"c":453.87,"h":459.585,"l":453.34,"n":313,"o":457.91,"t":"2026-10-16T13:30:00Z","v":18753,"vw":457.808686},{"c":445.39,"h":452.66,"l":445,"n":279,"o":452.65,"t":"2026-10-16T13:35:00Z","v":5990,"vw":448.644418},{"c":445.615,"h":447.2,"l":444.27,"n":249,"o":446.28,"t":"2026-10-16T13:40:00Z","v":3506,"vw":445.075512},{"c":446.18,"h":446.84,"l":445.46,"n":182,"o":445.615,"t":"2026-10-16T13:45:00Z","v":3307,"vw":446.11418},{"c":445.97,"h":446.665,"l":444.3,"n":255,"o":446.665,"t":"2026-10-16T13:50:00Z","v":5156,"vw":445.674816},{"c":441.95,"h":445.675,"l":441.95,"n":377,"o":445.52,"t":"2026-10-16T13:55:00Z","v":4243,"vw":443.194844},{"c":444.68,"h":444.99,"l":442.665,"n":289,"o":442.665,"t":"2026-10-16T14:00:00Z","v":6055,"vw":443.696451},{"c":443.005,"h":444.17,"l":441.47,"n":189,"o":444.0701,"t":"2026-10-16T14:05:00Z","v":2892,"vw":443.13688},{"c":444.99,"h":444.99,"l":441.685,"n":404,"o":442.37,"t":"2026-10-16T14:10:00Z","v":6854,"vw":443.143024},{"c":446.26,"h":446.72,"l":445.24,"n":280,"o":446.1,"t":"2026-10-16T14:15:00Z","v":5155,"vw":446.087396},{"c":446.25,"h":448.26,"l":444.6275,"n":245,"o":446.11,"t":"2026-10-16T14:20:00Z","v":5083,"vw":445.843359},{"c":443.46,"h":445.17,"l":443.46,"n":190,"o":445.17,"t":"2026-10-16T14:25:00Z","v":5287,"vw":444.265197},{"c":445.13,"h":445.88,"l":443.445,"n":191,"o":443.68,"t":"2026-10-16T14:30:00Z","v":4637,"vw":444.749338},{"c":447.095,"h":447.2,"l":445.495,"n":189,"o":445.525,"t":"2026-10-16T14:35:00Z","v":2703,"vw":446.51296},{"c":447.34,"h":447.34,"l":446.215,"n":127,"o":446.5,"t":"2026-10-16T14:40:00Z","v":3285,"vw":446.638},{"c":449.33,"h":449.33,"l":448.47,"n":151,"o":448.47,"t":"2026-10-16T14:45:00Z","v":3409,"vw":449.016429},{"c":447.485,"h":450.125,"l":447.48,"n":231,"o":449.33,"t":"2026-10-16T14:50:00Z","v":9320,"vw":449.490653},{"c":446.65,"h":447.51,"l":446.65,"n":157,"o":447.37,"t":"2026-10-16T14:55:00Z","v":2837,"vw":447.091648},{"c":445.13,"h":447.0399,"l":445.13,"n":199,"o":446.55,"t":"2026-10-16T15:00:00Z","v":5023,"vw":445.979057},{"c":444.115,"h":445.29,"l":443.39,"n":165,"o":445.29,"t":"2026-10-16T15:05:00Z","v":2517,"vw":444.160457},{"c":442.225,"h":443.61,"l":441.61,"n":297,"o":443.61,"t":"2026-10-16T15:10:00Z","v":8843,"vw":442.044711},{"c":442.35,"h":442.965,"l":441.745,"n":290,"o":441.745,"t":"2026-10-16T15:15:00Z","v":5637,"vw":442.273133},{"c":442.48,"h":443.0825,"l":440.798,"n":240,"o":443.05,"t":"2026-10-16T15:20:00Z","v":6424,"vw":442.081861},{"c":441.52,"h":443.17,"l":441.52,"n":187,"o":442.605,"t":"2026-10-16T15:25:00Z","v":5216,"vw":442.332892},{"c":443.3,"h":443.9,"l":442.63,"n":183,"o":442.63,"t":"2026-10-16T15:30:00Z","v":4970,"vw":443.445308},{"c":443.49,"h":443.49,"l":442.7,"n":183,"o":443.18,"t":"2026-10-16T15:35:00Z","v":3695,"vw":443.100539},{"c":443.448,"h":443.63,"l":443.28,"n":55,"o":443.585,"t":"2026-10-16T15:40:00Z","v":2305,"vw":443.491372},{"c":442.34,"h":443.6599,"l":442.34,"n":147,"o":443.4,"t":"2026-10-16T15:45:00Z","v":1872,"vw":443.162254},{"c":442.275,"h":442.68,"l":441.885,"n":220,"o":442.68,"t":"2026-10-16T15:50:00Z","v":4951,"vw":442.422349},{"c":440.24,"h":442.06,"l":440,"n":369,"o":441.85,"t":"2026-10-16T15:55:00Z","v":9806,"vw":440.681088},{"c":441.05,"h":442.16,"l":440.12,"n":201,"o":440.2675,"t":"2026-10-16T16:00:00Z","v":4011,"vw":440.915184},{"c":442.913,"h":442.913,"l":442.03,"n":113,"o":442.03,"t":"2026-10-16T16:05:00Z","v":2956,"vw":442.489507},{"c":443.345,"h":443.465,"l":442.35,"n":124,"o":442.35,"t":"2026-10-16T16:10:00Z","v":3056,"vw":443.019293},{"c":442.11,"h":444.16,"l":441.58,"n":251,"o":443.9,"t":"2026-10-16T16:15:00Z","v":3474,"vw":442.762211},{"c":442.13,"h":442.53,"l":442.08,"n":138,"o":442.415,"t":"2026-10-16T16:20:00Z","v":3200,"vw":442.326979},{"c":442.73,"h":442.85,"l":441.67,"n":152,"o":441.67,"t":"2026-10-16T16:25:00Z","v":2992,"vw":442.344952},{"c":442.71,"h":442.71,"l":442.46,"n":121,"o":442.61,"t":"2026-10-16T16:30:00Z","v":1527,"vw":442.632797},{"c":443.4,"h":443.74,"l":442.58,"n":79,"o":442.58,"t":"2026-10-16T16:35:00Z","v":721,"vw":443.179278},{"c":444.03,"h":444.03,"l":443.19,"n":144,"o":443.48,"t":"2026-10-16T16:40:00Z","v":1294,"vw":443.645369},{"c":442.115,"h":444.19,"l":442.115,"n":210,"o":444.19,"t":"2026-10-16T16:45:00Z","v":2457,"vw":443.001988},{"c":442.5,"h":442.73,"l":442.35,"n":117,"o":442.35,"t":"2026-10-16T16:50:00Z","v":1515,"vw":442.557725},{"c":443.6,"h":443.6,"l":442.08,"n":146,"o":442.67,"t":"2026-10-16T16:55:00Z","v":1782,"vw":442.6694},{"c":442.57,"h":443.92,"l":442.25,"n":194,"o":443.51,"t":"2026-10-16T17:00:00Z","v":2539,"vw":443.26318},{"c":442.125,"h":442.635,"l":441.99,"n":123,"o":441.99,"t":"2026-10-16T17:05:00Z","v":1735,"vw":442.27857},{"c":441.305,"h":442.13,"l":441.305,"n":101,"o":442.13,"t":"2026-10-16T17:10:00Z","v":1155,"vw":441.742584},{"c":441.54,"h":442.02,"l":440.83,"n":155,"o":441.58,"t":"2026-10-16T17:15:00Z","v":1820,"vw":441.484032},{"c":442.01,"h":442.27,"l":441.28,"n":87,"o":441.29,"t":"2026-10-16T17:20:00Z","v":1504,"vw":441.635489},{"c":442.155,"h":442.39,"l":441.48,"n":160,"o":441.94,"t":"2026-10-16T17:25:00Z","v":2049,"vw":442.076574},{"c":441.68,"h":442.79,"l":441.08,"n":217,"o":442.52,"t":"2026-10-16T17:30:00Z","v":2782,"vw":442.070776},{"c":441.86,"h":442.44,"l":441.83,"n":142,"o":441.83,"t":"2026-10-16T17:35:00Z","v":1684,"vw":442.015944},{"c":442.425,"h":442.945,"l":441.895,"n":215,"o":441.895,"t":"2026-10-16T17:40:00Z","v":1966,"vw":442.490977},{"c":441.895,"h":442.53,"l":441.895,"n":196,"o":442.34,"t":"2026-10-16T17:45:00Z","v":3234,"vw":442.19623},{"c":442.02,"h":442.44,"l":441.61,"n":143,"o":442.14,"t":"2026-10-16T17:50:00Z","v":2238,"vw":441.829451},{"c":441.97,"h":442.205,"l":441.59,"n":177,"o":442.08,"t":"2026-10-16T17:55:00Z","v":2083,"vw":441.829217},{"c":441.3,"h":441.97,"l":441.14,"n":172,"o":441.97,"t":"2026-10-16T18:00:00Z","v":2372,"vw":441.624213},{"c":441.65,"h":441.895,"l":440.805,"n":423,"o":441.395,"t":"2026-10-16T18:05:00Z","v":8003,"vw":441.265004},{"c":441.83,"h":441.92,"l":441.44,"n":201,"o":441.915,"t":"2026-10-16T18:10:00Z","v":2245,"vw":441.720988},{"c":441.965,"h":442.9,"l":441.965,"n":236,"o":442.23,"t":"2026-10-16T18:15:00Z","v":2590,"vw":442.417685},{"c":442.18,"h":442.41,"l":441.65,"n":353,"o":441.84,"t":"2026-10-16T18:20:00Z","v":5962,"vw":441.883633},{"c":442.245,"h":442.245,"l":441.8,"n":137,"o":442.17,"t":"2026-10-16T18:25:00Z","v":1304,"vw":442.025262},{"c":442.12,"h":442.56,"l":442.06,"n":214,"o":442.18,"t":"2026-10-16T18:30:00Z","v":3182,"vw":442.29137},{"c":441.96,"h":442.05,"l":441.66,"n":228,"o":441.85,"t":"2026-10-16T18:35:00Z","v":3379,"vw":441.923494},{"c":441.91,"h":442.435,"l":441.6,"n":214,"o":441.6,"t":"2026-10-16T18:40:00Z","v":2786,"vw":442.10517},{"c":442.23,"h":442.23,"l":441.85,"n":205,"o":442.23,"t":"2026-10-16T18:45:00Z","v":3872,"vw":442.010656},{"c":441.49,"h":442.245,"l":441.48,"n":212,"o":442.245,"t":"2026-10-16T18:50:00Z","v":2890,"vw":441.7384},{"c":442.4,"h":442.43,"l":441.34,"n":189,"o":441.4901,"t":"2026-10-16T18:55:00Z","v":3169,"vw":441.766792},{"c":441,"h":442.29,"l":441,"n":218,"o":442.29,"t":"2026-10-16T19:00:00Z","v":2433,"vw":441.460262},{"c":441.08,"h":441.32,"l":440.57,"n":183,"o":441.085,"t":"2026-10-16T19:05:00Z","v":2198,"vw":440.903044},{"c":443.42,"h":443.49,"l":441.35,"n":296,"o":441.35,"t":"2026-10-16T19:10:00Z","v":2882,"vw":442.315292},{"c":442.68,"h":443.55,"l":442.49,"n":384,"o":443.36,"t":"2026-10-16T19:15:00Z","v":3897,"vw":443.06468},{"c":443,"h":443,"l":442.15,"n":592,"o":442.74,"t":"2026-10-16T19:20:00Z","v":7035,"vw":442.568399},{"c":443.15,"h":443.61,"l":442.59,"n":403,"o":443.31,"t":"2026-10-16T19:25:00Z","v":4433,"vw":443.000329},{"c":442.72,"h":443.59,"l":442.51,"n":438,"o":443.48,"t":"2026-10-16T19:30:00Z","v":5099,"vw":443.016287},{"c":442.39,"h":443.365,"l":442.1093,"n":335,"o":442.61,"t":"2026-10-16T19:35:00Z","v":4826,"vw":442.597348},{"c":441.56,"h":443.07,"l":441.24,"n":381,"o":442.85,"t":"2026-10-16T19:40:00Z","v":5564,"vw":442.01141},{"c":442.67,"h":442.69,"l":441.19,"n":379,"o":441.2104,"t":"2026-10-16T19:45:00Z","v":7027,"vw":441.586465},{"c":441.1401,"h":443.13,"l":440.86,"n":884,"o":442.77,"t":"2026-10-16T19:50:00Z","v":16837,"vw":442.213155},{"c":442.04,"h":442.29,"l":441.15,"n":2155,"o":441.55,"t":"2026-10-16T19:55:00Z","v":40032,"vw":441.806097},{"c":442.03,"h":442.03,"l":442.03,"n":100,"o":442.03,"t":"2026-10-16T20:00:00Z","v":130119,"vw":442.03},{"c":443.2,"h":443.2,"l":443.2,"n":2,"o":443.2,"t":"2026-10-19T09:05:00Z","v":45,"vw":443.2},{"c":450.6036,"h":453.1,"l":447.72,"n":291,"o":447.72,"t":"2026-10-19T13:30:00Z","v":17346,"vw":450.066033},{"c":449.2199,"h":450.07,"l":446.3205,"n":213,"o":450.07,"t":"2026-10-19T13:35:00Z","v":4774,"vw":448.015099},{"c":448.6008,"h":449.77,"l":447.25,"n":150,"o":448.945,"t":"2026-10-19T13:40:00Z","v":5478,"vw":448.872485},{"c":449.76,"h":450.92,"l":446.935,"n":265,"o":447.345,"t":"2026-10-19T13:45:00Z","v":5945,"vw":448.536333},{"c":448.97,"h":449.9,"l":448.2,"n":195,"o":449.9,"t":"2026-10-19T13:50:00Z","v":3165,"vw":449.093824},{"c":448.77,"h":449.02,"l":448.2,"n":170,"o":448.97,"t":"2026-10-19T13:55:00Z","v":2752,"vw":448.64532},{"c":448.285,"h":449.47,"l":447.85,"n":280,"o":448.97,"t":"2026-10-19T14:00:00Z","v":6532,"vw":448.323007},{"c":448.93,"h":449.24,"l":447.8,"n":173,"o":447.8,"t":"2026-10-19T14:05:00Z","v":2281,"vw":448.708214},{"c":449.74,"h":450.52,"l":448.93,"n":165,"o":448.93,"t":"2026-10-19T14:10:00Z","v":1969,"vw":449.614924},{"c":450.135,"h":450.76,"l":449.7401,"n":226,"o":449.7401,"t":"2026-10-19T14:15:00Z","v":4280,"vw":450.314787},{"c":448.99,"h":450.205,"l":448.46,"n":245,"o":450.205,"t":"2026-10-19T14:20:00Z","v":6331,"vw":449.346062},{"c":448.99,"h":449,"l":448.1975,"n":144,"o":448.82,"t":"2026-10-19T14:25:00Z","v":1583,"vw":448.598501},{"c":448.945,"h":449.95,"l":448.15,"n":321,"o":449.44,"t":"2026-10-19T14:30:00Z","v":7649,"vw":448.890757},{"c":449.375,"h":449.56,"l":448.95,"n":197,"o":448.95,"t":"2026-10-19T14:35:00Z","v":3795,"vw":449.3569},{"c":449.265,"h":450.375,"l":449.265,"n":242,"o":449.64,"t":"2026-10-19T14:40:00Z","v":4004,"vw":449.961623},{"c":449.9,"h":450.155,"l":449.74,"n":147,"o":449.88,"t":"2026-10-19T14:45:00Z","v":2015,"vw":449.94337},{"c":450.29,"h":451.07,"l":449.58,"n":236,"o":450.03,"t":"2026-10-19T14:50:00Z","v":8431,"vw":450.056594},{"c":451.64,"h":451.64,"l":450.85,"n":215,"o":450.85,"t":"2026-10-19T14:55:00Z","v":4445,"vw":451.281924},{"c":452.4,"h":452.55,"l":451.04,"n":240,"o":451.53,"t":"2026-10-19T15:00:00Z","v":6149,"vw":451.749874},{"c":451.725,"h":452.485,"l":451.63,"n":212,"o":452.27,"t":"2026-10-19T15:05:00Z","v":3323,"vw":452.092404},{"c":452.17,"h":452.81,"l":452.17,"n":144,"o":452.44,"t":"2026-10-19T15:10:00Z","v":2209,"vw":452.416925},{"c":452.79,"h":453.42,"l":452.31,"n":313,"o":452.37,"t":"2026-10-19T15:15:00Z","v":6380,"vw":453.048532},{"c":453.39,"h":453.39,"l":452.465,"n":171,"o":452.615,"t":"2026-10-19T15:20:00Z","v":2477,"vw":453.033146},{"c":455.71,"h":455.915,"l":453.59,"n":372,"o":453.59,"t":"2026-10-19T15:25:00Z","v":6481,"vw":455.15799},{"c":456.345,"h":456.345,"l":455.5,"n":251,"o":455.84,"t":"2026-10-19T15:30:00Z","v":3638,"vw":455.757684},{"c":456.83,"h":457.09,"l":456.3725,"n":189,"o":456.57,"t":"2026-10-19T15:35:00Z","v":2488,"vw":456.810931},{"c":457.485,"h":457.95,"l":457.01,"n":198,"o":457.01,"t":"2026-10-19T15:40:00Z","v":4528,"vw":457.808025},{"c":457.37,"h":457.57,"l":456.9,"n":210,"o":457.49,"t":"2026-10-19T15:45:00Z","v":2872,"vw":457.299138},{"c":456.86,"h":458.07,"l":456.855,"n":215,"o":457.93,"t":"2026-10-19T15:50:00Z","v":2593,"vw":457.59058},{"c":456.895,"h":457.2894,"l":456.56,"n":209,"o":456.875,"t":"2026-10-19T15:55:00Z","v":8316,"vw":457.20949},{"c":455.68,"h":456.895,"l":455.25,"n":244,"o":456.895,"t":"2026-10-19T16:00:00Z","v":2800,"vw":455.839636},{"c":455.43,"h":455.51,"l":455.055,"n":177,"o":455.51,"t":"2026-10-19T16:05:00Z","v":1763,"vw":455.340476},{"c":456.09,"h":456.445,"l":455.64,"n":238,"o":455.64,"t":"2026-10-19T16:10:00Z","v":4438,"vw":455.968723},{"c":455.67,"h":456.595,"l":455.67,"n":258,"o":456.14,"t":"2026-10-19T16:15:00Z","v":4213,"vw":456.225406},{"c":455.68,"h":455.8563,"l":455.325,"n":194,"o":455.68,"t":"2026-10-19T16:20:00Z","v":2520,"vw":455.651233},{"c":456.58,"h":456.58,"l":455.49,"n":234,"o":455.74,"t":"2026-10-19T16:25:00Z","v":3110,"vw":455.808554},{"c":456.145,"h":456.41,"l":455.5,"n":244,"o":456.37,"t":"2026-10-19T16:30:00Z","v":5038,"vw":456.01426},{"c":456.38,"h":456.5,"l":456.32,"n":138,"o":456.41,"t":"2026-10-19T16:35:00Z","v":2054,"vw":456.396},{"c":455.575,"h":456.75,"l":455.575,"n":203,"o":456.375,"t":"2026-10-19T16:40:00Z","v":4050,"vw":456.373864},{"c":455.36,"h":455.885,"l":455.08,"n":206,"o":455.885,"t":"2026-10-19T16:45:00Z","v":6079,"vw":455.693429},{"c":454.845,"h":455.8,"l":454.845,"n":133,"o":455.8,"t":"2026-10-19T16:50:00Z","v":2104,"vw":455.297896},{"c":455.4,"h":455.56,"l":454.845,"n":238,"o":454.845,"t":"2026-10-19T16:55:00Z","v":4342,"vw":455.205611},{"c":456.45,"h":456.47,"l":455.4,"n":288,"o":455.4,"t":"2026-10-19T17:00:00Z","v":6946,"vw":455.834691},{"c":456.83,"h":457.345,"l":456.345,"n":305,"o":456.42,"t":"2026-10-19T17:05:00Z","v":8108,"vw":456.773379},{"c":458.325,"h":458.325,"l":456.73,"n":299,"o":456.83,"t":"2026-10-19T17:10:00Z","v":9645,"vw":457.505276},{"c":458.06,"h":458.325,"l":457.5101,"n":206,"o":458.325,"t":"2026-10-19T17:15:00Z","v":2966,"vw":457.931478},{"c":458.02,"h":458.29,"l":457.56,"n":150,"o":458.205,"t":"2026-10-19T17:20:00Z","v":3379,"vw":457.966267},{"c":458.32,"h":458.345,"l":458.02,"n":164,"o":458.02,"t":"2026-10-19T17:25:00Z","v":3141,"vw":458.161341},{"c":458.29,"h":458.39,"l":457.91,"n":196,"o":458.305,"t":"2026-10-19T17:30:00Z","v":4105,"vw":458.259775},{"c":457.88,"h":458.24,"l":457.87,"n":151,"o":458.24,"t":"2026-10-19T17:35:00Z","v":1749,"vw":458.02701},{"c":457.295,"h":457.85,"l":457.14,"n":231,"o":457.82,"t":"2026-10-19T17:40:00Z","v":2827,"vw":457.578938},{"c":457.165,"h":457.525,"l":457.06,"n":232,"o":457.27,"t":"2026-10-19T17:45:00Z","v":4414,"vw":457.268152},{"c":457.55,"h":457.55,"l":457.1,"n":138,"o":457.24,"t":"2026-10-19T17:50:00Z","v":2737,"vw":457.365135},{"c":457.98,"h":457.98,"l":457.245,"n":215,"o":457.245,"t":"2026-10-19T17:55:00Z","v":4066,"vw":457.611709},{"c":457.61,"h":458.76,"l":457.61,"n":394,"o":457.99,"t":"2026-10-19T18:00:00Z","v":10562,"vw":458.192466},{"c":456.725,"h":457.92,"l":456.25,"n":148,"o":457.92,"t":"2026-10-19T18:05:00Z","v":3024,"vw":457.120539},{"c":457.66,"h":458.34,"l":456.695,"n":360,"o":456.695,"t":"2026-10-19T18:10:00Z","v":12269,"vw":457.587435},{"c":456.42,"h":458.01,"l":456.42,"n":194,"o":457.95,"t":"2026-10-19T18:15:00Z","v":4402,"vw":457.56947},{"c":455.455,"h":456.93,"l":455.445,"n":191,"o":456.4,"t":"2026-10-19T18:20:00Z","v":2737,"vw":456.116364},{"c":456.42,"h":456.43,"l":455.455,"n":330,"o":455.455,"t":"2026-10-19T18:25:00Z","v":6801,"vw":455.902743},{"c":455.5,"h":456.56,"l":455.5,"n":404,"o":456.465,"t":"2026-10-19T18:30:00Z","v":12948,"vw":456.374975},{"c":455.765,"h":455.93,"l":455.37,"n":138,"o":455.555,"t":"2026-10-19T18:35:00Z","v":1917,"vw":455.661094},{"c":455.785,"h":456.52,"l":455.48,"n":370,"o":455.83,"t":"2026-10-19T18:40:00Z","v":11244,"vw":456.221726},{"c":456.41,"h":456.46,"l":456.2,"n":219,"o":456.29,"t":"2026-10-19T18:45:00Z","v":5244,"vw":456.363451},{"c":455.83,"h":456.96,"l":455.79,"n":386,"o":456.57,"t":"2026-10-19T18:50:00Z","v":6808,"vw":456.660398},{"c":455.66,"h":455.8275,"l":455.4,"n":164,"o":455.82,"t":"2026-10-19T18:55:00Z","v":1444,"vw":455.650887},{"c":456.61,"h":456.61,"l":455.6,"n":472,"o":455.79,"t":"2026-10-19T19:00:00Z","v":10847,"vw":456.267791},{"c":456.385,"h":456.88,"l":456.385,"n":327,"o":456.46,"t":"2026-10-19T19:05:00Z","v":6600,"vw":456.706075},{"c":456.065,"h":456.54,"l":456.065,"n":312,"o":456.31,"t":"2026-10-19T19:10:00Z","v":5034,"vw":456.406496},{"c":455.63,"h":456.25,"l":455.49,"n":197,"o":456.06,"t":"2026-10-19T19:15:00Z","v":2407,"vw":456.044377},{"c":455.35,"h":455.78,"l":454.44,"n":437,"o":455.585,"t":"2026-10-19T19:20:00Z","v":6154,"vw":455.423665},{"c":454.33,"h":455.775,"l":454.02,"n":374,"o":455.49,"t":"2026-10-19T19:25:00Z","v":5471,"vw":455.146014},{"c":454.31,"h":454.6,"l":453.8,"n":357,"o":454.33,"t":"2026-10-19T19:30:00Z","v":4840,"vw":454.37034},{"c":454.48,"h":454.96,"l":454.29,"n":336,"o":454.37,"t":"2026-10-19T19:35:00Z","v":3690,"vw":454.598082},{"c":454.45,"h":454.645,"l":454,"n":362,"o":454.33,"t":"2026-10-19T19:40:00Z","v":4819,"vw":454.344555},{"c":452.985,"h":454.405,"l":452.91,"n":369,"o":454.405,"t":"2026-10-19T19:45:00Z","v":6206,"vw":453.778386},{"c":452.495,"h":452.8599,"l":452.035,"n":566,"o":452.62,"t":"2026-10-19T19:50:00Z","v":6405,"vw":452.604877},{"c":450.81,"h":452.3,"l":450.62,"n":2121,"o":452.3,"t":"2026-10-19T19:55:00Z","v":36565,"vw":450.963921},{"c":450.8,"h":451,"l":450.8,"n":82,"o":451,"t":"2026-10-19T20:00:00Z","v":109470,"vw":450.800117},{"c":450.8,"h":450.8,"l":450.8,"n":1,"o":450.8,"t":"2026-10-19T20:35:00Z","v":411,"vw":450.8},{"c":452.13,"h":452.13,"l":452.13,"n":2,"o":452.13,"t":"2026-10-19T23:55:00Z","v":76,"vw":452.13},{"c":450.79,"h":450.79,"l":450.78,"n":4,"o":450.78,"t":"2026-10-20T13:20:00Z","v":125,"vw":450.784762},{"c":451,"h":456.38,"l":451,"n":23,"o":456.38,"t":"2026-10-20T13:25:00Z","v":569,"vw":452.730993},{"c":446.91,"h":451.32,"l":445.855,"n":238,"o":451.32,"t":"2026-10-20T13:30:00Z","v":11876,"vw":450.113431},{"c":446.465,"h":447.64,"l":444.815,"n":142,"o":446.66,"t":"2026-10-20T13:35:00Z","v":3711,"vw":446.025182},{"c":440.14,"h":446.9321,"l":440.14,"n":238,"o":446.9321,"t":"2026-10-20T13:40:00Z","v":10906,"vw":441.943228},{"c":443.57,"h":443.57,"l":438.76,"n":255,"o":439.68,"t":"2026-10-20T13:45:00Z","v":4692,"vw":440.443981},{"c":446.15,"h":446.21,"l":441.57,"n":160,"o":442.67,"t":"2026-10-20T13:50:00Z","v":2602,"vw":442.84452},{"c":446.88,"h":446.88,"l":446.405,"n":41,"o":446.66,"t":"2026-10-20T13:55:00Z","v":471,"vw":446.646},{"c":450.33,"h":451.08,"l":447.91,"n":169,"o":447.91,"t":"2026-10-20T14:00:00Z","v":5586,"vw":449.638096},{"c":450.19,"h":451.92,"l":450.19,"n":159,"o":451.28,"t":"2026-10-20T14:05:00Z","v":2227,"vw":450.972044},{"c":450.48,"h":450.48,"l":450.385,"n":28,"o":450.385,"t":"2026-10-20T14:10:00Z","v":411,"vw":450.446431},{"c":452.91,"h":452.91,"l":450.825,"n":147,"o":451.5,"t":"2026-10-20T14:15:00Z","v":2232,"vw":451.86715},{"c":452.795,"h":453,"l":451.7201,"n":205,"o":452.84,"t":"2026-10-20T14:20:00Z","v":5833,"vw":452.680698},{"c":453.5,"h":454.62,"l":452.7475,"n":213,"o":452.7475,"t":"2026-10-20T14:25:00Z","v":4779,"vw":453.956305},{"c":451.64,"h":454.44,"l":451.54,"n":269,"o":453.83,"t":"2026-10-20T14:30:00Z","v":4441,"vw":452.626872},{"c":451.335,"h":451.77,"l":451.285,"n":99,"o":451.625,"t":"2026-10-20T14:35:00Z","v":2233,"vw":451.560323},{"c":451.67,"h":452.61,"l":451.46,"n":207,"o":451.465,"t":"2026-10-20T14:40:00Z","v":2256,"vw":452.063721},{"c":451.94,"h":452.855,"l":451.2,"n":165,"o":451.2,"t":"2026-10-20T14:45:00Z","v":3574,"vw":451.948782},{"c":451.95,"h":452.5125,"l":451.59,"n":176,"o":452.5125,"t":"2026-10-20T14:50:00Z","v":2245,"vw":451.974383},{"c":452.02,"h":452.76,"l":451.79,"n":276,"o":451.945,"t":"2026-10-20T14:55:00Z","v":9454,"vw":452.184724},{"c":451.68,"h":452.57,"l":451.56,"n":120,"o":451.93,"t":"2026-10-20T15:00:00Z","v":1208,"vw":452.206062},{"c":451.14,"h":452.06,"l":450.97,"n":89,"o":452.06,"t":"2026-10-20T15:05:00Z","v":1298,"vw":451.244928},{"c":450.9,"h":451.175,"l":449.33,"n":346,"o":451.175,"t":"2026-10-20T15:10:00Z","v":6830,"vw":450.292514},{"c":452.255,"h":452.45,"l":450.6875,"n":208,"o":450.72,"t":"2026-10-20T15:15:00Z","v":2807,"vw":451.657578},{"c":450.4475,"h":452.195,"l":450.285,"n":155,"o":452.13,"t":"2026-10-20T15:20:00Z","v":2319,"vw":451.394691},{"c":450.2,"h":451.02,"l":450.2,"n":115,"o":450.52,"t":"2026-10-20T15:25:00Z","v":1171,"vw":450.523043},{"c":449.63,"h":450.12,"l":449.1,"n":134,"o":450.12,"t":"2026-10-20T15:30:00Z","v":2161,"vw":449.651001},{"c":449.185,"h":449.56,"l":448.96,"n":309,"o":449.55,"t":"2026-10-20T15:35:00Z","v":6995,"vw":449.26544},{"c":450.055,"h":450.4,"l":449.35,"n":155,"o":449.39,"t":"2026-10-20T15:40:00Z","v":2096,"vw":450.004295},{"c":450.1,"h":450.11,"l":449.61,"n":104,"o":449.61,"t":"2026-10-20T15:45:00Z","v":812,"vw":449.999074},{"c":450.065,"h":450.135,"l":449.53,"n":166,"o":449.78,"t":"2026-10-20T15:50:00Z","v":2677,"vw":449.700139},{"c":450.05,"h":450.05,"l":449.275,"n":190,"o":449.9925,"t":"2026-10-20T15:55:00Z","v":1902,"vw":449.619872},{"c":449.84,"h":450.4999,"l":449.77,"n":165,"o":450.41,"t":"2026-10-20T16:00:00Z","v":1805,"vw":450.127443},{"c":451.26,"h":451.26,"l":449.91,"n":237,"o":449.91,"t":"2026-10-20T16:05:00Z","v":3281,"vw":450.773299},{"c":451.54,"h":451.55,"l":451.21,"n":143,"o":451.3,"t":"2026-10-20T16:10:00Z","v":1447,"vw":451.379008},{"c":451.4,"h":451.6725,"l":451.03,"n":106,"o":451.6725,"t":"2026-10-20T16:15:00Z","v":1335,"vw":451.262725},{"c":451.91,"h":451.91,"l":451.49,"n":194,"o":451.49,"t":"2026-10-20T16:20:00Z","v":3433,"vw":451.674529},{"c":453.035,"h":453.035,"l":451.83,"n":216,"o":452.17,"t":"2026-10-20T16:25:00Z","v":3584,"vw":452.497256},{"c":454.1,"h":454.1,"l":453.29,"n":225,"o":453.29,"t":"2026-10-20T16:30:00Z","v":5559,"vw":453.426154},{"c":453.89,"h":454.405,"l":453.71,"n":113,"o":454.405,"t":"2026-10-20T16:35:00Z","v":1916,"vw":454.074779},{"c":453.79,"h":454.05,"l":453.69,"n":94,"o":453.91,"t":"2026-10-20T16:40:00Z","v":1317,"vw":453.840923},{"c":453.1775,"h":453.77,"l":452.78,"n":171,"o":453.77,"t":"2026-10-20T16:45:00Z","v":2909,"vw":453.198037},{"c":451.42,"h":453.17,"l":450.755,"n":243,"o":453,"t":"2026-10-20T16:50:00Z","v":4085,"vw":452.092312},{"c":451.485,"h":451.71,"l":451.41,"n":87,"o":451.51,"t":"2026-10-20T16:55:00Z","v":859,"vw":451.521538},{"c":451.83,"h":451.83,"l":451.03,"n":157,"o":451.54,"t":"2026-10-20T17:00:00Z","v":3004,"vw":451.397568},{"c":451.105,"h":451.76,"l":451.105,"n":117,"o":451.57,"t":"2026-10-20T17:05:00Z","v":1714,"vw":451.512322},{"c":451.89,"h":452.14,"l":451.39,"n":164,"o":451.39,"t":"2026-10-20T17:10:00Z","v":1977,"vw":451.719856},{"c":451.99,"h":452.45,"l":451.52,"n":83,"o":451.945,"t":"2026-10-20T17:15:00Z","v":2411,"vw":451.969086},{"c":452.36,"h":452.755,"l":451.6801,"n":193,"o":451.69,"t":"2026-10-20T17:20:00Z","v":4172,"vw":452.302842},{"c":452.78,"h":452.78,"l":452.605,"n":94,"o":452.68,"t":"2026-10-20T17:25:00Z","v":843,"vw":452.655427},{"c":452.34,"h":453.14,"l":452.33,"n":127,"o":452.91,"t":"2026-10-20T17:30:00Z","v":1734,"vw":452.771935},{"c":453.5,"h":453.56,"l":452.52,"n":187,"o":452.65,"t":"2026-10-20T17:35:00Z","v":2562,"vw":453.224256},{"c":453.255,"h":453.51,"l":453,"n":127,"o":453.51,"t":"2026-10-20T17:40:00Z","v":3936,"vw":453.229381},{"c":453.34,"h":453.56,"l":453.0818,"n":131,"o":453.0818,"t":"2026-10-20T17:45:00Z","v":3684,"vw":453.409803},{"c":453.42,"h":453.56,"l":453.225,"n":82,"o":453.34,"t":"2026-10-20T17:50:00Z","v":3882,"vw":453.419189},{"c":454.21,"h":454.23,"l":453.31,"n":161,"o":453.31,"t":"2026-10-20T17:55:00Z","v":2018,"vw":453.614037},{"c":454.11,"h":454.5,"l":453.93,"n":162,"o":454.26,"t":"2026-10-20T18:00:00Z","v":2053,"vw":454.189858},{"c":454.6,"h":454.6,"l":454.35,"n":90,"o":454.35,"t":"2026-10-20T18:05:00Z","v":771,"vw":454.45625},{"c":454.47,"h":454.875,"l":454.47,"n":96,"o":454.66,"t":"2026-10-20T18:10:00Z","v":1285,"vw":454.750704},{"c":454.93,"h":455.03,"l":454.835,"n":70,"o":454.835,"t":"2026-10-20T18:15:00Z","v":1547,"vw":454.913223},{"c":454.69,"h":454.83,"l":454.6,"n":83,"o":454.83,"t":"2026-10-20T18:20:00Z","v":1158,"vw":454.716084},{"c":454.98,"h":454.98,"l":454.6525,"n":107,"o":454.75,"t":"2026-10-20T18:25:00Z","v":1435,"vw":454.758477},{"c":454.6,"h":454.775,"l":454.435,"n":133,"o":454.72,"t":"2026-10-20T18:30:00Z","v":1679,"vw":454.590964},{"c":454.505,"h":454.64,"l":454.12,"n":181,"o":454.605,"t":"2026-10-20T18:35:00Z","v":2913,"vw":454.486779},{"c":454.345,"h":454.75,"l":454.245,"n":233,"o":454.69,"t":"2026-10-20T18:40:00Z","v":9697,"vw":454.400023},{"c":454.26,"h":454.31,"l":453.36,"n":184,"o":454.1,"t":"2026-10-20T18:45:00Z","v":1883,"vw":454.007555},{"c":454.08,"h":454.105,"l":453.69,"n":141,"o":454.105,"t":"2026-10-20T18:50:00Z","v":2481,"vw":453.967404},{"c":454.23,"h":454.23,"l":453.85,"n":105,"o":454.205,"t":"2026-10-20T18:55:00Z","v":1245,"vw":454.15967},{"c":455.205,"h":455.43,"l":454.14,"n":386,"o":454.14,"t":"2026-10-20T19:00:00Z","v":10992,"vw":454.803774},{"c":455.12,"h":455.49,"l":455.12,"n":199,"o":455.46,"t":"2026-10-20T19:05:00Z","v":3687,"vw":455.357942},{"c":454.25,"h":455.325,"l":453.79,"n":244,"o":455.14,"t":"2026-10-20T19:10:00Z","v":5056,"vw":454.683404},{"c":453.835,"h":454.1503,"l":452.94,"n":292,"o":454.1503,"t":"2026-10-20T19:15:00Z","v":7476,"vw":453.894277},{"c":454.33,"h":454.33,"l":453.52,"n":356,"o":453.82,"t":"2026-10-20T19:20:00Z","v":6950,"vw":453.854619},{"c":454.54,"h":454.72,"l":454.4,"n":246,"o":454.65,"t":"2026-10-20T19:25:00Z","v":6007,"vw":454.566952},{"c":455.43,"h":455.43,"l":454.31,"n":281,"o":454.64,"t":"2026-10-20T19:30:00Z","v":5592,"vw":455.011215},{"c":454.6,"h":455.38,"l":454.6,"n":238,"o":455.38,"t":"2026-10-20T19:35:00Z","v":3110,"vw":454.98348},{"c":455.805,"h":455.95,"l":454.46,"n":393,"o":454.59,"t":"2026-10-20T19:40:00Z","v":4509,"vw":455.177299},{"c":455.8,"h":456.06,"l":455.3668,"n":371,"o":455.805,"t":"2026-10-20T19:45:00Z","v":9133,"vw":455.682369},{"c":455.35,"h":456.94,"l":455,"n":675,"o":456.03,"t":"2026-10-20T19:50:00Z","v":13801,"vw":456.284908},{"c":456.9,"h":458.21,"l":455,"n":2525,"o":455,"t":"2026-10-20T19:55:00Z","v":82806,"vw":456.920938},{"c":456.71,"h":456.71,"l":456.71,"n":68,"o":456.71,"t":"2026-10-20T20:00:00Z","v":71335,"vw":456.71},{"c":456.71,"h":456.71,"l":456.71,"n":1,"o":456.71,"t":"2026-10-20T20:30:00Z","v":338,"vw":456.71},{"c":456.74,"h":456.75,"l":456.74,"n":7,"o":456.75,"t":"2026-10-21T08:25:00Z","v":405,"vw":456.745},{"c":456.7,"h":456.7,"l":456.7,"n":47,"o":456.7,"t":"2026-10-21T08:30:00Z","v":292,"vw":456.7},{"c":456.8,"h":456.8,"l":456.8,"n":55,"o":456.8,"t":"2026-10-21T08:35:00Z","v":102,"vw":456.8},{"c":454.01,"h":454.01,"l":454.01,"n":7,"o":454.01,"t":"2026-10-21T13:25:00Z","v":113,"vw":454.01},{"c":459.135,"h":461.31,"l":456.54,"n":213,"o":457.4,"t":"2026-10-21T13:30:00Z","v":11962,"vw":457.948359},{"c":462.37,"h":462.38,"l":459.135,"n":143,"o":461.07,"t":"2026-10-21T13:35:00Z","v":2347,"vw":460.811795},{"c":461.04,"h":463.64,"l":460.78,"n":145,"o":461.9564,"t":"2026-10-21T13:40:00Z","v":2651,"vw":461.849499},{"c":459.03,"h":461.28,"l":459.03,"n":281,"o":460.86,"t":"2026-10-21T13:45:00Z","v":3216,"vw":460.464285},{"c":459.11,"h":460.9,"l":458.405,"n":230,"o":459.54,"t":"2026-10-21T13:50:00Z","v":3961,"vw":459.59091},{"c":458.935,"h":459.9,"l":458.35,"n":125,"o":459.22,"t":"2026-10-21T13:55:00Z","v":2180,"vw":458.803286},{"c":460.665,"h":461.46,"l":458.34,"n":260,"o":458.605,"t":"2026-10-21T14:00:00Z","v":7024,"vw":460.031651},{"c":461.115,"h":461.76,"l":460.4101,"n":132,"o":461.76,"t":"2026-10-21T14:05:00Z","v":1828,"vw":461.134237},{"c":460.53,"h":461.07,"l":459.71,"n":179,"o":460.39,"t":"2026-10-21T14:10:00Z","v":3834,"vw":460.426225},{"c":461.79,"h":461.96,"l":460.56,"n":230,"o":460.57,"t":"2026-10-21T14:15:00Z","v":4393,"vw":461.553675},{"c":463.355,"h":463.89,"l":461.785,"n":160,"o":461.8925,"t":"2026-10-21T14:20:00Z","v":2529,"vw":462.896067},{"c":461.95,"h":463.35,"l":461.95,"n":123,"o":463.335,"t":"2026-10-21T14:25:00Z","v":5825,"vw":462.712897},{"c":462.79,"h":462.91,"l":462.14,"n":124,"o":462.2,"t":"2026-10-21T14:30:00Z","v":1728,"vw":462.592581},{"c":460.53,"h":462.465,"l":460.53,"n":149,"o":462.31,"t":"2026-10-21T14:35:00Z","v":1919,"vw":461.645655},{"c":460.42,"h":460.97,"l":460.03,"n":108,"o":460.53,"t":"2026-10-21T14:40:00Z","v":1417,"vw":460.487545},{"c":460.11,"h":460.41,"l":459.42,"n":175,"o":460.41,"t":"2026-10-21T14:45:00Z","v":5799,"vw":459.904156},{"c":460.19,"h":460.99,"l":459.94,"n":215,"o":460.12,"t":"2026-10-21T14:50:00Z","v":3561,"vw":460.511404},{"c":460.27,"h":460.94,"l":459.54,"n":147,"o":459.66,"t":"2026-10-21T14:55:00Z","v":2020,"vw":460.229293},{"c":460.65,"h":461.19,"l":460.57,"n":153,"o":461.02,"t":"2026-10-21T15:00:00Z","v":1982,"vw":460.889286},{"c":460.3,"h":461.16,"l":460.3,"n":170,"o":460.48,"t":"2026-10-21T15:05:00Z","v":2466,"vw":460.84335},{"c":461.08,"h":461.23,"l":460.2675,"n":202,"o":460.52,"t":"2026-10-21T15:10:00Z","v":3954,"vw":460.667464},{"c":460.92,"h":461.1375,"l":460.92,"n":141,"o":461.13,"t":"2026-10-21T15:15:00Z","v":1783,"vw":461.046082},{"c":457.53,"h":460.93,"l":457.025,"n":508,"o":460.92,"t":"2026-10-21T15:20:00Z","v":26423,"vw":459.552111},{"c":458.32,"h":458.37,"l":456.98,"n":142,"o":457.03,"t":"2026-10-21T15:25:00Z","v":2080,"vw":457.777738},{"c":458.3,"h":458.66,"l":457.9,"n":213,"o":458.15,"t":"2026-10-21T15:30:00Z","v":5105,"vw":458.232001},{"c":458.98,"h":459.015,"l":457.95,"n":175,"o":458.4676,"t":"2026-10-21T15:35:00Z","v":3167,"vw":458.652535},{"c":459,"h":459.2,"l":458.675,"n":201,"o":458.69,"t":"2026-10-21T15:40:00Z","v":3096,"vw":458.839392},{"c":460.31,"h":460.35,"l":459.255,"n":217,"o":459.38,"t":"2026-10-21T15:45:00Z","v":3946,"vw":459.584583},{"c":460.3399,"h":460.56,"l":459.44,"n":390,"o":460.5,"t":"2026-10-21T15:50:00Z","v":12979,"vw":460.003678},{"c":459.705,"h":459.75,"l":459.2,"n":157,"o":459.48,"t":"2026-10-21T15:55:00Z","v":3472,"vw":459.536768},{"c":459.21,"h":459.97,"l":458.9,"n":261,"o":459.705,"t":"2026-10-21T16:00:00Z","v":7735,"vw":459.685434},{"c":458.6,"h":459.3,"l":458.45,"n":163,"o":459.01,"t":"2026-10-21T16:05:00Z","v":2245,"vw":458.719899},{"c":459.045,"h":459.115,"l":458.13,"n":233,"o":458.595,"t":"2026-10-21T16:10:00Z","v":12636,"vw":458.651262},{"c":458.475,"h":458.78,"l":457.98,"n":199,"o":458.78,"t":"2026-10-21T16:15:00Z","v":4022,"vw":458.417424},{"c":458.25,"h":459.025,"l":458.04,"n":127,"o":458.53,"t":"2026-10-21T16:20:00Z","v":1716,"vw":458.620868},{"c":457.78,"h":458.235,"l":457.04,"n":207,"o":458.12,"t":"2026-10-21T16:25:00Z","v":3001,"vw":457.961677},{"c":458.315,"h":458.43,"l":457.785,"n":173,"o":457.79,"t":"2026-10-21T16:30:00Z","v":2534,"vw":458.164876},{"c":459.22,"h":459.22,"l":457.51,"n":301,"o":458.305,"t":"2026-10-21T16:35:00Z","v":7594,"vw":458.067884},{"c":458.37,"h":459.23,"l":457.98,"n":136,"o":459.195,"t":"2026-10-21T16:40:00Z","v":2109,"vw":458.608081},{"c":459.48,"h":459.48,"l":458.38,"n":164,"o":458.38,"t":"2026-10-21T16:45:00Z","v":2919,"vw":459.078607},{"c":459.67,"h":460.055,"l":459.55,"n":399,"o":459.58,"t":"2026-10-21T16:50:00Z","v":15228,"vw":459.83915},{"c":459.73,"h":459.935,"l":459.42,"n":155,"o":459.67,"t":"2026-10-21T16:55:00Z","v":1976,"vw":459.707378},{"c":459.685,"h":459.73,"l":459.41,"n":136,"o":459.73,"t":"2026-10-21T17:00:00Z","v":1847,"vw":459.59337},{"c":459.435,"h":459.71,"l":459.1,"n":214,"o":459.66,"t":"2026-10-21T17:05:00Z","v":2686,"vw":459.450347},{"c":459.58,"h":459.75,"l":459.23,"n":236,"o":459.4725,"t":"2026-10-21T17:10:00Z","v":3548,"vw":459.591178},{"c":459.655,"h":460.52,"l":459.465,"n":641,"o":459.57,"t":"2026-10-21T17:15:00Z","v":16731,"vw":459.878},{"c":458.85,"h":459.94,"l":458.85,"n":284,"o":459.765,"t":"2026-10-21T17:20:00Z","v":7052,"vw":459.677986},{"c":459.8,"h":460.029,"l":459.165,"n":182,"o":459.165,"t":"2026-10-21T17:25:00Z","v":3438,"vw":459.632374},{"c":459.645,"h":459.81,"l":459.18,"n":176,"o":459.81,"t":"2026-10-21T17:30:00Z","v":2167,"vw":459.412156},{"c":459.43,"h":459.885,"l":459.43,"n":197,"o":459.73,"t":"2026-10-21T17:35:00Z","v":3297,"vw":459.743837},{"c":458.62,"h":459.565,"l":458.09,"n":335,"o":459.565,"t":"2026-10-21T17:40:00Z","v":4049,"vw":458.833611},{"c":457.91,"h":458.845,"l":457.715,"n":174,"o":458.62,"t":"2026-10-21T17:45:00Z","v":2445,"vw":458.260411},{"c":456.9,"h":457.905,"l":456.9,"n":122,"o":457.555,"t":"2026-10-21T17:50:00Z","v":1199,"vw":457.418351},{"c":457.525,"h":457.625,"l":457.02,"n":167,"o":457.26,"t":"2026-10-21T17:55:00Z","v":2292,"vw":457.417956},{"c":456.62,"h":457.35,"l":456.571,"n":161,"o":457.35,"t":"2026-10-21T18:00:00Z","v":1884,"vw":456.964352},{"c":456.465,"h":457.16,"l":456.225,"n":286,"o":456.855,"t":"2026-10-21T18:05:00Z","v":4829,"vw":456.765714},{"c":457.66,"h":457.66,"l":456.42,"n":240,"o":456.52,"t":"2026-10-21T18:10:00Z","v":5575,"vw":457.091589},{"c":457.865,"h":457.91,"l":457.66,"n":112,"o":457.9,"t":"2026-10-21T18:15:00Z","v":1673,"vw":457.869939},{"c":457.47,"h":457.8348,"l":457.47,"n":175,"o":457.66,"t":"2026-10-21T18:20:00Z","v":2089,"vw":457.657474},{"c":457.65,"h":457.79,"l":457.12,"n":236,"o":457.335,"t":"2026-10-21T18:25:00Z","v":3048,"vw":457.470495},{"c":457.795,"h":457.85,"l":457.39,"n":150,"o":457.53,"t":"2026-10-21T18:30:00Z","v":2319,"vw":457.654687},{"c":457.28,"h":457.8977,"l":457,"n":168,"o":457.805,"t":"2026-10-21T18:35:00Z","v":2382,"vw":457.548644},{"c":458.17,"h":458.48,"l":457.56,"n":200,"o":457.56,"t":"2026-10-21T18:40:00Z","v":2982,"vw":458.12413},{"c":456.5,"h":458.06,"l":456.5,"n":172,"o":458.06,"t":"2026-10-21T18:45:00Z","v":2747,"vw":457.25926},{"c":457.09,"h":457.37,"l":456.18,"n":206,"o":456.37,"t":"2026-10-21T18:50:00Z","v":6848,"vw":456.927278},{"c":456.44,"h":457.435,"l":456.44,"n":228,"o":457.315,"t":"2026-10-21T18:55:00Z","v":3551,"vw":457.099989},{"c":455.93,"h":456.97,"l":454.8,"n":328,"o":456.97,"t":"2026-10-21T19:00:00Z","v":4278,"vw":455.882042},{"c":457.2075,"h":457.45,"l":455.72,"n":357,"o":455.935,"t":"2026-10-21T19:05:00Z","v":8845,"vw":456.658954},{"c":456.48,"h":457.575,"l":456.48,"n":408,"o":457.1625,"t":"2026-10-21T19:10:00Z","v":9843,"vw":457.092488},{"c":457.85,"h":458.01,"l":456.485,"n":656,"o":456.485,"t":"2026-10-21T19:15:00Z","v":29570,"vw":457.570314},{"c":457.06,"h":458.06,"l":456.94,"n":312,"o":457.96,"t":"2026-10-21T19:20:00Z","v":6273,"vw":457.59812},{"c":457.285,"h":457.56,"l":456.97,"n":293,"o":457.35,"t":"2026-10-21T19:25:00Z","v":7117,"vw":457.293285},{"c":458.355,"h":458.85,"l":457.06,"n":767,"o":457.07,"t":"2026-10-21T19:30:00Z","v":41251,"vw":458.022568},{"c":459.65,"h":459.94,"l":457.94,"n":841,"o":458.48,"t":"2026-10-21T19:35:00Z","v":21499,"vw":458.705321},{"c":459.895,"h":460.135,"l":459.3,"n":448,"o":459.72,"t":"2026-10-21T19:40:00Z","v":12450,"vw":459.745516},{"c":461.07,"h":461.485,"l":459.815,"n":666,"o":459.9,"t":"2026-10-21T19:45:00Z","v":70677,"vw":459.991252},{"c":458.69,"h":461.45,"l":458.59,"n":1232,"o":461.45,"t":"2026-10-21T19:50:00Z","v":37234,"vw":460.302807},{"c":458.35,"h":459.395,"l":457.8,"n":2128,"o":459.235,"t":"2026-10-21T19:55:00Z","v":52950,"vw":458.670729},{"c":458.59,"h":458.59,"l":458.59,"n":71,"o":458.59,"t":"2026-10-21T20:00:00Z","v":153351,"vw":458.59},{"c":458.59,"h":458.59,"l":458.59,"n":1,"o":458.59,"t":"2026-10-21T20:35:00Z","v":440,"vw":458.59},{"c":455.98,"h":455.98,"l":455.98,"n":2,"o":455.98,"t":"2026-10-22T12:45:00Z","v":45,"vw":455.98},{"c":455.21,"h":457.99,"l":454.645,"n":191,"o":457.99,"t":"2026-10-22T13:30:00Z","v":5535,"vw":457.135519},{"c":456.12,"h":456.92,"l":452.33,"n":178,"o":454.64,"t":"2026-10-22T13:35:00Z","v":2489,"vw":454.412558},{"c":456.85,"h":456.95,"l":456,"n":180,"o":456.72,"t":"2026-10-22T13:40:00Z","v":3018,"vw":456.657082},{"c":455.76,"h":455.92,"l":452.75,"n":352,"o":455.6,"t":"2026-10-22T13:45:00Z","v":6122,"vw":454.366512},{"c":455.14,"h":456.385,"l":455.13,"n":166,"o":456.08,"t":"2026-10-22T13:50:00Z","v":2355,"vw":455.923429},{"c":454.05,"h":455.77,"l":454.05,"n":140,"o":455.14,"t":"2026-10-22T13:55:00Z","v":1376,"vw":455.265775},{"c":454.595,"h":455.07,"l":453.88,"n":276,"o":453.99,"t":"2026-10-22T14:00:00Z","v":5604,"vw":454.506383},{"c":453.815,"h":454.9099,"l":452.85,"n":345,"o":454.56,"t":"2026-10-22T14:05:00Z","v":8317,"vw":453.777348},{"c":452.9,"h":453.8,"l":452.5001,"n":188,"o":453.8,"t":"2026-10-22T14:10:00Z","v":2733,"vw":453.107367},{"c":451.375,"h":452.75,"l":450.04,"n":290,"o":452.75,"t":"2026-10-22T14:15:00Z","v":6453,"vw":451.720553},{"c":447,"h":451.98,"l":447,"n":365,"o":451.37,"t":"2026-10-22T14:20:00Z","v":4371,"vw":449.760203},{"c":446.1,"h":448.08,"l":446.1,"n":164,"o":447.67,"t":"2026-10-22T14:25:00Z","v":1979,"vw":447.2124},{"c":447.23,"h":448.13,"l":445.92,"n":185,"o":445.93,"t":"2026-10-22T14:30:00Z","v":3619,"vw":446.304367},{"c":448.05,"h":448.105,"l":446.95,"n":180,"o":447.35,"t":"2026-10-22T14:35:00Z","v":2585,"vw":447.566874},{"c":448.905,"h":448.99,"l":447.84,"n":159,"o":448.03,"t":"2026-10-22T14:40:00Z","v":2090,"vw":448.406596},{"c":448.21,"h":448.58,"l":447.99,"n":154,"o":448.58,"t":"2026-10-22T14:45:00Z","v":1680,"vw":448.295595},{"c":449.915,"h":450.13,"l":447.8,"n":300,"o":448.21,"t":"2026-10-22T14:50:00Z","v":4610,"vw":449.397303},{"c":450.805,"h":450.805,"l":449.43,"n":197,"o":449.87,"t":"2026-10-22T14:55:00Z","v":2257,"vw":450.008472},{"c":450.23,"h":451.16,"l":449.65,"n":216,"o":451.16,"t":"2026-10-22T15:00:00Z","v":2381,"vw":450.518908},{"c":450.53,"h":450.53,"l":449.82,"n":245,"o":449.98,"t":"2026-10-22T15:05:00Z","v":3967,"vw":450.153458},{"c":450.755,"h":451.37,"l":449.33,"n":228,"o":449.96,"t":"2026-10-22T15:10:00Z","v":4609,"vw":450.393231},{"c":451.14,"h":451.57,"l":449.78,"n":246,"o":450.75,"t":"2026-10-22T15:15:00Z","v":7077,"vw":450.776221},{"c":452.44,"h":452.56,"l":451.98,"n":211,"o":452.22,"t":"2026-10-22T15:20:00Z","v":2722,"vw":452.207357},{"c":451.55,"h":453.1699,"l":451.55,"n":254,"o":452.435,"t":"2026-10-22T15:25:00Z","v":4608,"vw":451.99052},{"c":450.855,"h":452.06,"l":450.71,"n":149,"o":451.83,"t":"2026-10-22T15:30:00Z","v":2298,"vw":451.393861},{"c":450.47,"h":451.36,"l":450.47,"n":132,"o":451.04,"t":"2026-10-22T15:35:00Z","v":1648,"vw":451.073155},{"c":450.21,"h":450.87,"l":449.77,"n":199,"o":450.25,"t":"2026-10-22T15:40:00Z","v":2002,"vw":450.369599},{"c":450.14,"h":450.64,"l":449.94,"n":158,"o":450.2,"t":"2026-10-22T15:45:00Z","v":1542,"vw":450.296566},{"c":451.23,"h":451.38,"l":450.82,"n":160,"o":451.37,"t":"2026-10-22T15:50:00Z","v":1370,"vw":451.077548},{"c":450.95,"h":451.46,"l":450.91,"n":255,"o":451.05,"t":"2026-10-22T15:55:00Z","v":1851,"vw":451.211151},{"c":452.58,"h":452.65,"l":451.09,"n":265,"o":451.23,"t":"2026-10-22T16:00:00Z","v":4673,"vw":452.122288},{"c":453.88,"h":453.88,"l":452.19,"n":241,"o":452.19,"t":"2026-10-22T16:05:00Z","v":2024,"vw":452.955736},{"c":454.23,"h":454.23,"l":453.6,"n":207,"o":453.61,"t":"2026-10-22T16:10:00Z","v":1894,"vw":453.883819},{"c":454.565,"h":454.625,"l":454.3,"n":203,"o":454.37,"t":"2026-10-22T16:15:00Z","v":1353,"vw":454.415429},{"c":452.79,"h":455.15,"l":452.56,"n":237,"o":454.57,"t":"2026-10-22T16:20:00Z","v":3249,"vw":453.909304},{"c":451.945,"h":453.05,"l":451.945,"n":83,"o":452.805,"t":"2026-10-22T16:25:00Z","v":1582,"vw":452.692923},{"c":451.14,"h":451.755,"l":451.03,"n":209,"o":451.5,"t":"2026-10-22T16:30:00Z","v":5967,"vw":451.340239},{"c":450.51,"h":451.14,"l":450.22,"n":145,"o":450.89,"t":"2026-10-22T16:35:00Z","v":2238,"vw":450.659285},{"c":449.2,"h":450.485,"l":449.2,"n":172,"o":450.485,"t":"2026-10-22T16:40:00Z","v":7581,"vw":449.748937},{"c":448.605,"h":449.54,"l":448.4,"n":200,"o":449.51,"t":"2026-10-22T16:45:00Z","v":3133,"vw":448.714284},{"c":449.13,"h":449.26,"l":448.18,"n":212,"o":448.54,"t":"2026-10-22T16:50:00Z","v":3097,"vw":448.53314},{"c":450.11,"h":450.42,"l":449.08,"n":278,"o":449.08,"t":"2026-10-22T16:55:00Z","v":7622,"vw":449.76411},{"c":448.76,"h":450.05,"l":448.41,"n":187,"o":449.92,"t":"2026-10-22T17:00:00Z","v":2772,"vw":449.108575},{"c":449.48,"h":449.67,"l":449.065,"n":177,"o":449.065,"t":"2026-10-22T17:05:00Z","v":1845,"vw":449.388188},{"c":449.57,"h":449.82,"l":449.18,"n":249,"o":449.6,"t":"2026-10-22T17:10:00Z","v":4201,"vw":449.613666},{"c":449.23,"h":449.545,"l":448.98,"n":111,"o":449.33,"t":"2026-10-22T17:15:00Z","v":925,"vw":449.294583},{"c":449.07,"h":449.765,"l":449.07,"n":168,"o":449.4,"t":"2026-10-22T17:20:00Z","v":1847,"vw":449.432047},{"c":448.8,"h":449.53,"l":448.775,"n":241,"o":449.115,"t":"2026-10-22T17:25:00Z","v":4167,"vw":449.157625},{"c":449.355,"h":449.465,"l":448.44,"n":383,"o":448.62,"t":"2026-10-22T17:30:00Z","v":10690,"vw":448.929539},{"c":448.95,"h":449.36,"l":448.4,"n":195,"o":449.36,"t":"2026-10-22T17:35:00Z","v":2124,"vw":448.749266},{"c":448.84,"h":449.025,"l":448.51,"n":143,"o":448.86,"t":"2026-10-22T17:40:00Z","v":1308,"vw":448.837962},{"c":448.14,"h":448.67,"l":448.14,"n":113,"o":448.67,"t":"2026-10-22T17:45:00Z","v":1327,"vw":448.44089},{"c":447.67,"h":448.235,"l":447.49,"n":192,"o":447.9,"t":"2026-10-22T17:50:00Z","v":3226,"vw":447.929353},{"c":447.14,"h":447.86,"l":447.14,"n":201,"o":447.82,"t":"2026-10-22T17:55:00Z","v":2771,"vw":447.527891},{"c":446.57,"h":447.38,"l":445.72,"n":249,"o":447.38,"t":"2026-10-22T18:00:00Z","v":3004,"vw":446.470738},{"c":447.86,"h":448.29,"l":446.16,"n":309,"o":446.26,"t":"2026-10-22T18:05:00Z","v":7071,"vw":447.39955},{"c":448.35,"h":448.35,"l":447.77,"n":122,"o":447.95,"t":"2026-10-22T18:10:00Z","v":1080,"vw":448.03597},{"c":448.895,"h":449.72,"l":447.62,"n":233,"o":448.195,"t":"2026-10-22T18:15:00Z","v":3998,"vw":448.430671},{"c":449.42,"h":449.42,"l":448.79,"n":173,"o":449.4,"t":"2026-10-22T18:20:00Z","v":2552,"vw":449.130454},{"c":449.07,"h":449.68,"l":448.6,"n":173,"o":449.21,"t":"2026-10-22T18:25:00Z","v":2753,"vw":449.098333},{"c":449.275,"h":449.275,"l":448.315,"n":128,"o":448.67,"t":"2026-10-22T18:30:00Z","v":2577,"vw":448.673751},{"c":449.01,"h":449.305,"l":448.65,"n":163,"o":449.21,"t":"2026-10-22T18:35:00Z","v":3055,"vw":448.880962},{"c":449.21,"h":449.57,"l":449.06,"n":180,"o":449.08,"t":"2026-10-22T18:40:00Z","v":2142,"vw":449.306769},{"c":448.98,"h":449.7,"l":448.93,"n":215,"o":449.33,"t":"2026-10-22T18:45:00Z","v":3129,"vw":449.334556},{"c":449.1375,"h":449.26,"l":448.69,"n":177,"o":448.99,"t":"2026-10-22T18:50:00Z","v":2150,"vw":448.973327},{"c":448.85,"h":449.6,"l":448.85,"n":199,"o":449.21,"t":"2026-10-22T18:55:00Z","v":2329,"vw":449.24153},{"c":447.48,"h":448.94,"l":447.14,"n":238,"o":448.94,"t":"2026-10-22T19:00:00Z","v":5384,"vw":447.591505},{"c":448.21,"h":448.44,"l":447.48,"n":260,"o":447.48,"t":"2026-10-22T19:05:00Z","v":4462,"vw":448.03828},{"c":449.2,"h":449.445,"l":447.435,"n":375,"o":447.96,"t":"2026-10-22T19:10:00Z","v":6561,"vw":448.420214},{"c":449.39,"h":449.39,"l":448.98,"n":218,"o":449.2,"t":"2026-10-22T19:15:00Z","v":3504,"vw":449.178341},{"c":449.53,"h":449.84,"l":448.82,"n":335,"o":449.42,"t":"2026-10-22T19:20:00Z","v":4970,"vw":449.302145},{"c":450.075,"h":450.12,"l":449.31,"n":229,"o":449.4601,"t":"2026-10-22T19:25:00Z","v":5831,"vw":449.588789},{"c":448.95,"h":450.13,"l":448.95,"n":376,"o":450.1075,"t":"2026-10-22T19:30:00Z","v":6644,"vw":449.712879},{"c":448.805,"h":449.25,"l":448.59,"n":300,"o":449.25,"t":"2026-10-22T19:35:00Z","v":5731,"vw":448.913789},{"c":449.47,"h":449.47,"l":448.41,"n":423,"o":448.805,"t":"2026-10-22T19:40:00Z","v":7325,"vw":448.728716},{"c":449.47,"h":449.47,"l":448.8,"n":455,"o":449.27,"t":"2026-10-22T19:45:00Z","v":6590,"vw":449.029674},{"c":451.195,"h":451.27,"l":449.69,"n":1111,"o":449.75,"t":"2026-10-22T19:50:00Z","v":22687,"vw":450.251988},{"c":450.08,"h":451.195,"l":449.745,"n":2933,"o":451.195,"t":"2026-10-22T19:55:00Z","v":73316,"vw":450.093892},{"c":450.08,"h":450.08,"l":450,"n":91,"o":450,"t":"2026-10-22T20:00:00Z","v":112995,"vw":450.07981},{"c":450.08,"h":450.08,"l":450.08,"n":1,"o":450.08,"t":"2026-10-22T20:30:00Z","v":480,"vw":450.08}],"history":[{"c":217.95,"h":218.74,"l":216.47,"n":10075,"o":217.67,"t":"2024-10-21T04:00:00Z","v":457456,"vw":217.892675},{"c":217.06,"h":217.85,"l":215.67,"n":11819,"o":216.29,"t":"2024-10-22T04:00:00Z","v":391363,"vw":217.038597},{"c":215.41,"h":217.81,"l":214.375,"n":13505,"o":217.33,"t":"2024-10-23T04:00:00Z","v":336094,"vw":215.550748},{"c":213.57,"h":216.99,"l":213.24,"n":14245,"o":216.99,"t":"2024-10-24T04:00:00Z","v":519194,"vw":214.003636},{"c":216.87,"h":217.19,"l":214.095,"n":17925,"o":215.28,"t":"2024-10-25T04:00:00Z","v":726336,"vw":216.610802},{"c":218.36,"h":219.28,"l":216.16,"n":27120,"o":217.9,"t":"2024-10-28T04:00:00Z","v":1357792,"vw":218.376961},{"c":240.33,"h":250.46,"l":236.85,"n":58669,"o":242.03,"t":"2024-10-29T04:00:00Z","v":3007580,"vw":242.433915},{"c":238.95,"h":241,"l":236.45,"n":28617,"o":240.01,"t":"2024-10-30T04:00:00Z","v":1110910,"vw":238.287795},{"c":233.88,"h":241.96,"l":233.37,"n":19914,"o":238.4,"t":"2024-10-31T04:00:00Z","v":798323,"vw":234.465353},{"c":232.2,"h":234.55,"l":231.13,"n":19030,"o":233.79,"t":"2024-11-01T04:00:00Z","v":665447,"vw":232.473101},{"c":231.2,"h":233.49,"l":229.5,"n":17766,"o":230.32,"t":"2024-11-04T05:00:00Z","v":619589,"vw":231.296895},{"c":232.92,"h":233.36,"l":230.61,"n":14189,"o":230.61,"t":"2024-11-05T05:00:00Z","v":378822,"vw":232.632657},{"c":240.12,"h":241.62,"l":235.59,"n":16868,"o":237.5,"t":"2024-11-06T05:00:00Z","v":625974,"vw":239.986328},{"c":241.88,"h":241.92,"l":239.04,"n":15112,"o":239.04,"t":"2024-11-07T05:00:00Z","v":440692,"vw":241.285971},{"c":241.31,"h":244.315,"l":240.875,"n":17853,"o":241.88,"t":"2024-11-08T05:00:00Z","v":544002,"vw":242.1114},{"c":242.67,"h":243.875,"l":241.05,"n":13443,"o":242.12,"t":"2024-11-11T05:00:00Z","v":387052,"vw":242.665988},{"c":244,"h":244.17,"l":241.86,"n":13183,"o":241.86,"t":"2024-11-12T05:00:00Z","v":612972,"vw":243.742092},{"c":246.86,"h":248.39,"l":242.9235,"n":16693,"o":243.43,"t":"2024-11-13T05:00:00Z","v":660287,"vw":246.656912},{"c":242.05,"h":247.42,"l":241.48,"n":14474,"o":247.04,"t":"2024-11-14T05:00:00Z","v":517454,"vw":243.040049},{"c":238.36,"h":242.87,"l":238.188,"n":14052,"o":241.74,"t":"2024-11-15T05:00:00Z","v":491461,"vw":239.040154},{"c":239.99,"h":241.54,"l":238.51,"n":12490,"o":239.32,"t":"2024-11-18T05:00:00Z","v":399659,"vw":240.134151},{"c":239.67,"h":241.185,"l":234,"n":13236,"o":236.5,"t":"2024-11-19T05:00:00Z","v":451252,"vw":239.421577},{"c":242.02,"h":242.365,"l":238.705,"n":9827,"o":239.87,"t":"2024-11-20T05:00:00Z","v":314668,"vw":241.45198},{"c":244.29,"h":245.91,"l":242.22,"n":11473,"o":243.46,"t":"2024-11-21T05:00:00Z","v":318259,"vw":244.504462},{"c":246.98,"h":247.7,"l":245.07,"n":13644,"o":245.17,"t":"2024-11-22T05:00:00Z","v":346441,"vw":246.779389},{"c":248.74,"h":250.46,"l":247.79,"n":17309,"o":248.52,"t":"2024-11-25T05:00:00Z","v":1351809,"vw":248.854136},{"c":251.92,"h":252.16,"l":247.26,"n":13771,"o":248.2,"t":"2024-11-26T05:00:00Z","v":391757,"vw":250.969112},{"c":250.07,"h":252.3,"l":248.09,"n":10402,"o":251.9,"t":"2024-11-27T05:00:00Z","v":345362,"vw":249.965564},{"c":250.35,"h":252.1875,"l":249.95,"n":7951,"o":250.73,"t":"2024-11-29T05:00:00Z","v":294717,"vw":250.681565},{"c":252.14,"h":253.615,"l":250,"n":14327,"o":250,"t":"2024-12-02T05:00:00Z","v":479757,"vw":252.182255},{"c":251.13,"h":253.06,"l":249.53,"n":12268,"o":251.18,"t":"2024-12-03T05:00:00Z","v":385511,"vw":251.422736},{"c":254.13,"h":254.97,"l":251.95,"n":11495,"o":252.28,"t":"2024-12-04T05:00:00Z","v":358660,"vw":253.868678},{"c":257.05,"h":258,"l":252.97,"n":14440,"o":254.94,"t":"2024-12-05T05:00:00Z","v":478311,"vw":256.802677},{"c":257.14,"h":259.75,"l":256.5,"n":16424,"o":256.5,"t":"2024-12-06T05:00:00Z","v":649378,"vw":257.763663},{"c":257.92,"h":260.01,"l":256.9,"n":16172,"o":256.9,"t":"2024-12-09T05:00:00Z","v":510198,"vw":258.490095},{"c":255.6,"h":258.16,"l":254.27,"n":15699,"o":257.72,"t":"2024-12-10T05:00:00Z","v":654224,"vw":255.803579},{"c":260.07,"h":260.75,"l":256.155,"n":16706,"o":256.63,"t":"2024-12-11T05:00:00Z","v":918989,"vw":259.169627},{"c":261.57,"h":263.31,"l":258.57,"n":16619,"o":260.64,"t":"2024-12-12T05:00:00Z","v":587186,"vw":261.893659},{"c":261.81,"h":264.5,"l":260.54,"n":17164,"o":261.51,"t":"2024-12-13T05:00:00Z","v":564530,"vw":262.085755},{"c":263.36,"h":264.03,"l":260.82,"n":15376,"o":261.59,"t":"2024-12-16T05:00:00Z","v":501239,"vw":262.668866},{"c":259.8,"h":263.435,"l":259.36,"n":13765,"o":262.1,"t":"2024-12-17T05:00:00Z","v":508722,"vw":260.347761},{"c":252,"h":264,"l":251.8,"n":14024,"o":261.92,"t":"2024-12-18T05:00:00Z","v":428260,"vw":255.155303},{"c":250.41,"h":255.43,"l":249.38,"n":16171,"o":252.45,"t":"2024-12-19T05:00:00Z","v":481520,"vw":250.804049},{"c":252.25,"h":254.005,"l":248.02,"n":14003,"o":249.26,"t":"2024-12-20T05:00:00Z","v":1233823,"vw":251.973961},{"c":254.41,"h":254.81,"l":250.88,"n":11025,"o":251.75,"t":"2024-12-23T05:00:00Z","v":269677,"vw":253.414092},{"c":256.2,"h":257.04,"l":253.9,"n":4618,"o":253.99,"t":"2024-12-24T05:00:00Z","v":172640,"vw":256.131413},{"c":257.12,"h":257.9,"l":254.6961,"n":7664,"o":255.63,"t":"2024-12-26T05:00:00Z","v":204527,"vw":257.061855},{"c":255.63,"h":256.87,"l":253.67,"n":8920,"o":254.11,"t":"2024-12-27T05:00:00Z","v":212244,"vw":255.337093},{"c":252.48,"h":254.42,"l":249.735,"n":9115,"o":252.34,"t":"2024-12-30T05:00:00Z","v":254585,"vw":252.697222},{"c":251.47,"h":253.34,"l":250.74,"n":9074,"o":252.82,"t":"2024-12-31T05:00:00Z","v":280866,"vw":251.535384},{"c":251.75,"h":255.38,"l":249.6798,"n":13594,"o":252,"t":"2025-01-02T05:00:00Z","v":409403,"vw":251.752682},{"c":254.36,"h":255.15,"l":251.74,"n":13257,"o":252.11,"t":"2025-01-03T05:00:00Z","v":410978,"vw":253.94547},{"c":259.7,"h":260.77,"l":254.36,"n":19156,"o":254.36,"t":"2025-01-06T05:00:00Z","v":485307,"vw":259.408674},{"c":257.29,"h":261.59,"l":255.865,"n":14487,"o":259.7,"t":"2025-01-07T05:00:00Z","v":444861,"vw":258.303409},{"c":258.84,"h":259.89,"l":254.865,"n":12512,"o":255.88,"t":"2025-01-08T05:00:00Z","v":428597,"vw":257.964101},{"c":254.32,"h":257.22,"l":253.9,"n":12395,"o":256.07,"t":"2025-01-10T05:00:00Z","v":789944,"vw":255.060308},{"c":255.16,"h":255.75,"l":250.63,"n":12824,"o":252.09,"t":"2025-01-13T05:00:00Z","v":393519,"vw":254.767615},{"c":258.11,"h":260.24,"l":255.16,"n":13167,"o":255.83,"t":"2025-01-14T05:00:00Z","v":535602,"vw":258.100734},{"c":262.3,"h":263.795,"l":260.16,"n":14639,"o":262.15,"t":"2025-01-15T05:00:00Z","v":512996,"vw":262.445591},{"c":263.86,"h":266.06,"l":262.395,"n":12846,"o":263,"t":"2025-01-16T05:00:00Z","v":335151,"vw":264.125792},{"c":263.95,"h":267.74,"l":263.54,"n":11945,"o":267.48,"t":"2025-01-17T05:00:00Z","v":384594,"vw":264.948149},{"c":267.74,"h":267.96,"l":264.25,"n":13968,"o":264.25,"t":"2025-01-21T05:00:00Z","v":381949,"vw":266.96215},{"c":272.08,"h":272.5,"l":268.45,"n":16486,"o":268.45,"t":"2025-01-22T05:00:00Z","v":538173,"vw":271.493019},{"c":272.91,"h":273.09,"l":269.5,"n":13292,"o":271.27,"t":"2025-01-23T05:00:00Z","v":425655,"vw":272.127081},{"c":272.99,"h":274.64,"l":270.997,"n":12300,"o":272.21,"t":"2025-01-24T05:00:00Z","v":414346,"vw":273.108555},{"c":263.01,"h":268.32,"l":258.06,"n":25583,"o":266.19,"t":"2025-01-27T05:00:00Z","v":919156,"vw":262.794454},{"c":269.72,"h":270.03,"l":262.11,"n":36548,"o":263.47,"t":"2025-01-28T05:00:00Z","v":1321576,"vw":267.838906},{"c":300.46,"h":308,"l":277.14,"n":54564,"o":307,"t":"2025-01-29T05:00:00Z","v":2423121,"vw":296.026153},{"c":301.48,"h":307.49,"l":299.6578,"n":28604,"o":304.36,"t":"2025-01-30T05:00:00Z","v":919363,"vw":303.06871},{"c":297.26,"h":304,"l":296.98,"n":25046,"o":302.29,"t":"2025-01-31T05:00:00Z","v":681646,"vw":298.599467},{"c":295.19,"h":295.45,"l":287.565,"n":27271,"o":293.4,"t":"2025-02-03T05:00:00Z","v":866794,"vw":293.506038},{"c":299.78,"h":301.02,"l":293.77,"n":24030,"o":294,"t":"2025-02-04T05:00:00Z","v":804236,"vw":299.229742},{"c":303.32,"h":303.51,"l":297.17,"n":16729,"o":298.47,"t":"2025-02-05T05:00:00Z","v":477409,"vw":301.824882},{"c":307.44,"h":308.32,"l":303.81,"n":18814,"o":304.35,"t":"2025-02-06T05:00:00Z","v":618037,"vw":306.616823},{"c":306.6,"h":310.14,"l":304.43,"n":15843,"o":307.31,"t":"2025-02-07T05:00:00Z","v":515358,"vw":306.672725},{"c":308.35,"h":310.775,"l":306.56,"n":16151,"o":309.21,"t":"2025-02-10T05:00:00Z","v":441660,"vw":308.846296},{"c":308.39,"h":310.76,"l":307.03,"n":17210,"o":307.03,"t":"2025-02-11T05:00:00Z","v":513322,"vw":308.800472},{"c":310.6,"h":310.63,"l":301.34,"n":19356,"o":303.76,"t":"2025-02-12T05:00:00Z","v":789800,"vw":308.531393},{"c":310.45,"h":312.7604,"l":308.54,"n":15253,"o":311.78,"t":"2025-02-13T05:00:00Z","v":453746,"vw":310.620021},{"c":310.18,"h":310.8599,"l":308.02,"n":13207,"o":310.45,"t":"2025-02-14T05:00:00Z","v":435746,"vw":309.918475},{"c":307.59,"h":312.9999,"l":305.62,"n":15698,"o":310.18,"t":"2025-02-18T05:00:00Z","v":611101,"vw":308.033871},{"c":310.08,"h":310.2,"l":304.88,"n":15020,"o":306.99,"t":"2025-02-19T05:00:00Z","v":441082,"vw":308.733183},{"c":304.6,"h":308.88,"l":301.34,"n":15133,"o":308.88,"t":"2025-02-20T05:00:00Z","v":415897,"vw":304.122418},{"c":295.56,"h":305.51,"l":294.78,"n":15863,"o":305.51,"t":"2025-02-21T05:00:00Z","v":467946,"vw":297.965607},{"c":293.21,"h":296.255,"l":290.005,"n":17997,"o":296.05,"t":"2025-02-24T05:00:00Z","v":505786,"vw":292.67813},{"c":292.98,"h":293.64,"l":287.64,"n":15532,"o":292.67,"t":"2025-02-25T05:00:00Z","v":590442,"vw":291.848943},{"c":294.82,"h":298.01,"l":292.61,"n":12934,"o":293.18,"t":"2025-02-26T05:00:00Z","v":484839,"vw":295.111979},{"c":290.97,"h":297.26,"l":290.31,"n":13343,"o":296.74,"t":"2025-02-27T05:00:00Z","v":353741,"vw":293.065394},{"c":292.43,"h":292.765,"l":285.21,"n":19156,"o":291.23,"t":"2025-02-28T05:00:00Z","v":840598,"vw":290.78943},{"c":284.15,"h":298.54,"l":282.16,"n":20279,"o":295.46,"t":"2025-03-03T05:00:00Z","v":724798,"vw":286.377449},{"c":280.11,"h":283.815,"l":273.14,"n":21309,"o":280.9,"t":"2025-03-04T05:00:00Z","v":686082,"vw":278.043097},{"c":282.73,"h":283.19,"l":276,"n":17199,"o":279.91,"t":"2025-03-05T05:00:00Z","v":794458,"vw":280.549181},{"c":275.76,"h":280.11,"l":273.045,"n":21769,"o":278.76,"t":"2025-03-06T05:00:00Z","v":699555,"vw":275.920523},{"c":275.63,"h":278.03,"l":268.75,"n":17823,"o":275.62,"t":"2025-03-07T05:00:00Z","v":547677,"vw":274.640723},{"c":266.5,"h":270.855,"l":263.34,"n":23862,"o":270.55,"t":"2025-03-10T04:00:00Z","v":634401,"vw":266.730594},{"c":265.31,"h":269.87,"l":263.555,"n":19868,"o":265.8,"t":"2025-03-11T04:00:00Z","v":569236,"vw":266.015019},{"c":266.06,"h":271.1114,"l":265.87,"n":19556,"o":270.15,"t":"2025-03-12T04:00:00Z","v":537267,"vw":267.132488},{"c":257.42,"h":266.07,"l":255.645,"n":22509,"o":266.03,"t":"2025-03-13T04:00:00Z","v":709246,"vw":258.430331},{"c":262.46,"h":264.01,"l":255.9,"n":18531,"o":261,"t":"2025-03-14T04:00:00Z","v":441189,"vw":261.951264},{"c":267.45,"h":269.765,"l":257.9025,"n":16588,"o":259.97,"t":"2025-03-17T04:00:00Z","v":485482,"vw":266.899144},{"c":264.83,"h":266.965,"l":263.68,"n":13241,"o":265.24,"t":"2025-03-18T04:00:00Z","v":338009,"vw":264.968355},{"c":270.21,"h":272.87,"l":264.38,"n":16862,"o":265.33,"t":"2025-03-19T04:00:00Z","v":549604,"vw":270.18772},{"c":268.48,"h":270.95,"l":266.35,"n":12467,"o":267.63,"t":"2025-03-20T04:00:00Z","v":464382,"vw":268.886194},{"c":268.4,"h":268.8,"l":262.755,"n":16637,"o":266.88,"t":"2025-03-21T04:00:00Z","v":1289441,"vw":267.878951},{"c":274.31,"h":276.38,"l":272.19,"n":15292,"o":273.74,"t":"2025-03-24T04:00:00Z","v":545170,"vw":274.508069},{"c":275.05,"h":278.845,"l":270.3625,"n":14162,"o":274.79,"t":"2025-03-25T04:00:00Z","v":570756,"vw":275.262429},{"c":272.84,"h":277.1,"l":271.302,"n":14362,"o":274.86,"t":"2025-03-26T04:00:00Z","v":336495,"vw":273.337615},{"c":270.08,"h":271.85,"l":267.475,"n":11309,"o":271.85,"t":"2025-03-27T04:00:00Z","v":356133,"vw":269.495251},{"c":263.88,"h":270.915,"l":261.165,"n":13608,"o":268.87,"t":"2025-03-28T04:00:00Z","v":490912,"vw":265.282374},{"c":266.27,"h":268.52,"l":258.995,"n":15577,"o":260.11,"t":"2025-03-31T04:00:00Z","v":719388,"vw":265.262161},{"c":268.58,"h":269.18,"l":264.03,"n":16496,"o":265.37,"t":"2025-04-01T04:00:00Z","v":457619,"vw":267.593565},{"c":272.73,"h":274.54,"l":264.37,"n":16627,"o":264.37,"t":"2025-04-02T04:00:00Z","v":463739,"vw":271.673426},{"c":250.98,"h":261.88,"l":249.88,"n":21733,"o":257.47,"t":"2025-04-03T04:00:00Z","v":590126,"vw":252.967226},{"c":239.25,"h":246.09,"l":236.57,"n":28271,"o":244.74,"t":"2025-04-04T04:00:00Z","v":725520,"vw":240.582061},{"c":243.48,"h":252.79,"l":227.0446,"n":29394,"o":232.41,"t":"2025-04-07T04:00:00Z","v":1073100,"vw":241.967541},{"c":241.53,"h":256.91,"l":238.38,"n":23728,"o":256.14,"t":"2025-04-08T04:00:00Z","v":737854,"vw":246.203605},{"c":264.14,"h":266.2404,"l":236.82,"n":21526,"o":239.21,"t":"2025-04-09T04:00:00Z","v":632534,"vw":255.703839},{"c":255,"h":258.6133,"l":246.635,"n":21198,"o":258.18,"t":"2025-04-10T04:00:00Z","v":672055,"vw":254.584676},{"c":261.68,"h":263.37,"l":253.46,"n":19003,"o":255,"t":"2025-04-11T04:00:00Z","v":600746,"vw":259.793842},{"c":262.69,"h":268.41,"l":260.4601,"n":14822,"o":266.76,"t":"2025-04-14T04:00:00Z","v":424337,"vw":263.618972},{"c":263.53,"h":265.52,"l":261.39,"n":15441,"o":263.74,"t":"2025-04-15T04:00:00Z","v":424054,"vw":263.566798},{"c":258.98,"h":264.04,"l":256.94,"n":14705,"o":260.7,"t":"2025-04-16T04:00:00Z","v":510565,"vw":259.527818},{"c":258.61,"h":262.83,"l":256.695,"n":13618,"o":262.1,"t":"2025-04-17T04:00:00Z","v":405063,"vw":259.067479},{"c":250.8,"h":258.2227,"l":247.841,"n":13693,"o":255.78,"t":"2025-04-21T04:00:00Z","v":370987,"vw":250.962404},{"c":254.77,"h":257.45,"l":252.6,"n":15085,"o":254.17,"t":"2025-04-22T04:00:00Z","v":524304,"vw":255.118512},{"c":262.46,"h":265.99,"l":256.56,"n":19574,"o":260.72,"t":"2025-04-23T04:00:00Z","v":568780,"vw":262.736754},{"c":268.16,"h":269.78,"l":261.15,"n":15885,"o":261.15,"t":"2025-04-24T04:00:00Z","v":497180,"vw":268.143189},{"c":270.03,"h":270.36,"l":264.82,"n":17269,"o":268.33,"t":"2025-04-25T04:00:00Z","v":607646,"vw":269.149277},{"c":265.07,"h":271.48,"l":263.88,"n":32740,"o":270.22,"t":"2025-04-28T04:00:00Z","v":1049897,"vw":266.047637},{"c":262.72,"h":265.96,"l":256.49,"n":34457,"o":260.03,"t":"2025-04-29T04:00:00Z","v":1281011,"vw":262.100622},{"c":264.74,"h":265.415,"l":255.57,"n":21512,"o":260.75,"t":"2025-04-30T04:00:00Z","v":859176,"vw":263.471371},{"c":265.77,"h":269.125,"l":262.7138,"n":21699,"o":264.54,"t":"2025-05-01T04:00:00Z","v":664116,"vw":266.42163},{"c":268.81,"h":271.27,"l":267.46,"n":19914,"o":269.03,"t":"2025-05-02T04:00:00Z","v":514336,"vw":269.032672},{"c":267.19,"h":270.46,"l":265.35,"n":15403,"o":266.89,"t":"2025-05-05T04:00:00Z","v":386393,"vw":267.707081},{"c":264.82,"h":266.3,"l":260.6862,"n":16443,"o":263.05,"t":"2025-05-06T04:00:00Z","v":417181,"vw":264.610563},{"c":267.48,"h":267.68,"l":264.21,"n":14668,"o":266.85,"t":"2025-05-07T04:00:00Z","v":488708,"vw":267.079514},{"c":273.14,"h":275.695,"l":268.125,"n":19283,"o":270.13,"t":"2025-05-08T04:00:00Z","v":558917,"vw":273.039923},{"c":270.07,"h":274.815,"l":267.86,"n":13556,"o":273.99,"t":"2025-05-09T04:00:00Z","v":379595,"vw":269.940448},{"c":280.35,"h":281.03,"l":276.9628,"n":15671,"o":280,"t":"2025-05-12T04:00:00Z","v":348574,"vw":279.719956},{"c":283.23,"h":285.085,"l":280.1,"n":16712,"o":280.1,"t":"2025-05-13T04:00:00Z","v":469278,"vw":283.063003},{"c":281.59,"h":284.52,"l":279.5467,"n":19120,"o":283,"t":"2025-05-14T04:00:00Z","v":564176,"vw":281.983408},{"c":282.67,"h":284.01,"l":280.25,"n":11937,"o":282.06,"t":"2025-05-15T04:00:00Z","v":254810,"vw":282.579277},{"c":284.92,"h":285.115,"l":280.53,"n":11273,"o":283.51,"t":"2025-05-16T04:00:00Z","v":331423,"vw":284.244222},{"c":285.7,"h":286.29,"l":281.55,"n":11880,"o":281.69,"t":"2025-05-19T04:00:00Z","v":284441,"vw":285.083229},{"c":286.9,"h":288.34,"l":284.61,"n":16760,"o":285.56,"t":"2025-05-20T04:00:00Z","v":461978,"vw":286.832043},{"c":286.26,"h":290.34,"l":283.925,"n":15631,"o":285.11,"t":"2025-05-21T04:00:00Z","v":443373,"vw":286.733381},{"c":284.48,"h":286.82,"l":283.62,"n":12670,"o":286.06,"t":"2025-05-22T04:00:00Z","v":323010,"vw":285.025042},{"c":282.1,"h":283.63,"l":278.02,"n":10655,"o":279.21,"t":"2025-05-23T04:00:00Z","v":248401,"vw":282.066526},{"c":286.59,"h":286.91,"l":284.55,"n":11218,"o":285.66,"t":"2025-05-27T04:00:00Z","v":306717,"vw":286.417513},{"c":283.29,"h":287.51,"l":283.13,"n":12154,"o":287.04,"t":"2025-05-28T04:00:00Z","v":330894,"vw":283.846041},{"c":280.59,"h":285.53,"l":278.3954,"n":13377,"o":285.53,"t":"2025-05-29T04:00:00Z","v":344223,"vw":280.570249},{"c":285.38,"h":285.67,"l":277.78,"n":22657,"o":279.31,"t":"2025-05-30T04:00:00Z","v":1291160,"vw":284.920607},{"c":286.02,"h":286.35,"l":280.09,"n":14279,"o":283.99,"t":"2025-06-02T04:00:00Z","v":346368,"vw":285.317391},{"c":290.65,"h":290.905,"l":285.38,"n":15611,"o":286.02,"t":"2025-06-03T04:00:00Z","v":389500,"vw":289.727224},{"c":293.83,"h":293.88,"l":289.18,"n":13627,"o":291.07,"t":"2025-06-04T04:00:00Z","v":397773,"vw":293.017205},{"c":293.96,"h":294.685,"l":290.5801,"n":12836,"o":293.79,"t":"2025-06-05T04:00:00Z","v":471512,"vw":293.273739},{"c":295.43,"h":296.4,"l":293.565,"n":10969,"o":295.49,"t":"2025-06-06T04:00:00Z","v":313269,"vw":295.175569},{"c":294.73,"h":297,"l":294.32,"n":12793,"o":296.17,"t":"2025-06-09T04:00:00Z","v":230148,"vw":295.01046},{"c":293.66,"h":294.73,"l":290.755,"n":12001,"o":294.73,"t":"2025-06-10T04:00:00Z","v":269290,"vw":293.199629},{"c":292.89,"h":295,"l":290.4443,"n":10201,"o":294.6,"t":"2025-06-11T04:00:00Z","v":251049,"vw":293.072442},{"c":291.66,"h":294.07,"l":290.865,"n":10489,"o":292.38,"t":"2025-06-12T04:00:00Z","v":266810,"vw":292.002795},{"c":286.61,"h":291.5562,"l":285.1232,"n":10671,"o":287.87,"t":"2025-06-13T04:00:00Z","v":253474,"vw":286.761842},{"c":290.34,"h":292.05,"l":288.575,"n":12187,"o":289.4,"t":"2025-06-16T04:00:00Z","v":299052,"vw":290.486358},{"c":288.59,"h":292.26,"l":286.58,"n":13347,"o":288.56,"t":"2025-06-17T04:00:00Z","v":422187,"vw":288.523051},{"c":286.48,"h":290.415,"l":286.1,"n":12126,"o":288.98,"t":"2025-06-18T04:00:00Z","v":376115,"vw":287.196277},{"c":287.13,"h":289.13,"l":283.79,"n":12749,"o":288.5,"t":"2025-06-20T04:00:00Z","v":842795,"vw":287.066056},{"c":295.09,"h":295.34,"l":285.71,"n":15945,"o":287.43,"t":"2025-06-23T04:00:00Z","v":452311,"vw":293.210968},{"c":295.9,"h":298.7,"l":293.28,"n":13304,"o":297,"t":"2025-06-24T04:00:00Z","v":435278,"vw":296.336227},{"c":294.41,"h":297.015,"l":293.8833,"n":13762,"o":295.78,"t":"2025-06-25T04:00:00Z","v":407141,"vw":295.04637},{"c":289.09,"h":295.13,"l":284.2701,"n":25501,"o":295,"t":"2025-06-26T04:00:00Z","v":995987,"vw":289.566214},{"c":295.75,"h":297.57,"l":287.825,"n":18206,"o":288.88,"t":"2025-06-27T04:00:00Z","v":675626,"vw":295.260212},{"c":294.32,"h":301.83,"l":293.83,"n":17215,"o":297.45,"t":"2025-06-30T04:00:00Z","v":631000,"vw":295.409316},{"c":295.97,"h":298.62,"l":293.31,"n":18966,"o":294.32,"t":"2025-07-01T04:00:00Z","v":517833,"vw":296.048736},{"c":296.12,"h":296.8225,"l":293.305,"n":15011,"o":294.98,"t":"2025-07-02T04:00:00Z","v":388249,"vw":295.705462},{"c":300.13,"h":301.78,"l":297.62,"n":9673,"o":298.23,"t":"2025-07-03T04:00:00Z","v":272018,"vw":299.908719},{"c":299.26,"h":301.66,"l":297,"n":16654,"o":298.75,"t":"2025-07-07T04:00:00Z","v":469459,"vw":299.382526},{"c":302.41,"h":304.7,"l":299.1,"n":16982,"o":301.56,"t":"2025-07-08T04:00:00Z","v":544676,"vw":302.166515},{"c":302.28,"h":302.68,"l":297.65,"n":15684,"o":302.45,"t":"2025-07-09T04:00:00Z","v":430053,"vw":301.263761},{"c":299.89,"h":303.43,"l":297.3,"n":14935,"o":301.97,"t":"2025-07-10T04:00:00Z","v":423571,"vw":300.722592},{"c":291.89,"h":299.23,"l":291.24,"n":15180,"o":299.23,"t":"2025-07-11T04:00:00Z","v":451319,"vw":292.967058},{"c":294.15,"h":295.42,"l":290.67,"n":15707,"o":291.7,"t":"2025-07-14T04:00:00Z","v":390700,"vw":293.626658},{"c":290.76,"h":296.11,"l":290.65,"n":15015,"o":294.67,"t":"2025-07-15T04:00:00Z","v":436041,"vw":291.885744},{"c":293.12,"h":293.55,"l":288.76,"n":12041,"o":291.75,"t":"2025-07-16T04:00:00Z","v":333386,"vw":292.591433},{"c":300.34,"h":301.21,"l":293.13,"n":17924,"o":294.89,"t":"2025-07-17T04:00:00Z","v":541943,"vw":299.826669},{"c":302.17,"h":307,"l":300.19,"n":16204,"o":301.92,"t":"2025-07-18T04:00:00Z","v":597884,"vw":302.411952},{"c":300.12,"h":302.17,"l":298.105,"n":11917,"o":301.64,"t":"2025-07-21T04:00:00Z","v":292347,"vw":300.385014},{"c":297.82,"h":300.425,"l":296.66,"n":12034,"o":300.4,"t":"2025-07-22T04:00:00Z","v":346063,"vw":298.285824},{"c":300.62,"h":300.69,"l":297.85,"n":10644,"o":298.81,"t":"2025-07-23T04:00:00Z","v":362318,"vw":300.134788},{"c":301.93,"h":305.15,"l":298.88,"n":15074,"o":300.19,"t":"2025-07-24T04:00:00Z","v":508264,"vw":302.660785},{"c":299.37,"h":303.77,"l":299.01,"n":10366,"o":302.12,"t":"2025-07-25T04:00:00Z","v":262548,"vw":300.205327},{"c":301.63,"h":302.01,"l":298.7,"n":14129,"o":299.54,"t":"2025-07-28T04:00:00Z","v":370045,"vw":301.26565},{"c":299.24,"h":305.9799,"l":298.357,"n":18731,"o":302.89,"t":"2025-07-29T04:00:00Z","v":462378,"vw":300.326569},{"c":298.99,"h":301.89,"l":294.89,"n":23397,"o":299.97,"t":"2025-07-30T04:00:00Z","v":830302,"vw":298.938951},{"c":313.42,"h":333.9999,"l":312.5901,"n":46380,"o":323,"t":"2025-07-31T04:00:00Z","v":1829371,"vw":319.384144},{"c":307.43,"h":309.77,"l":301.52,"n":28394,"o":308.14,"t":"2025-08-01T04:00:00Z","v":790548,"vw":307.030846},{"c":321,"h":322.63,"l":308.97,"n":24109,"o":309.73,"t":"2025-08-04T04:00:00Z","v":813756,"vw":319.971916},{"c":318.78,"h":324.12,"l":315.93,"n":23368,"o":320.59,"t":"2025-08-05T04:00:00Z","v":826681,"vw":318.99474},{"c":321.23,"h":323.2,"l":316.65,"n":17296,"o":319.98,"t":"2025-08-06T04:00:00Z","v":523217,"vw":320.852358},{"c":317.23,"h":323,"l":314.855,"n":18183,"o":322.5,"t":"2025-08-07T04:00:00Z","v":469163,"vw":317.321821},{"c":321.77,"h":322.6,"l":317.28,"n":15164,"o":319.2,"t":"2025-08-08T04:00:00Z","v":403248,"vw":321.519002},{"c":318.11,"h":323.52,"l":317.25,"n":16413,"o":320.34,"t":"2025-08-11T04:00:00Z","v":412820,"vw":319.576761},{"c":326.47,"h":326.64,"l":319.01,"n":17590,"o":319.01,"t":"2025-08-12T04:00:00Z","v":770371,"vw":325.178004},{"c":325.79,"h":327.83,"l":324.045,"n":15148,"o":327.83,"t":"2025-08-13T04:00:00Z","v":492472,"vw":325.686887},{"c":318.5,"h":323.68,"l":315.1,"n":11894,"o":322.53,"t":"2025-08-14T04:00:00Z","v":300996,"vw":318.542184},{"c":315.34,"h":318.78,"l":313.95,"n":12624,"o":318.78,"t":"2025-08-15T04:00:00Z","v":327753,"vw":315.844289},{"c":316.26,"h":317.1199,"l":312.65,"n":13795,"o":315,"t":"2025-08-18T04:00:00Z","v":367801,"vw":315.433762},{"c":315.48,"h":319.1,"l":314.225,"n":11004,"o":315.66,"t":"2025-08-19T04:00:00Z","v":334034,"vw":315.702387},{"c":315.79,"h":316.39,"l":308.4101,"n":13923,"o":315.48,"t":"2025-08-20T04:00:00Z","v":371978,"vw":314.152849},{"c":314.23,"h":316.5799,"l":313.01,"n":9976,"o":314.48,"t":"2025-08-21T04:00:00Z","v":332294,"vw":314.637279},{"c":317.23,"h":322.42,"l":315.58,"n":12740,"o":316.02,"t":"2025-08-22T04:00:00Z","v":312595,"vw":318.195795},{"c":315.7,"h":317.58,"l":315.48,"n":10825,"o":317.41,"t":"2025-08-25T04:00:00Z","v":246817,"vw":316.084367},{"c":315.57,"h":319.14,"l":313.22,"n":13793,"o":316.98,"t":"2025-08-26T04:00:00Z","v":694728,"vw":315.537072},{"c":317.74,"h":318.53,"l":314.715,"n":10740,"o":315.24,"t":"2025-08-27T04:00:00Z","v":249644,"vw":317.58007},{"c":318.4,"h":320.25,"l":315.235,"n":13104,"o":317,"t":"2025-08-28T04:00:00Z","v":414246,"vw":318.491246},{"c":313.14,"h":319.07,"l":310.33,"n":13640,"o":319.07,"t":"2025-08-29T04:00:00Z","v":593450,"vw":313.197704},{"c":306.73,"h":311.12,"l":306.0415,"n":17963,"o":309.89,"t":"2025-09-02T04:00:00Z","v":598882,"vw":307.412463},{"c":309.03,"h":309.12,"l":303.605,"n":15676,"o":305.94,"t":"2025-09-03T04:00:00Z","v":450602,"vw":307.297412},{"c":314.35,"h":314.74,"l":309.33,"n":15828,"o":310.16,"t":"2025-09-04T04:00:00Z","v":400918,"vw":313.837505},{"c":316.17,"h":317.03,"l":311.87,"n":11869,"o":314.35,"t":"2025-09-05T04:00:00Z","v":243598,"vw":314.453072},{"c":320.63,"h":320.8,"l":316.52,"n":14958,"o":316.57,"t":"2025-09-08T04:00:00Z","v":316394,"vw":319.847231},{"c":325.41,"h":329.805,"l":318.53,"n":18411,"o":319.86,"t":"2025-09-09T04:00:00Z","v":428956,"vw":325.563446},{"c":326.69,"h":329.225,"l":322.56,"n":14103,"o":326.6,"t":"2025-09-10T04:00:00Z","v":394774,"vw":326.46389},{"c":334.59,"h":337.39,"l":326.69,"n":19404,"o":326.69,"t":"2025-09-11T04:00:00Z","v":464890,"vw":334.333977},{"c":321.67,"h":332.49,"l":320.97,"n":17769,"o":332.49,"t":"2025-09-12T04:00:00Z","v":439879,"vw":323.116288},{"c":324.1,"h":324.94,"l":319.7167,"n":16308,"o":320.27,"t":"2025-09-15T04:00:00Z","v":355445,"vw":323.010989},{"c":323.73,"h":324.9999,"l":321.29,"n":13020,"o":324.05,"t":"2025-09-16T04:00:00Z","v":289011,"vw":323.490634},{"c":323.81,"h":326,"l":320.5409,"n":11737,"o":324.79,"t":"2025-09-17T04:00:00Z","v":258123,"vw":323.647961},{"c":331.8,"h":332.22,"l":324.31,"n":15324,"o":324.53,"t":"2025-09-18T04:00:00Z","v":380101,"vw":330.65574},{"c":328.69,"h":334.88,"l":325.61,"n":14646,"o":334.42,"t":"2025-09-19T04:00:00Z","v":1276690,"vw":328.849693},{"c":330.19,"h":330.81,"l":326,"n":16470,"o":326.16,"t":"2025-09-22T04:00:00Z","v":460754,"vw":329.422722},{"c":324.7,"h":334.25,"l":324.37,"n":14195,"o":329.96,"t":"2025-09-23T04:00:00Z","v":397274,"vw":325.97287},{"c":324.47,"h":325.9,"l":322.92,"n":14625,"o":325.34,"t":"2025-09-24T04:00:00Z","v":366147,"vw":324.47823},{"c":324,"h":324.465,"l":318.77,"n":13182,"o":321.71,"t":"2025-09-25T04:00:00Z","v":289212,"vw":322.995864},{"c":324.87,"h":326.14,"l":320.485,"n":12357,"o":324.35,"t":"2025-09-26T04:00:00Z","v":269343,"vw":324.686013},{"c":322.66,"h":329.2,"l":322.27,"n":12261,"o":327.47,"t":"2025-09-29T04:00:00Z","v":359669,"vw":323.213993},{"c":323.19,"h":324.8,"l":320.435,"n":14204,"o":323,"t":"2025-09-30T04:00:00Z","v":428416,"vw":322.97313},{"c":327.29,"h":327.69,"l":317.66,"n":14559,"o":320.61,"t":"2025-10-01T04:00:00Z","v":434952,"vw":326.119226},{"c":327.18,"h":329.06,"l":324.48,"n":13675,"o":328.05,"t":"2025-10-02T04:00:00Z","v":296970,"vw":326.928126},{"c":324.98,"h":330.882,"l":324.84,"n":10379,"o":327.37,"t":"2025-10-03T04:00:00Z","v":236057,"vw":326.147383},{"c":329,"h":333,"l":325.695,"n":12477,"o":325.88,"t":"2025-10-06T04:00:00Z","v":280017,"vw":329.042792},{"c":330.76,"h":334.5,"l":325.8501,"n":18640,"o":331.22,"t":"2025-10-07T04:00:00Z","v":1316442,"vw":332.648009},{"c":342.58,"h":343.84,"l":332.15,"n":22066,"o":333.38,"t":"2025-10-08T04:00:00Z","v":704667,"vw":341.443213},{"c":342.35,"h":342.64,"l":334.62,"n":15955,"o":342.58,"t":"2025-10-09T04:00:00Z","v":354423,"vw":340.909785},{"c":331.75,"h":346,"l":331.39,"n":15706,"o":344.46,"t":"2025-10-10T04:00:00Z","v":334954,"vw":335.792296},{"c":340.64,"h":343.33,"l":334.92,"n":21120,"o":343.33,"t":"2025-10-13T04:00:00Z","v":646685,"vw":340.272878},{"c":343.17,"h":345.47,"l":335.12,"n":22297,"o":336.88,"t":"2025-10-14T04:00:00Z","v":746151,"vw":342.842952},{"c":330.75,"h":343.17,"l":322.63,"n":32630,"o":341.42,"t":"2025-10-15T04:00:00Z","v":1449187,"vw":331.29474},{"c":295.35,"h":325.525,"l":287.5312,"n":67330,"o":324.68,"t":"2025-10-16T04:00:00Z","v":3040112,"vw":297.892599},{"c":300.9,"h":302.72,"l":292.5192,"n":36561,"o":295.01,"t":"2025-10-17T04:00:00Z","v":2254553,"vw":299.748232},{"c":296.5,"h":302,"l":295.03,"n":22713,"o":300.13,"t":"2025-10-20T04:00:00Z","v":842953,"vw":297.225711},{"c":299.21,"h":300.22,"l":294,"n":20095,"o":296.5,"t":"2025-10-21T04:00:00Z","v":930225,"vw":298.451218},{"c":297.835,"h":300.98,"l":294.2088,"n":18593,"o":300.01,"t":"2025-10-22T04:00:00Z","v":589741,"vw":297.3355},{"c":301.86,"h":303.29,"l":297.63,"n":18024,"o":297.63,"t":"2025-10-23T04:00:00Z","v":660519,"vw":301.804957},{"c":298.34,"h":305.35,"l":298.24,"n":16104,"o":305.35,"t":"2025-10-24T04:00:00Z","v":458579,"vw":300.382897},{"c":290.41,"h":304.61,"l":288.7,"n":45985,"o":303.6,"t":"2025-10-27T04:00:00Z","v":1878177,"vw":294.761234},{"c":267.58,"h":276.19,"l":261.5,"n":58958,"o":262.35,"t":"2025-10-28T04:00:00Z","v":2755007,"vw":268.261374},{"c":258.76,"h":267.05,"l":257.5,"n":34325,"o":267,"t":"2025-10-29T04:00:00Z","v":1294328,"vw":260.689103},{"c":256.69,"h":261.455,"l":256.01,"n":26068,"o":257.27,"t":"2025-10-30T04:00:00Z","v":936825,"vw":258.194195},{"c":253.05,"h":257.67,"l":252.49,"n":28494,"o":256.02,"t":"2025-10-31T04:00:00Z","v":1006496,"vw":253.863059},{"c":249.04,"h":253.25,"l":247.57,"n":36940,"o":252.98,"t":"2025-11-03T05:00:00Z","v":1539160,"vw":249.552568},{"c":241.38,"h":247.05,"l":239.94,"n":39274,"o":246.97,"t":"2025-11-04T05:00:00Z","v":1594879,"vw":242.137629},{"c":246.49,"h":250.5599,"l":241.95,"n":33042,"o":242.12,"t":"2025-11-05T05:00:00Z","v":1257733,"vw":246.785152},{"c":248.09,"h":249,"l":241.59,"n":32525,"o":245.34,"t":"2025-11-06T05:00:00Z","v":1407020,"vw":245.983402},{"c":245.74,"h":246.53,"l":242.03,"n":25805,"o":245.81,"t":"2025-11-07T05:00:00Z","v":957187,"vw":244.656919},{"c":240.77,"h":248.61,"l":239.01,"n":26596,"o":246.68,"t":"2025-11-10T05:00:00Z","v":861079,"vw":240.954564},{"c":238.51,"h":242,"l":237.54,"n":26346,"o":240.77,"t":"2025-11-11T05:00:00Z","v":881560,"vw":239.571145},{"c":240.17,"h":243.77,"l":238.76,"n":22429,"o":240.48,"t":"2025-11-12T05:00:00Z","v":647086,"vw":240.76662},{"c":238.87,"h":241.88,"l":236.53,"n":36075,"o":240.17,"t":"2025-11-13T05:00:00Z","v":1121452,"vw":238.564249},{"c":234,"h":237.13,"l":233.21,"n":25576,"o":236.14,"t":"2025-11-14T05:00:00Z","v":894417,"vw":234.913349},{"c":228.64,"h":234.24,"l":227.88,"n":26663,"o":232.23,"t":"2025-11-17T05:00:00Z","v":812277,"vw":230.670346},{"c":227.05,"h":229.96,"l":226,"n":22978,"o":227.44,"t":"2025-11-18T05:00:00Z","v":745328,"vw":227.882559},{"c":223.99,"h":228.91,"l":223.76,"n":23366,"o":225.45,"t":"2025-11-19T05:00:00Z","v":750689,"vw":225.373998},{"c":225.83,"h":230.63,"l":225.39,"n":36663,"o":226.99,"t":"2025-11-20T05:00:00Z","v":1335856,"vw":227.185396},{"c":234.29,"h":238.04,"l":225.83,"n":52735,"o":226.99,"t":"2025-11-21T05:00:00Z","v":3011679,"vw":234.217338},{"c":236.14,"h":238.79,"l":232.4,"n":36495,"o":234.885,"t":"2025-11-24T05:00:00Z","v":3194606,"vw":236.220045},{"c":240.01,"h":242.02,"l":236.14,"n":30496,"o":236.14,"t":"2025-11-25T05:00:00Z","v":1120083,"vw":240.578318},{"c":238.22,"h":241.23,"l":237.62,"n":27324,"o":240.76,"t":"2025-11-26T05:00:00Z","v":908103,"vw":239.040842},{"c":239.16,"h":242.48,"l":237.71,"n":16259,"o":240.45,"t":"2025-11-28T05:00:00Z","v":558446,"vw":240.073351},{"c":238.57,"h":243.26,"l":236.99,"n":34702,"o":236.99,"t":"2025-12-01T05:00:00Z","v":1199827,"vw":240.243325},{"c":238.52,"h":241.24,"l":233.955,"n":34484,"o":239.87,"t":"2025-12-02T05:00:00Z","v":1247129,"vw":238.412956},{"c":240.63,"h":241.185,"l":236.33,"n":33629,"o":238.36,"t":"2025-12-03T05:00:00Z","v":1072266,"vw":239.31462},{"c":243.33,"h":245.22,"l":239.325,"n":30557,"o":240.5,"t":"2025-12-04T05:00:00Z","v":1093669,"vw":243.006561},{"c":248.12,"h":249.0525,"l":243.03,"n":28247,"o":243.295,"t":"2025-12-05T05:00:00Z","v":952210,"vw":247.28795},{"c":248.21,"h":252.56,"l":248.02,"n":36049,"o":248.66,"t":"2025-12-08T05:00:00Z","v":1153231,"vw":249.800675},{"c":257.98,"h":259.41,"l":247.6,"n":40533,"o":248.21,"t":"2025-12-09T05:00:00Z","v":1335461,"vw":256.434767},{"c":258.08,"h":260.16,"l":255.2,"n":36312,"o":256.55,"t":"2025-12-10T05:00:00Z","v":1287397,"vw":257.718709},{"c":264.45,"h":265.6,"l":255.64,"n":37974,"o":258.03,"t":"2025-12-11T05:00:00Z","v":1482544,"vw":262.101484},{"c":262.67,"h":265.99,"l":259.525,"n":35374,"o":264.53,"t":"2025-12-12T05:00:00Z","v":1414407,"vw":262.65722},{"c":263.01,"h":266.25,"l":260.681,"n":44994,"o":264.76,"t":"2025-12-15T05:00:00Z","v":1966044,"vw":262.986723},{"c":258.26,"h":261.73,"l":256.13,"n":39772,"o":260.82,"t":"2025-12-16T05:00:00Z","v":1464100,"vw":258.182947},{"c":256.07,"h":260.97,"l":255.8,"n":40893,"o":257.91,"t":"2025-12-17T05:00:00Z","v":1434250,"vw":257.291174},{"c":259.11,"h":260.4,"l":252.04,"n":30536,"o":256.26,"t":"2025-12-18T05:00:00Z","v":1129078,"vw":258.196062},{"c":256.91,"h":262.35,"l":255.76,"n":30359,"o":259.44,"t":"2025-12-19T05:00:00Z","v":3168195,"vw":257.639139},{"c":260.4,"h":262.62,"l":257.78,"n":29302,"o":257.9,"t":"2025-12-22T05:00:00Z","v":1105433,"vw":260.651306},{"c":260.46,"h":261.52,"l":258.17,"n":25223,"o":259.86,"t":"2025-12-23T05:00:00Z","v":936283,"vw":259.856812},{"c":262.33,"h":262.735,"l":259.3,"n":14015,"o":260.46,"t":"2025-12-24T05:00:00Z","v":793717,"vw":261.815691},{"c":263.14,"h":265.27,"l":261.88,"n":25806,"o":262.68,"t":"2025-12-26T05:00:00Z","v":1217474,"vw":263.115528},{"c":259.43,"h":263.355,"l":257.74,"n":27466,"o":262.86,"t":"2025-12-29T05:00:00Z","v":962573,"vw":259.417421},{"c":259.37,"h":260.69,"l":257.46,"n":25220,"o":259.04,"t":"2025-12-30T05:00:00Z","v":1080867,"vw":259.630304},{"c":255.26,"h":259.81,"l":255.2,"n":28988,"o":259.13,"t":"2025-12-31T05:00:00Z","v":1237970,"vw":257.022603},{"c":256.63,"h":261.17,"l":254.21,"n":23584,"o":255.83,"t":"2026-01-02T05:00:00Z","v":825359,"vw":257.001739},{"c":272.06,"h":275.15,"l":262.28,"n":42585,"o":263.79,"t":"2026-01-05T05:00:00Z","v":1445660,"vw":271.921881},{"c":270.64,"h":272.93,"l":265.27,"n":30687,"o":271.33,"t":"2026-01-06T05:00:00Z","v":1090378,"vw":270.098801},{"c":267.92,"h":271.02,"l":265.31,"n":25026,"o":269,"t":"2026-01-07T05:00:00Z","v":709764,"vw":267.271851},{"c":269.41,"h":273.08,"l":266.42,"n":24844,"o":266.82,"t":"2026-01-08T05:00:00Z","v":789753,"vw":270.538279},{"c":269.31,"h":272.1342,"l":264.86,"n":24276,"o":270.49,"t":"2026-01-09T05:00:00Z","v":667477,"vw":268.147015},{"c":270.56,"h":272.15,"l":264.58,"n":26872,"o":265,"t":"2026-01-12T05:00:00Z","v":802004,"vw":269.771232},{"c":269.81,"h":273.37,"l":267.6141,"n":24661,"o":270.63,"t":"2026-01-13T05:00:00Z","v":601371,"vw":269.61306},{"c":267.45,"h":269.51,"l":265.21,"n":23490,"o":267.69,"t":"2026-01-14T05:00:00Z","v":760566,"vw":266.927944},{"c":273.99,"h":280.75,"l":272.52,"n":36263,"o":277.3,"t":"2026-01-15T05:00:00Z","v":1187823,"vw":275.357544},{"c":268.22,"h":275.6599,"l":266,"n":29557,"o":273.99,"t":"2026-01-16T05:00:00Z","v":2542603,"vw":268.725914},{"c":259.7,"h":267.055,"l":259.44,"n":27179,"o":262.73,"t":"2026-01-20T05:00:00Z","v":923107,"vw":262.675172},{"c":261.55,"h":265.84,"l":260.18,"n":25981,"o":260.27,"t":"2026-01-21T05:00:00Z","v":887503,"vw":262.618024},{"c":262,"h":267.405,"l":261.06,"n":23031,"o":263.57,"t":"2026-01-22T05:00:00Z","v":701501,"vw":262.362038},{"c":259.26,"h":265.55,"l":257.175,"n":25376,"o":261.01,"t":"2026-01-23T05:00:00Z","v":813948,"vw":260.447585},{"c":267.45,"h":268.28,"l":261.85,"n":33521,"o":261.87,"t":"2026-01-26T05:00:00Z","v":1295194,"vw":266.20645},{"c":270.43,"h":272.91,"l":264.34,"n":53327,"o":268.52,"t":"2026-01-27T05:00:00Z","v":2244625,"vw":269.744106},{"c":292.3,"h":303.98,"l":285,"n":68845,"o":298.5,"t":"2026-01-28T05:00:00Z","v":2875237,"vw":293.041963},{"c":282.53,"h":293.75,"l":274.2,"n":37656,"o":293.75,"t":"2026-01-29T05:00:00Z","v":1263013,"vw":281.453951},{"c":275.61,"h":283.8,"l":272.0773,"n":28790,"o":280.465,"t":"2026-01-30T05:00:00Z","v":1026107,"vw":275.406582},{"c":280.72,"h":281.8,"l":272,"n":26899,"o":273.28,"t":"2026-02-02T05:00:00Z","v":802186,"vw":279.282929},{"c":274.63,"h":285.09,"l":272.19,"n":34727,"o":281.37,"t":"2026-02-03T05:00:00Z","v":1216275,"vw":276.801653},{"c":276.49,"h":280.69,"l":273.86,"n":26073,"o":276.26,"t":"2026-02-04T05:00:00Z","v":846178,"vw":276.709686},{"c":271.21,"h":277.7299,"l":269.08,"n":21787,"o":276.07,"t":"2026-02-05T05:00:00Z","v":541264,"vw":272.026069},{"c":276.57,"h":278.93,"l":272.22,"n":20239,"o":273.61,"t":"2026-02-06T05:00:00Z","v":516806,"vw":275.317855},{"c":278.74,"h":279.009,"l":274.98,"n":21308,"o":276.57,"t":"2026-02-09T05:00:00Z","v":578378,"vw":277.758495},{"c":282.38,"h":283.34,"l":278.32,"n":17595,"o":278.32,"t":"2026-02-10T05:00:00Z","v":494375,"vw":281.894082},{"c":282.67,"h":284.98,"l":277.94,"n":19350,"o":284.5,"t":"2026-02-11T05:00:00Z","v":427483,"vw":281.941782},{"c":262.02,"h":281.03,"l":259.665,"n":30831,"o":281.03,"t":"2026-02-12T05:00:00Z","v":944694,"vw":264.615044},{"c":273.93,"h":275.38,"l":262.89,"n":20762,"o":265.37,"t":"2026-02-13T05:00:00Z","v":586484,"vw":272.877737},{"c":270.58,"h":273.741,"l":268.47,"n":17652,"o":273.33,"t":"2026-02-17T05:00:00Z","v":513747,"vw":270.888128},{"c":277.69,"h":278.72,"l":267.62,"n":19244,"o":270.13,"t":"2026-02-18T05:00:00Z","v":535458,"vw":276.962659},{"c":279.19,"h":279.78,"l":273,"n":19741,"o":275.61,"t":"2026-02-19T05:00:00Z","v":677608,"vw":277.881807},{"c":278.39,"h":287.5742,"l":277.64,"n":18942,"o":279,"t":"2026-02-20T05:00:00Z","v":685393,"vw":281.084128},{"c":269.52,"h":276.685,"l":268.495,"n":19674,"o":275.82,"t":"2026-02-23T05:00:00Z","v":564628,"vw":270.049718},{"c":272.03,"h":275.38,"l":266.08,"n":18118,"o":269.57,"t":"2026-02-24T05:00:00Z","v":632688,"vw":271.656788},{"c":278.55,"h":278.915,"l":272.56,"n":18037,"o":275.06,"t":"2026-02-25T05:00:00Z","v":1254407,"vw":277.479877},{"c":277.52,"h":283.53,"l":275.805,"n":22070,"o":280.77,"t":"2026-02-26T05:00:00Z","v":842476,"vw":278.591167},{"c":271.36,"h":275.225,"l":266.68,"n":25361,"o":273.95,"t":"2026-02-27T05:00:00Z","v":1185543,"vw":270.636162},{"c":278,"h":279.45,"l":269.84,"n":17956,"o":271.58,"t":"2026-03-02T05:00:00Z","v":507477,"vw":277.325384},{"c":281.54,"h":281.98,"l":270.79,"n":21020,"o":272.8,"t":"2026-03-03T05:00:00Z","v":618728,"vw":278.585949},{"c":286.12,"h":286.96,"l":277.26,"n":24412,"o":280.48,"t":"2026-03-04T05:00:00Z","v":713471,"vw":284.068906},{"c":283.64,"h":287.65,"l":278.69,"n":22088,"o":283.26,"t":"2026-03-05T05:00:00Z","v":527566,"vw":282.799162},{"c":286.22,"h":286.79,"l":275.855,"n":22528,"o":277.05,"t":"2026-03-06T05:00:00Z","v":582263,"vw":284.448467},{"c":285.33,"h":287.14,"l":274.29,"n":22437,"o":281.55,"t":"2026-03-09T04:00:00Z","v":610538,"vw":282.912718},{"c":286.14,"h":289.99,"l":281.99,"n":16856,"o":286.84,"t":"2026-03-10T04:00:00Z","v":415701,"vw":286.81137},{"c":289.52,"h":289.98,"l":283.06,"n":14937,"o":286.14,"t":"2026-03-11T04:00:00Z","v":418294,"vw":288.201381},{"c":282.69,"h":289.82,"l":282.515,"n":16634,"o":287.14,"t":"2026-03-12T04:00:00Z","v":433318,"vw":284.871993},{"c":289.31,"h":291,"l":283.46,"n":20357,"o":285.9,"t":"2026-03-13T04:00:00Z","v":599778,"vw":288.897171},{"c":283.73,"h":292.1,"l":282.66,"n":28048,"o":289.31,"t":"2026-03-16T04:00:00Z","v":841294,"vw":285.212543},{"c":286.03,"h":290.63,"l":282.45,"n":23095,"o":283.06,"t":"2026-03-17T04:00:00Z","v":760048,"vw":287.53276},{"c":282.2,"h":289.38,"l":281.77,"n":22215,"o":286.03,"t":"2026-03-18T04:00:00Z","v":608576,"vw":284.422732},{"c":290.3,"h":293.53,"l":279.37,"n":25489,"o":279.91,"t":"2026-03-19T04:00:00Z","v":1294123,"vw":288.661083},{"c":284.28,"h":295.51,"l":282.25,"n":20481,"o":291.06,"t":"2026-03-20T04:00:00Z","v":2968276,"vw":284.92023},{"c":289.75,"h":290.8,"l":286.43,"n":20130,"o":288.37,"t":"2026-03-23T04:00:00Z","v":588038,"vw":289.374126},{"c":289.04,"h":290.91,"l":284.995,"n":17526,"o":286.83,"t":"2026-03-24T04:00:00Z","v":445579,"vw":288.886513},{"c":297.86,"h":300.62,"l":290.925,"n":28123,"o":292.87,"t":"2026-03-25T04:00:00Z","v":774776,"vw":297.648775},{"c":293.15,"h":303.995,"l":292.49,"n":19201,"o":297.24,"t":"2026-03-26T04:00:00Z","v":642655,"vw":295.957375},{"c":281.98,"h":291.41,"l":278.3501,"n":27428,"o":290.04,"t":"2026-03-27T04:00:00Z","v":664458,"vw":281.438083},{"c":279.73,"h":285.73,"l":278.16,"n":18803,"o":283.41,"t":"2026-03-30T04:00:00Z","v":536712,"vw":280.211191},{"c":289.33,"h":291.29,"l":277.18,"n":17868,"o":281.18,"t":"2026-03-31T04:00:00Z","v":513231,"vw":287.612271},{"c":295.65,"h":297.31,"l":289,"n":20030,"o":290.82,"t":"2026-04-01T04:00:00Z","v":526933,"vw":295.260139},{"c":303.35,"h":304.49,"l":290.64,"n":21068,"o":290.64,"t":"2026-04-02T04:00:00Z","v":553253,"vw":301.8963},{"c":307.64,"h":308.9,"l":304.85,"n":18644,"o":306.44,"t":"2026-04-06T04:00:00Z","v":505265,"vw":307.299042},{"c":309.1,"h":310.39,"l":302.83,"n":18980,"o":307.2,"t":"2026-04-07T04:00:00Z","v":493490,"vw":307.967894},{"c":304.76,"h":315.34,"l":303.5775,"n":31172,"o":315.09,"t":"2026-04-08T04:00:00Z","v":946502,"vw":306.671247},{"c":294.59,"h":305.77,"l":289.87,"n":30501,"o":303.56,"t":"2026-04-09T04:00:00Z","v":897064,"vw":295.051772},{"c":289.81,"h":295.14,"l":284,"n":26110,"o":294.5,"t":"2026-04-10T04:00:00Z","v":639808,"vw":289.322347},{"c":298.07,"h":298.49,"l":287.04,"n":22521,"o":287.04,"t":"2026-04-13T04:00:00Z","v":642279,"vw":296.667088},{"c":295.19,"h":301.725,"l":294.455,"n":20614,"o":300,"t":"2026-04-14T04:00:00Z","v":572573,"vw":295.982973},{"c":299.09,"h":300.35,"l":295.91,"n":19924,"o":296.7,"t":"2026-04-15T04:00:00Z","v":507031,"vw":298.754749},{"c":308.06,"h":308.16,"l":300.015,"n":19415,"o":301.69,"t":"2026-04-16T04:00:00Z","v":650214,"vw":306.805005},{"c":310.87,"h":313.75,"l":306.91,"n":19179,"o":310.54,"t":"2026-04-17T04:00:00Z","v":606918,"vw":310.955862},{"c":314,"h":314.44,"l":310,"n":15988,"o":310.5,"t":"2026-04-20T04:00:00Z","v":490605,"vw":313.174054},{"c":315.56,"h":319.68,"l":314.305,"n":21572,"o":314.91,"t":"2026-04-21T04:00:00Z","v":801363,"vw":316.833527},{"c":311.18,"h":318.54,"l":308.7,"n":19688,"o":316.5,"t":"2026-04-22T04:00:00Z","v":536860,"vw":311.819343},{"c":299.89,"h":311.537,"l":294.69,"n":28051,"o":311.1,"t":"2026-04-23T04:00:00Z","v":934943,"vw":299.651649},{"c":303.16,"h":303.71,"l":293.67,"n":26420,"o":299.75,"t":"2026-04-24T04:00:00Z","v":830925,"vw":300.565722},{"c":297.72,"h":304.64,"l":295.68,"n":26615,"o":301.94,"t":"2026-04-27T04:00:00Z","v":934152,"vw":298.690212},{"c":303.79,"h":305.06,"l":290.6,"n":46341,"o":299.08,"t":"2026-04-28T04:00:00Z","v":1714551,"vw":300.017403},{"c":328.15,"h":331.96,"l":311.84,"n":45904,"o":313.5,"t":"2026-04-29T04:00:00Z","v":1666485,"vw":326.088898},{"c":323.9,"h":329.2,"l":318.93,"n":34221,"o":327.54,"t":"2026-04-30T04:00:00Z","v":1023310,"vw":323.220449},{"c":323.2,"h":326,"l":320.1407,"n":26068,"o":324.49,"t":"2026-05-01T04:00:00Z","v":779016,"vw":322.537059},{"c":329.93,"h":332.49,"l":322.32,"n":25389,"o":322.33,"t":"2026-05-04T04:00:00Z","v":652310,"vw":329.144811},{"c":339.9,"h":340.61,"l":329.93,"n":22414,"o":330.58,"t":"2026-05-05T04:00:00Z","v":599315,"vw":338.40382},{"c":341.02,"h":342.8699,"l":331.17,"n":23954,"o":339.94,"t":"2026-05-06T04:00:00Z","v":675454,"vw":339.058353},{"c":345.02,"h":347.47,"l":340.69,"n":26352,"o":342.48,"t":"2026-05-07T04:00:00Z","v":713833,"vw":344.294426},{"c":354.03,"h":354.52,"l":342.826,"n":27215,"o":345.03,"t":"2026-05-08T04:00:00Z","v":709030,"vw":352.36345},{"c":358.3,"h":360,"l":350.94,"n":22339,"o":353.6,"t":"2026-05-11T04:00:00Z","v":554101,"vw":357.475222},{"c":354.98,"h":362,"l":352.05,"n":22932,"o":358.68,"t":"2026-05-12T04:00:00Z","v":505377,"vw":354.924667},{"c":357.4,"h":359.93,"l":349.725,"n":22811,"o":354.54,"t":"2026-05-13T04:00:00Z","v":653126,"vw":356.368944},{"c":364.59,"h":365.53,"l":356.45,"n":29092,"o":360.34,"t":"2026-05-14T04:00:00Z","v":967980,"vw":361.626645},{"c":362.58,"h":365.83,"l":358.82,"n":19303,"o":360,"t":"2026-05-15T04:00:00Z","v":537050,"vw":362.961164},{"c":379.74,"h":384.995,"l":370.74,"n":31126,"o":375.34,"t":"2026-05-18T04:00:00Z","v":827791,"vw":379.268602},{"c":383.5,"h":386.29,"l":378.025,"n":28586,"o":378.025,"t":"2026-05-19T04:00:00Z","v":777235,"vw":382.863783},{"c":382.42,"h":391.25,"l":379.89,"n":22525,"o":381.88,"t":"2026-05-20T04:00:00Z","v":639722,"vw":383.789562},{"c":383.7,"h":387.26,"l":379.22,"n":20610,"o":382.42,"t":"2026-05-21T04:00:00Z","v":720713,"vw":383.502826},{"c":393.63,"h":395.77,"l":386.69,"n":17376,"o":386.69,"t":"2026-05-22T04:00:00Z","v":451391,"vw":391.976448},{"c":397,"h":399.59,"l":390.59,"n":19808,"o":394.45,"t":"2026-05-26T04:00:00Z","v":538089,"vw":397.264553},{"c":388.15,"h":395.86,"l":385.34,"n":29004,"o":394.11,"t":"2026-05-27T04:00:00Z","v":757801,"vw":389.716121},{"c":383.43,"h":397.88,"l":372.62,"n":35279,"o":388.27,"t":"2026-05-28T04:00:00Z","v":1293286,"vw":384.350129},{"c":383.45,"h":389.94,"l":374.65,"n":31307,"o":385.74,"t":"2026-05-29T04:00:00Z","v":1667584,"vw":382.551958},{"c":395.62,"h":396.5074,"l":382.59,"n":26474,"o":383.29,"t":"2026-06-01T04:00:00Z","v":654370,"vw":391.770204},{"c":409.13,"h":410.105,"l":394.02,"n":24959,"o":397.8,"t":"2026-06-02T04:00:00Z","v":734941,"vw":405.467621},{"c":405.66,"h":411.515,"l":398.47,"n":22839,"o":405.65,"t":"2026-06-03T04:00:00Z","v":660789,"vw":407.353636},{"c":408.66,"h":409.035,"l":392.49,"n":21505,"o":403.24,"t":"2026-06-04T04:00:00Z","v":519538,"vw":405.687636},{"c":393.35,"h":406.265,"l":393.04,"n":20133,"o":405.14,"t":"2026-06-05T04:00:00Z","v":433344,"vw":396.610916},{"c":396.19,"h":402.39,"l":387.88,"n":16340,"o":391.77,"t":"2026-06-08T04:00:00Z","v":422896,"vw":397.343809},{"c":395.23,"h":403.39,"l":381.93,"n":22429,"o":399.7,"t":"2026-06-09T04:00:00Z","v":471287,"vw":393.868972},{"c":390.77,"h":401.24,"l":389.58,"n":19764,"o":394.67,"t":"2026-06-10T04:00:00Z","v":466652,"vw":392.196457},{"c":393.84,"h":397.4,"l":387.32,"n":17457,"o":390.96,"t":"2026-06-11T04:00:00Z","v":455927,"vw":393.470897},{"c":396.16,"h":398.79,"l":390.585,"n":15215,"o":397.89,"t":"2026-06-12T04:00:00Z","v":289740,"vw":395.96156},{"c":396.81,"h":404,"l":392.88,"n":19308,"o":397.71,"t":"2026-06-15T04:00:00Z","v":545044,"vw":397.112944},{"c":388.85,"h":401.25,"l":386.28,"n":20758,"o":398.5,"t":"2026-06-16T04:00:00Z","v":526499,"vw":390.64011},{"c":384.88,"h":392,"l":381.6,"n":21040,"o":388.11,"t":"2026-06-17T04:00:00Z","v":527459,"vw":386.248844},{"c":385.49,"h":391.77,"l":374.4,"n":20189,"o":389.68,"t":"2026-06-18T04:00:00Z","v":1652356,"vw":384.557433},{"c":391.27,"h":392.59,"l":383.64,"n":21476,"o":383.73,"t":"2026-06-22T04:00:00Z","v":617210,"vw":389.536207},{"c":389.53,"h":393.68,"l":386.67,"n":22381,"o":387.2,"t":"2026-06-23T04:00:00Z","v":695772,"vw":389.386349},{"c":384.78,"h":391.485,"l":382.16,"n":20030,"o":389.01,"t":"2026-06-24T04:00:00Z","v":558228,"vw":385.402424},{"c":386.01,"h":390,"l":381.67,"n":19054,"o":384.78,"t":"2026-06-25T04:00:00Z","v":460253,"vw":386.725434},{"c":394.53,"h":395.96,"l":382.01,"n":24082,"o":386.23,"t":"2026-06-26T04:00:00Z","v":804512,"vw":392.400187},{"c":410.56,"h":414,"l":396.92,"n":26468,"o":400,"t":"2026-06-29T04:00:00Z","v":735678,"vw":410.982652},{"c":415.96,"h":427.54,"l":407,"n":26894,"o":413.41,"t":"2026-06-30T04:00:00Z","v":1016016,"vw":419.026452},{"c":424.18,"h":424.87,"l":413.01,"n":22689,"o":413.41,"t":"2026-07-01T04:00:00Z","v":669138,"vw":422.895008},{"c":408.14,"h":425.335,"l":404.54,"n":24800,"o":422.37,"t":"2026-07-02T04:00:00Z","v":590988,"vw":409.506034},{"c":419.03,"h":426.28,"l":407,"n":19244,"o":407,"t":"2026-07-06T04:00:00Z","v":449233,"vw":420.031194},{"c":417.11,"h":423.91,"l":415.19,"n":17403,"o":421.53,"t":"2026-07-07T04:00:00Z","v":437045,"vw":418.701012},{"c":419.14,"h":420.72,"l":408.99,"n":18121,"o":415.32,"t":"2026-07-08T04:00:00Z","v":430922,"vw":417.650078},{"c":430.32,"h":431.41,"l":418.12,"n":22483,"o":418.12,"t":"2026-07-09T04:00:00Z","v":613237,"vw":429.275306},{"c":430.39,"h":432.7399,"l":425.82,"n":15182,"o":427.79,"t":"2026-07-10T04:00:00Z","v":359890,"vw":430.204881},{"c":420.95,"h":431.66,"l":418.24,"n":17235,"o":426.92,"t":"2026-07-13T04:00:00Z","v":420653,"vw":423.123929},{"c":431.26,"h":432.68,"l":421.965,"n":22126,"o":424.34,"t":"2026-07-14T04:00:00Z","v":588831,"vw":429.531318},{"c":421.47,"h":435,"l":414.44,"n":22243,"o":433.935,"t":"2026-07-15T04:00:00Z","v":497818,"vw":421.256814},{"c":403.41,"h":419.49,"l":399.97,"n":24763,"o":419.34,"t":"2026-07-16T04:00:00Z","v":483951,"vw":403.822123},{"c":409.095,"h":413.54,"l":391.97,"n":18267,"o":395.12,"t":"2026-07-17T04:00:00Z","v":461892,"vw":408.480227},{"c":411.92,"h":419.84,"l":410.98,"n":19306,"o":410.98,"t":"2026-07-20T04:00:00Z","v":398399,"vw":413.999197},{"c":408.74,"h":417.03,"l":407.57,"n":22869,"o":417.03,"t":"2026-07-21T04:00:00Z","v":632615,"vw":409.508575},{"c":400.61,"h":408.6,"l":399.56,"n":22064,"o":405.2,"t":"2026-07-22T04:00:00Z","v":542352,"vw":402.06281},{"c":388.08,"h":403.49,"l":386.79,"n":20947,"o":398.51,"t":"2026-07-23T04:00:00Z","v":562670,"vw":390.567915},{"c":392.21,"h":393.77,"l":385.37,"n":21254,"o":393.77,"t":"2026-07-24T04:00:00Z","v":530919,"vw":390.832604},{"c":407.96,"h":410.81,"l":391.54,"n":47025,"o":398.8,"t":"2026-07-27T04:00:00Z","v":1620690,"vw":404.965184},{"c":403.46,"h":414,"l":366.93,"n":49026,"o":393.99,"t":"2026-07-28T04:00:00Z","v":1622114,"vw":402.888968},{"c":386.95,"h":411.1,"l":385.72,"n":36751,"o":403.46,"t":"2026-07-29T04:00:00Z","v":851063,"vw":393.908226},{"c":388.75,"h":393.58,"l":386.01,"n":24984,"o":390.6,"t":"2026-07-30T04:00:00Z","v":719517,"vw":389.39288},{"c":402.57,"h":405.85,"l":394.005,"n":24077,"o":394.37,"t":"2026-07-31T04:00:00Z","v":754653,"vw":402.366169},{"c":406.35,"h":408.26,"l":392.3901,"n":27805,"o":403.8,"t":"2026-08-03T04:00:00Z","v":1041149,"vw":405.331849},{"c":412.25,"h":418.585,"l":408.21,"n":29568,"o":410.63,"t":"2026-08-04T04:00:00Z","v":1168401,"vw":413.430243},{"c":411.32,"h":417.56,"l":408.89,"n":23017,"o":414.63,"t":"2026-08-05T04:00:00Z","v":651503,"vw":412.156823},{"c":413.07,"h":414.8,"l":404,"n":21190,"o":411.72,"t":"2026-08-06T04:00:00Z","v":542771,"vw":412.202194},{"c":400.23,"h":420,"l":400.07,"n":23307,"o":420,"t":"2026-08-07T04:00:00Z","v":589322,"vw":405.330907},{"c":409.99,"h":415.79,"l":401.8335,"n":23279,"o":403.87,"t":"2026-08-10T04:00:00Z","v":690260,"vw":411.58442},{"c":414,"h":419.99,"l":406.83,"n":19811,"o":410,"t":"2026-08-11T04:00:00Z","v":534640,"vw":415.035894},{"c":422.95,"h":425.605,"l":414.81,"n":20494,"o":414.81,"t":"2026-08-12T04:00:00Z","v":593328,"vw":421.449786},{"c":416,"h":423.6046,"l":412.55,"n":20310,"o":421.48,"t":"2026-08-13T04:00:00Z","v":547311,"vw":417.920657},{"c":403.2,"h":420.05,"l":402.255,"n":18487,"o":420.05,"t":"2026-08-14T04:00:00Z","v":455025,"vw":406.421616},{"c":395.54,"h":401.26,"l":394.02,"n":21461,"o":399.45,"t":"2026-08-17T04:00:00Z","v":435248,"vw":396.098232},{"c":393.62,"h":399.26,"l":390.81,"n":19941,"o":390.81,"t":"2026-08-18T04:00:00Z","v":465480,"vw":394.978836},{"c":382.63,"h":397.5,"l":381.6975,"n":24183,"o":397.33,"t":"2026-08-19T04:00:00Z","v":425958,"vw":385.538632},{"c":377.69,"h":385.5984,"l":376.21,"n":17986,"o":382.31,"t":"2026-08-20T04:00:00Z","v":262641,"vw":378.939923},{"c":384.63,"h":385.45,"l":376.5425,"n":17449,"o":379.58,"t":"2026-08-21T04:00:00Z","v":575751,"vw":383.152042},{"c":379.04,"h":384.39,"l":378.285,"n":15215,"o":381.34,"t":"2026-08-24T04:00:00Z","v":297231,"vw":379.842992},{"c":382.75,"h":386.21,"l":378.35,"n":15757,"o":382.26,"t":"2026-08-25T04:00:00Z","v":361968,"vw":381.896579},{"c":399.59,"h":403.42,"l":382.095,"n":20907,"o":382.58,"t":"2026-08-26T04:00:00Z","v":507368,"vw":397.633108},{"c":410.22,"h":414.17,"l":402.185,"n":22117,"o":403.39,"t":"2026-08-27T04:00:00Z","v":512312,"vw":409.419906},{"c":394.24,"h":410,"l":394.075,"n":16695,"o":409.71,"t":"2026-08-28T04:00:00Z","v":336401,"vw":396.983933},{"c":407.13,"h":408.91,"l":395.06,"n":20147,"o":395.86,"t":"2026-08-31T04:00:00Z","v":878142,"vw":406.208036},{"c":395.72,"h":407.63,"l":390.37,"n":20431,"o":400.59,"t":"2026-09-01T04:00:00Z","v":477479,"vw":394.790111},{"c":391.08,"h":398.57,"l":384.95,"n":17595,"o":398.57,"t":"2026-09-02T04:00:00Z","v":359533,"vw":390.096999},{"c":392.15,"h":395.1,"l":385.15,"n":17240,"o":390.42,"t":"2026-09-03T04:00:00Z","v":324450,"vw":391.268792},{"c":390.47,"h":395.29,"l":389.62,"n":14583,"o":391.45,"t":"2026-09-04T04:00:00Z","v":312725,"vw":391.784378},{"c":389.62,"h":392.12,"l":386.03,"n":16476,"o":390.5,"t":"2026-09-08T04:00:00Z","v":353337,"vw":389.593593},{"c":404.63,"h":406.92,"l":389.44,"n":21135,"o":390.76,"t":"2026-09-09T04:00:00Z","v":663417,"vw":404.284504},{"c":398.48,"h":412.005,"l":396.88,"n":19632,"o":402.89,"t":"2026-09-10T04:00:00Z","v":489738,"vw":400.654453},{"c":411.71,"h":415.535,"l":400.74,"n":22139,"o":400.74,"t":"2026-09-11T04:00:00Z","v":455248,"vw":412.313336},{"c":411.49,"h":415.99,"l":404.95,"n":22208,"o":406.24,"t":"2026-09-14T04:00:00Z","v":565621,"vw":412.06334},{"c":430.88,"h":431.67,"l":412.06,"n":26458,"o":412.12,"t":"2026-09-15T04:00:00Z","v":639481,"vw":425.978051},{"c":423.59,"h":435.452,"l":418.74,"n":27494,"o":430.12,"t":"2026-09-16T04:00:00Z","v":725591,"vw":424.115288},{"c":434.62,"h":439.48,"l":423.3,"n":21664,"o":425.56,"t":"2026-09-17T04:00:00Z","v":520443,"vw":435.257803},{"c":432.03,"h":439.83,"l":423.82,"n":19037,"o":439.13,"t":"2026-09-18T04:00:00Z","v":1218213,"vw":431.622506},{"c":450.1,"h":451.02,"l":432.06,"n":25638,"o":433,"t":"2026-09-21T04:00:00Z","v":683146,"vw":445.295923},{"c":453.33,"h":454.13,"l":442.01,"n":20338,"o":447.19,"t":"2026-09-22T04:00:00Z","v":434007,"vw":451.262178},{"c":455.99,"h":462,"l":452.17,"n":21490,"o":453.92,"t":"2026-09-23T04:00:00Z","v":481463,"vw":456.766432},{"c":446.55,"h":457.7,"l":445,"n":21684,"o":452.13,"t":"2026-09-24T04:00:00Z","v":551198,"vw":450.929419},{"c":443.06,"h":452.1712,"l":441.86,"n":18454,"o":446.55,"t":"2026-09-25T04:00:00Z","v":428520,"vw":445.124997},{"c":435.56,"h":448.365,"l":430.94,"n":19505,"o":440.98,"t":"2026-09-28T04:00:00Z","v":468620,"vw":436.412822},{"c":438.07,"h":441.95,"l":428.93,"n":21804,"o":435.58,"t":"2026-09-29T04:00:00Z","v":663872,"vw":435.491085},{"c":445.18,"h":449.72,"l":440,"n":17719,"o":440,"t":"2026-09-30T04:00:00Z","v":430843,"vw":445.939648},{"c":443.68,"h":450.935,"l":440.69,"n":23325,"o":448.93,"t":"2026-10-01T04:00:00Z","v":551318,"vw":445.71238},{"c":454.04,"h":459.88,"l":446.13,"n":21696,"o":446.13,"t":"2026-10-02T04:00:00Z","v":633518,"vw":455.080364},{"c":458.53,"h":461.4899,"l":452.875,"n":18332,"o":453.22,"t":"2026-10-05T04:00:00Z","v":378070,"vw":458.164368},{"c":469.79,"h":472,"l":460.3241,"n":23221,"o":463,"t":"2026-10-06T04:00:00Z","v":518897,"vw":468.918545},{"c":466.65,"h":472.25,"l":465.01,"n":17936,"o":468.57,"t":"2026-10-07T04:00:00Z","v":461628,"vw":468.419707},{"c":461.66,"h":470.32,"l":459.1401,"n":21914,"o":465,"t":"2026-10-08T04:00:00Z","v":509894,"vw":463.368197},{"c":479.83,"h":482.47,"l":461.7,"n":19705,"o":468.5,"t":"2026-10-09T04:00:00Z","v":501497,"vw":475.292464},{"c":473.49,"h":483.3,"l":470.82,"n":21526,"o":482,"t":"2026-10-12T04:00:00Z","v":382597,"vw":474.501528},{"c":476.24,"h":480.22,"l":465.475,"n":27732,"o":470.92,"t":"2026-10-13T04:00:00Z","v":706414,"vw":475.238812},{"c":457.26,"h":470.955,"l":455.55,"n":24095,"o":470.42,"t":"2026-10-14T04:00:00Z","v":575891,"vw":458.965489},{"c":456.58,"h":457.38,"l":443.7,"n":24505,"o":450.68,"t":"2026-10-15T04:00:00Z","v":556307,"vw":452.587333},{"c":442.03,"h":459.585,"l":440,"n":20954,"o":457.91,"t":"2026-10-16T04:00:00Z","v":494289,"vw":443.499003},{"c":450.8,"h":458.76,"l":446.3205,"n":21851,"o":447.72,"t":"2026-10-19T04:00:00Z","v":540417,"vw":453.29375},{"c":456.71,"h":458.21,"l":438.76,"n":18186,"o":451.32,"t":"2026-10-20T04:00:00Z","v":447767,"vw":454.0007},{"c":458.59,"h":463.89,"l":454.8,"n":22559,"o":459.7,"t":"2026-10-21T04:00:00Z","v":751998,"vw":458.963827},{"c":450.08,"h":457.99,"l":445.72,"n":21910,"o":457.7,"t":"2026-10-22T04:00:00Z","v":494351,"vw":450.196276}],"volatilityBars":[{"c":436.71,"h":437.46,"l":432.06,"n":658,"o":433,"t":"2026-09-21T13:30:00Z","v":15229,"vw":434.254827},{"c":437.38,"h":438.315,"l":435.6,"n":590,"o":436.385,"t":"2026-09-21T13:45:00Z","v":11453,"vw":437.149678},{"c":438.9,"h":439.07,"l":436.775,"n":562,"o":436.775,"t":"2026-09-21T14:00:00Z","v":11333,"vw":437.989292},{"c":438.605,"h":439.7699,"l":437.125,"n":693,"o":439.4,"t":"2026-09-21T14:15:00Z","v":11134,"vw":438.024581},{"c":437.03,"h":438.92,"l":437.03,"n":645,"o":438.605,"t":"2026-09-21T14:30:00Z","v":11209,"vw":437.935788},{"c":438.38,"h":438.42,"l":436.315,"n":916,"o":436.965,"t":"2026-09-21T14:45:00Z","v":21064,"vw":437.34079},{"c":438.5,"h":439.5199,"l":438.31,"n":696,"o":438.31,"t":"2026-09-21T15:00:00Z","v":20412,"vw":438.843888},{"c":438.32,"h":439.2836,"l":437.04,"n":396,"o":438.88,"t":"2026-09-21T15:15:00Z","v":4521,"vw":438.405208},{"c":438.225,"h":438.35,"l":437.2304,"n":551,"o":437.47,"t":"2026-09-21T15:30:00Z","v":8030,"vw":437.762137},{"c":438.94,"h":439.42,"l":438.4,"n":738,"o":438.8,"t":"2026-09-21T15:45:00Z","v":9468,"vw":438.91681},{"c":439.86,"h":439.93,"l":438.56,"n":1095,"o":438.94,"t":"2026-09-21T16:00:00Z","v":31539,"vw":439.154532},{"c":439.33,"h":439.61,"l":438.38,"n":419,"o":439.48,"t":"2026-09-21T16:15:00Z","v":9872,"vw":438.909508},{"c":440.15,"h":440.4699,"l":439.39,"n":561,"o":439.41,"t":"2026-09-21T16:30:00Z","v":13120,"vw":439.798363},{"c":440.63,"h":440.85,"l":439.88,"n":652,"o":440.06,"t":"2026-09-21T16:45:00Z","v":12523,"vw":440.291816},{"c":442.2469,"h":442.365,"l":440.24,"n":920,"o":440.645,"t":"2026-09-21T17:00:00Z","v":16688,"vw":441.338892},{"c":443.3299,"h":443.62,"l":441.96,"n":837,"o":442.36,"t":"2026-09-21T17:15:00Z","v":14574,"vw":442.570832},{"c":442.11,"h":443.58,"l":441.81,"n":926,"o":442.865,"t":"2026-09-21T17:30:00Z","v":22021,"vw":442.959294},{"c":443.645,"h":443.92,"l":442.03,"n":673,"o":442.16,"t":"2026-09-21T17:45:00Z","v":8515,"vw":442.858223},{"c":444.655,"h":444.94,"l":443.33,"n":783,"o":443.51,"t":"2026-09-21T18:00:00Z","v":12571,"vw":444.296505},{"c":446.23,"h":446.36,"l":444.74,"n":808,"o":444.74,"t":"2026-09-21T18:15:00Z","v":13935,"vw":445.676669},{"c":447.745,"h":448.255,"l":446.08,"n":1420,"o":446.14,"t":"2026-09-21T18:30:00Z","v":39237,"vw":447.226504},{"c":447.925,"h":448.4,"l":447.73,"n":796,"o":448.02,"t":"2026-09-21T18:45:00Z","v":13447,"vw":448.044662},{"c":447.305,"h":448.01,"l":446.28,"n":1129,"o":447.81,"t":"2026-09-21T19:00:00Z","v":26424,"vw":447.227532},{"c":445.146,"h":447.305,"l":444.96,"n":1059,"o":447.305,"t":"2026-09-21T19:15:00Z","v":17167,"vw":445.852814},{"c":447.49,"h":447.49,"l":444.68,"n":1428,"o":444.88,"t":"2026-09-21T19:30:00Z","v":24446,"vw":446.262674},{"c":449.9,"h":451.02,"l":447.505,"n":4235,"o":447.7,"t":"2026-09-21T19:45:00Z","v":98469,"vw":449.757954},{"c":450.1,"h":450.1,"l":450.1,"n":75,"o":450.1,"t":"2026-09-21T20:00:00Z","v":162454,"vw":450.1},{"c":450.1,"h":450.1,"l":450.1,"n":1,"o":450.1,"t":"2026-09-21T20:30:00Z","v":87,"vw":450.1},{"c":450.4,"h":450.4,"l":450.4,"n":11,"o":450.4,"t":"2026-09-21T20:45:00Z","v":115,"vw":450.4},{"c":450.5,"h":450.5,"l":450.5,"n":6,"o":450.5,"t":"2026-09-21T21:15:00Z","v":1709,"vw":450.5},{"c":450,"h":450,"l":450,"n":1,"o":450,"t":"2026-09-21T21:45:00Z","v":50,"vw":450},{"c":445,"h":445.18,"l":444.99,"n":20,"o":445,"t":"2026-09-22T08:00:00Z","v":619,"vw":445.01931},{"c":449,"h":449.28,"l":449,"n":11,"o":449.28,"t":"2026-09-22T11:45:00Z","v":171,"vw":449.131064},{"c":449,"h":449,"l":449,"n":6,"o":449,"t":"2026-09-22T12:00:00Z","v":234,"vw":449},{"c":449.01,"h":449.01,"l":449.01,"n":4,"o":449.01,"t":"2026-09-22T12:15:00Z","v":233,"vw":449.01},{"c":449.07,"h":449.09,"l":449.07,"n":4,"o":449.09,"t":"2026-09-22T12:30:00Z","v":137,"vw":449.081111},{"c":448.8,"h":448.8,"l":448.8,"n":1,"o":448.8,"t":"2026-09-22T13:15:00Z","v":50,"vw":448.8},{"c":445.12,"h":449.28,"l":445.12,"n":489,"o":447.19,"t":"2026-09-22T13:30:00Z","v":9074,"vw":447.496917},{"c":448.3725,"h":448.71,"l":442.01,"n":696,"o":445.365,"t":"2026-09-22T13:45:00Z","v":15789,"vw":446.10484},{"c":451.16,"h":452,"l":448.3725,"n":807,"o":448.3725,"t":"2026-09-22T14:00:00Z","v":19389,"vw":450.886361},{"c":449.67,"h":452.32,"l":449.525,"n":763,"o":451.15,"t":"2026-09-22T14:15:00Z","v":14550,"vw":451.053507},{"c":448.9575,"h":450.68,"l":448.53,"n":575,"o":449.67,"t":"2026-09-22T14:30:00Z","v":8339,"vw":449.744616},{"c":450.12,"h":451.395,"l":448.815,"n":666,"o":448.815,"t":"2026-09-22T14:45:00Z","v":10602,"vw":450.010433},{"c":451.41,"h":451.41,"l":448.12,"n":613,"o":450.12,"t":"2026-09-22T15:00:00Z","v":9796,"vw":450.013388},{"c":447.49,"h":450.91,"l":446.89,"n":593,"o":450.91,"t":"2026-09-22T15:15:00Z","v":7095,"vw":448.778641},{"c":449.295,"h":449.295,"l":447.29,"n":494,"o":447.91,"t":"2026-09-22T15:30:00Z","v":6562,"vw":448.317053},{"c":448.295,"h":450.47,"l":447.93,"n":531,"o":449.67,"t":"2026-09-22T15:45:00Z","v":9326,"vw":449.876957},{"c":446.73,"h":448.15,"l":446.53,"n":456,"o":447.92,"t":"2026-09-22T16:00:00Z","v":7593,"vw":447.402726},{"c":447.595,"h":447.605,"l":446.21,"n":718,"o":446.56,"t":"2026-09-22T16:15:00Z","v":12828,"vw":446.712612},{"c":449.5,"h":449.5,"l":447.53,"n":510,"o":447.53,"t":"2026-09-22T16:30:00Z","v":7996,"vw":448.064169},{"c":447.5,"h":449.9,"l":447.11,"n":486,"o":449.37,"t":"2026-09-22T16:45:00Z","v":6022,"vw":448.698554},{"c":447.746,"h":447.94,"l":446.48,"n":347,"o":447.73,"t":"2026-09-22T17:00:00Z","v":4257,"vw":447.378739},{"c":448.67,"h":448.67,"l":446.98,"n":626,"o":447.66,"t":"2026-09-22T17:15:00Z","v":13430,"vw":447.81683},{"c":449.44,"h":449.44,"l":448.16,"n":423,"o":448.48,"t":"2026-09-22T17:30:00Z","v":5473,"vw":448.860672},{"c":450.19,"h":450.1945,"l":449.17,"n":386,"o":449.585,"t":"2026-09-22T17:45:00Z","v":4691,"vw":449.873602},{"c":450.25,"h":450.26,"l":449.46,"n":520,"o":450.055,"t":"2026-09-22T18:00:00Z","v":7084,"vw":449.865634},{"c":451.5,"h":452.095,"l":450.34,"n":645,"o":450.43,"t":"2026-09-22T18:15:00Z","v":8886,"vw":451.20389},{"c":451.72,"h":451.72,"l":450.64,"n":516,"o":451.27,"t":"2026-09-22T18:30:00Z","v":6087,"vw":451.354701},{"c":451,"h":451.81,"l":450.58,"n":739,"o":451.22,"t":"2026-09-22T18:45:00Z","v":9425,"vw":451.216816},{"c":451.78,"h":451.78,"l":449.82,"n":806,"o":450.95,"t":"2026-09-22T19:00:00Z","v":12515,"vw":450.841457},{"c":451.14,"h":451.95,"l":451.11,"n":845,"o":451.52,"t":"2026-09-22T19:15:00Z","v":11231,"vw":451.608161},{"c":452.34,"h":452.65,"l":450.93,"n":1142,"o":451.11,"t":"2026-09-22T19:30:00Z","v":18783,"vw":451.867105},{"c":453.39,"h":454.13,"l":452.015,"n":3331,"o":452.365,"t":"2026-09-22T19:45:00Z","v":70375,"vw":453.259865},{"c":453.33,"h":453.33,"l":453.33,"n":93,"o":453.33,"t":"2026-09-22T20:00:00Z","v":100784,"vw":453.33},{"c":453.33,"h":453.33,"l":453.33,"n":2,"o":453.33,"t":"2026-09-22T20:30:00Z","v":967,"vw":453.33},{"c":453.55,"h":453.65,"l":452.4,"n":14,"o":452.4,"t":"2026-09-23T13:15:00Z","v":306,"vw":453.180918},{"c":456.79,"h":458.99,"l":452.17,"n":690,"o":453.92,"t":"2026-09-23T13:30:00Z","v":22814,"vw":453.839303},{"c":461.9,"h":461.9,"l":456.54,"n":678,"o":456.69,"t":"2026-09-23T13:45:00Z","v":14440,"vw":459.170821},{"c":458.75,"h":462,"l":457.565,"n":725,"o":461.72,"t":"2026-09-23T14:00:00Z","v":11917,"vw":460.259162},{"c":455.76,"h":458.8999,"l":454.325,"n":698,"o":458.28,"t":"2026-09-23T14:15:00Z","v":10259,"vw":456.602178},{"c":456.625,"h":457.85,"l":454.655,"n":320,"o":455.4,"t":"2026-09-23T14:30:00Z","v":5794,"vw":455.54976},{"c":459.28,"h":459.43,"l":456.05,"n":608,"o":456.05,"t":"2026-09-23T14:45:00Z","v":7646,"vw":457.180324},{"c":458.875,"h":460.3549,"l":458.5,"n":566,"o":459.17,"t":"2026-09-23T15:00:00Z","v":6258,"vw":459.134226},{"c":459.38,"h":460.39,"l":458.27,"n":557,"o":458.87,"t":"2026-09-23T15:15:00Z","v":7105,"vw":459.218085},{"c":459.9876,"h":459.99,"l":458.38,"n":421,"o":459.375,"t":"2026-09-23T15:30:00Z","v":5238,"vw":459.168826},{"c":459.94,"h":460.4,"l":459.42,"n":382,"o":460,"t":"2026-09-23T15:45:00Z","v":4204,"vw":459.84821},{"c":460.11,"h":461,"l":459.79,"n":675,"o":459.94,"t":"2026-09-23T16:00:00Z","v":12118,"vw":460.564331},{"c":459.185,"h":460.0476,"l":458.4,"n":925,"o":460,"t":"2026-09-23T16:15:00Z","v":28473,"vw":459.222861},{"c":455.74,"h":459.42,"l":455.2907,"n":669,"o":459.1825,"t":"2026-09-23T16:30:00Z","v":15391,"vw":458.289432},{"c":455.71,"h":456.55,"l":454.96,"n":797,"o":455.22,"t":"2026-09-23T16:45:00Z","v":16766,"vw":455.824297},{"c":455.17,"h":456.035,"l":454.27,"n":650,"o":455.855,"t":"2026-09-23T17:00:00Z","v":9570,"vw":455.175221},{"c":454.775,"h":455.32,"l":454.47,"n":440,"o":455.02,"t":"2026-09-23T17:15:00Z","v":4733,"vw":454.965471},{"c":454.21,"h":454.745,"l":453.23,"n":577,"o":454.47,"t":"2026-09-23T17:30:00Z","v":9475,"vw":453.840322},{"c":455.38,"h":455.55,"l":454.11,"n":604,"o":454.6099,"t":"2026-09-23T17:45:00Z","v":6605,"vw":454.938822},{"c":456.52,"h":456.85,"l":454.94,"n":705,"o":455.64,"t":"2026-09-23T18:00:00Z","v":11217,"vw":456.14928},{"c":456.575,"h":457.535,"l":456.575,"n":611,"o":456.95,"t":"2026-09-23T18:15:00Z","v":6092,"vw":457.037221},{"c":457.63,"h":458.24,"l":456.16,"n":897,"o":456.575,"t":"2026-09-23T18:30:00Z","v":16803,"vw":457.165229},{"c":458.06,"h":458.595,"l":456.93,"n":753,"o":457.4,"t":"2026-09-23T18:45:00Z","v":16707,"vw":457.734309},{"c":457.565,"h":458.44,"l":457.26,"n":718,"o":458.155,"t":"2026-09-23T19:00:00Z","v":9983,"vw":457.934217},{"c":456.53,"h":457.9,"l":456.315,"n":804,"o":457.9,"t":"2026-09-23T19:15:00Z","v":11272,"vw":457.008801},{"c":456.15,"h":456.75,"l":455.75,"n":1062,"o":456.32,"t":"2026-09-23T19:30:00Z","v":25739,"vw":456.260957},{"c":455.99,"h":457.31,"l":455.51,"n":3573,"o":455.89,"t":"2026-09-23T19:45:00Z","v":82424,"vw":456.366097},{"c":455.99,"h":455.99,"l":455.99,"n":70,"o":455.99,"t":"2026-09-23T20:00:00Z","v":93379,"vw":455.99},{"c":455.99,"h":455.99,"l":455.99,"n":1,"o":455.99,"t":"2026-09-23T20:15:00Z","v":1287,"vw":455.99},{"c":455.99,"h":455.99,"l":455.99,"n":1,"o":455.99,"t":"2026-09-23T20:30:00Z","v":315,"vw":455.99},{"c":456.56,"h":456.56,"l":456.56,"n":14,"o":456.56,"t":"2026-09-23T23:15:00Z","v":100,"vw":456.56},{"c":454.5,"h":456.51,"l":454.5,"n":22,"o":454.5,"t":"2026-09-24T08:30:00Z","v":674,"vw":455.047187},{"c":453.1,"h":453.1,"l":453.1,"n":2,"o":453.1,"t":"2026-09-24T11:45:00Z","v":295,"vw":453.1},{"c":452.175,"h":454.58,"l":445,"n":672,"o":452.13,"t":"2026-09-24T13:30:00Z","v":20987,"vw":452.136246},{"c":455.34,"h":455.34,"l":450.81,"n":569,"o":452.145,"t":"2026-09-24T13:45:00Z","v":10986,"vw":452.821291},{"c":456.14,"h":456.9899,"l":454.85,"n":1038,"o":455.51,"t":"2026-09-24T14:00:00Z","v":20690,"vw":455.639933},{"c":455.03,"h":455.8734,"l":453.96,"n":552,"o":455.71,"t":"2026-09-24T14:15:00Z","v":8731,"vw":454.96725},{"c":454.7,"h":456.515,"l":454.54,"n":428,"o":454.91,"t":"2026-09-24T14:30:00Z","v":9513,"vw":455.300849},{"c":456.1201,"h":457.0494,"l":454.8,"n":674,"o":455,"t":"2026-09-24T14:45:00Z","v":33941,"vw":456.117258},{"c":454.89,"h":456.86,"l":454.85,"n":399,"o":456.47,"t":"2026-09-24T15:00:00Z","v":5000,"vw":456.287604},{"c":455.02,"h":455.65,"l":454.79,"n":404,"o":455.57,"t":"2026-09-24T15:15:00Z","v":10303,"vw":455.05764},{"c":454.18,"h":455.55,"l":453.74,"n":401,"o":455.35,"t":"2026-09-24T15:30:00Z","v":11216,"vw":455.066132},{"c":455.29,"h":456.44,"l":454.175,"n":560,"o":454.2,"t":"2026-09-24T15:45:00Z","v":15715,"vw":455.2329},{"c":455.07,"h":455.33,"l":454.375,"n":301,"o":455.11,"t":"2026-09-24T16:00:00Z","v":4470,"vw":454.76863},{"c":456.265,"h":456.7,"l":455.14,"n":500,"o":455.14,"t":"2026-09-24T16:15:00Z","v":11702,"vw":456.063509},{"c":456.81,"h":457.7,"l":456.265,"n":606,"o":456.62,"t":"2026-09-24T16:30:00Z","v":9598,"vw":456.854089},{"c":457.43,"h":457.65,"l":456.41,"n":411,"o":456.44,"t":"2026-09-24T16:45:00Z","v":5671,"vw":457.041606},{"c":457.3599,"h":457.3599,"l":455.94,"n":458,"o":457.15,"t":"2026-09-24T17:00:00Z","v":5603,"vw":456.492089},{"c":455.955,"h":457,"l":455.72,"n":320,"o":456.77,"t":"2026-09-24T17:15:00Z","v":3912,"vw":456.515359},{"c":453.955,"h":456.005,"l":453.955,"n":357,"o":456.005,"t":"2026-09-24T17:30:00Z","v":5843,"vw":454.984093},{"c":453.48,"h":454.46,"l":453.48,"n":605,"o":453.77,"t":"2026-09-24T17:45:00Z","v":20886,"vw":454.049709},{"c":452.84,"h":453.43,"l":452.34,"n":580,"o":453.06,"t":"2026-09-24T18:00:00Z","v":12344,"vw":452.861792},{"c":454.67,"h":454.67,"l":452.96,"n":543,"o":453.11,"t":"2026-09-24T18:15:00Z","v":8344,"vw":453.737297},{"c":454.085,"h":454.84,"l":453.845,"n":688,"o":454.68,"t":"2026-09-24T18:30:00Z","v":8069,"vw":454.334223},{"c":455.21,"h":455.76,"l":454,"n":720,"o":454.09,"t":"2026-09-24T18:45:00Z","v":9666,"vw":455.278463},{"c":454.7,"h":455.51,"l":454.53,"n":757,"o":455.265,"t":"2026-09-24T19:00:00Z","v":9296,"vw":455.143346},{"c":454.23,"h":454.92,"l":453.885,"n":903,"o":454.71,"t":"2026-09-24T19:15:00Z","v":13050,"vw":454.389483},{"c":451.005,"h":454.05,"l":450.73,"n":1348,"o":454.05,"t":"2026-09-24T19:30:00Z","v":23695,"vw":452.585936},{"c":446.71,"h":451.015,"l":445.72,"n":5268,"o":450.81,"t":"2026-09-24T19:45:00Z","v":113947,"vw":447.405237},{"c":446.55,"h":446.55,"l":446.55,"n":58,"o":446.55,"t":"2026-09-24T20:00:00Z","v":112435,"vw":446.55},{"c":447.22,"h":447.22,"l":447.22,"n":5,"o":447.22,"t":"2026-09-25T09:00:00Z","v":99,"vw":447.22},{"c":446.57,"h":446.57,"l":446.57,"n":5,"o":446.57,"t":"2026-09-25T12:15:00Z","v":100,"vw":446.57},{"c":450.01,"h":452.1712,"l":446.55,"n":448,"o":446.55,"t":"2026-09-25T13:30:00Z","v":15864,"vw":449.003804},{"c":451.275,"h":451.52,"l":448.82,"n":441,"o":450.01,"t":"2026-09-25T13:45:00Z","v":10282,"vw":450.024059},{"c":444.57,"h":450.7,"l":444.42,"n":662,"o":450.7,"t":"2026-09-25T14:00:00Z","v":18995,"vw":446.134694},{"c":446.28,"h":446.3,"l":443.85,"n":470,"o":444.51,"t":"2026-09-25T14:15:00Z","v":8885,"vw":445.167874},{"c":447.39,"h":447.39,"l":444.65,"n":581,"o":446.6,"t":"2026-09-25T14:30:00Z","v":19080,"vw":445.712448},{"c":447.33,"h":447.44,"l":446.58,"n":288,"o":447.31,"t":"2026-09-25T14:45:00Z","v":3850,"vw":447.019991},{"c":447.26,"h":448.15,"l":446.93,"n":485,"o":447.195,"t":"2026-09-25T15:00:00Z","v":14590,"vw":447.427781},{"c":449.14,"h":449.68,"l":447.34,"n":360,"o":447.5,"t":"2026-09-25T15:15:00Z","v":12480,"vw":448.79205},{"c":447.28,"h":449.14,"l":447.18,"n":460,"o":449.13,"t":"2026-09-25T15:30:00Z","v":5497,"vw":447.974753},{"c":448.1,"h":448.1,"l":446.62,"n":431,"o":447.08,"t":"2026-09-25T15:45:00Z","v":7979,"vw":447.287513},{"c":447.55,"h":448.0375,"l":447.2,"n":401,"o":447.74,"t":"2026-09-25T16:00:00Z","v":4405,"vw":447.58401},{"c":448,"h":448.165,"l":446.265,"n":469,"o":447.83,"t":"2026-09-25T16:15:00Z","v":6217,"vw":447.296993},{"c":447.295,"h":448.33,"l":447.02,"n":382,"o":448.33,"t":"2026-09-25T16:30:00Z","v":10856,"vw":447.267947},{"c":446.7,"h":447.305,"l":446.525,"n":446,"o":447.305,"t":"2026-09-25T16:45:00Z","v":5098,"vw":446.811614},{"c":446.47,"h":447.155,"l":446.47,"n":248,"o":446.755,"t":"2026-09-25T17:00:00Z","v":2762,"vw":446.845931},{"c":447.54,"h":448.005,"l":446.54,"n":466,"o":446.69,"t":"2026-09-25T17:15:00Z","v":6046,"vw":447.356017},{"c":448.94,"h":449.18,"l":446.8,"n":436,"o":447.205,"t":"2026-09-25T17:30:00Z","v":10531,"vw":447.388111},{"c":448.72,"h":449.2,"l":448.46,"n":250,"o":448.78,"t":"2026-09-25T17:45:00Z","v":2772,"vw":448.675958},{"c":448.51,"h":448.51,"l":447.34,"n":540,"o":448.44,"t":"2026-09-25T18:00:00Z","v":7892,"vw":448.067904},{"c":447.455,"h":448.41,"l":447.32,"n":400,"o":448.41,"t":"2026-09-25T18:15:00Z","v":3700,"vw":447.880645},{"c":444.75,"h":447.455,"l":444.74,"n":640,"o":447.455,"t":"2026-09-25T18:30:00Z","v":9196,"vw":445.722999},{"c":445.14,"h":445.58,"l":444.63,"n":543,"o":444.75,"t":"2026-09-25T18:45:00Z","v":7990,"vw":445.142101},{"c":444.31,"h":444.99,"l":443.739,"n":949,"o":444.86,"t":"2026-09-25T19:00:00Z","v":12047,"vw":444.49314},{"c":443.09,"h":444.381,"l":441.865,"n":1164,"o":444.14,"t":"2026-09-25T19:15:00Z","v":19343,"vw":442.679564},{"c":443.375,"h":443.785,"l":442.77,"n":1108,"o":442.875,"t":"2026-09-25T19:30:00Z","v":18372,"vw":443.146123},{"c":442.91,"h":443.945,"l":441.86,"n":3805,"o":443.415,"t":"2026-09-25T19:45:00Z","v":64482,"vw":443.204829},{"c":443.06,"h":443.35,"l":443.06,"n":79,"o":443.06,"t":"2026-09-25T20:00:00Z","v":94401,"vw":443.060366},{"c":443.06,"h":443.06,"l":443.06,"n":1,"o":443.06,"t":"2026-09-25T20:30:00Z","v":236,"vw":443.06},{"c":442.86,"h":448.365,"l":440.46,"n":525,"o":440.98,"t":"2026-09-28T13:30:00Z","v":10170,"vw":441.994566},{"c":438.47,"h":442.32,"l":437.385,"n":607,"o":442.32,"t":"2026-09-28T13:45:00Z","v":12937,"vw":439.913011},{"c":436.285,"h":439.44,"l":435.48,"n":615,"o":438.4775,"t":"2026-09-28T14:00:00Z","v":9405,"vw":437.421931},{"c":434.455,"h":437.0799,"l":433.99,"n":876,"o":436.38,"t":"2026-09-28T14:15:00Z","v":21518,"vw":435.587443},{"c":432.22,"h":434.315,"l":430.94,"n":696,"o":434.315,"t":"2026-09-28T14:30:00Z","v":12739,"vw":432.378304},{"c":433.505,"h":433.78,"l":431.31,"n":524,"o":431.49,"t":"2026-09-28T14:45:00Z","v":8629,"vw":432.606278},{"c":436.08,"h":437.62,"l":433.505,"n":485,"o":433.505,"t":"2026-09-28T15:00:00Z","v":7820,"vw":435.489107},{"c":437.765,"h":438.13,"l":435.355,"n":441,"o":435.68,"t":"2026-09-28T15:15:00Z","v":7910,"vw":436.289957},{"c":436.33,"h":438.255,"l":436.215,"n":549,"o":437.76,"t":"2026-09-28T15:30:00Z","v":8442,"vw":437.518461},{"c":437.97,"h":437.97,"l":436.3,"n":643,"o":436.74,"t":"2026-09-28T15:45:00Z","v":19499,"vw":437.009724},{"c":437.705,"h":438.15,"l":437.635,"n":387,"o":437.635,"t":"2026-09-28T16:00:00Z","v":6996,"vw":437.854654},{"c":438.33,"h":439.46,"l":437.28,"n":697,"o":437.57,"t":"2026-09-28T16:15:00Z","v":14708,"vw":438.20007},{"c":437.66,"h":438.52,"l":437.25,"n":372,"o":438.31,"t":"2026-09-28T16:30:00Z","v":5231,"vw":437.825936},{"c":436.815,"h":438.5,"l":436.58,"n":383,"o":437.715,"t":"2026-09-28T16:45:00Z","v":4553,"vw":437.569002},{"c":438.51,"h":438.51,"l":436.49,"n":441,"o":436.82,"t":"2026-09-28T17:00:00Z","v":9172,"vw":437.404534},{"c":437.505,"h":438.91,"l":436.37,"n":478,"o":438.02,"t":"2026-09-28T17:15:00Z","v":13521,"vw":437.579112},{"c":437.015,"h":438.1778,"l":436.93,"n":407,"o":437.5,"t":"2026-09-28T17:30:00Z","v":7280,"vw":437.203078},{"c":438.1,"h":438.41,"l":437.02,"n":584,"o":437.11,"t":"2026-09-28T17:45:00Z","v":15288,"vw":437.778996},{"c":439.03,"h":439.37,"l":437.79,"n":500,"o":438.11,"t":"2026-09-28T18:00:00Z","v":13705,"vw":438.359363},{"c":438.99,"h":439.23,"l":438.78,"n":402,"o":439.07,"t":"2026-09-28T18:15:00Z","v":4547,"vw":438.981677},{"c":437.93,"h":438.78,"l":437.64,"n":549,"o":438.78,"t":"2026-09-28T18:30:00Z","v":6141,"vw":438.023128},{"c":437.73,"h":438.21,"l":437.22,"n":514,"o":437.71,"t":"2026-09-28T18:45:00Z","v":8503,"vw":437.853658},{"c":436.74,"h":438.04,"l":436.74,"n":594,"o":438.04,"t":"2026-09-28T19:00:00Z","v":7440,"vw":437.56718},{"c":437.12,"h":437.57,"l":436.41,"n":818,"o":436.75,"t":"2026-09-28T19:15:00Z","v":14530,"vw":437.082314},{"c":436.265,"h":437.27,"l":435.84,"n":1090,"o":436.58,"t":"2026-09-28T19:30:00Z","v":17336,"vw":436.606764},{"c":435.44,"h":436.44,"l":434.085,"n":4566,"o":436.1,"t":"2026-09-28T19:45:00Z","v":98818,"vw":435.419837},{"c":435.56,"h":435.56,"l":435.56,"n":64,"o":435.56,"t":"2026-09-28T20:00:00Z","v":97821,"vw":435.56},{"c":440.01,"h":440.01,"l":437,"n":18,"o":437,"t":"2026-09-29T08:00:00Z","v":404,"vw":438.29},{"c":439.5,"h":439.51,"l":439.5,"n":18,"o":439.5,"t":"2026-09-29T08:15:00Z","v":267,"vw":439.5025},{"c":439.5,"h":439.52,"l":439.5,"n":3,"o":439.52,"t":"2026-09-29T12:45:00Z","v":95,"vw":439.51},{"c":432.02,"h":437.75,"l":432.02,"n":500,"o":435.58,"t":"2026-09-29T13:30:00Z","v":10208,"vw":435.225373},{"c":432.17,"h":436.03,"l":431.905,"n":372,"o":432.88,"t":"2026-09-29T13:45:00Z","v":9493,"vw":433.115114},{"c":430.68,"h":433.6,"l":428.93,"n":645,"o":432.27,"t":"2026-09-29T14:00:00Z","v":8942,"vw":431.201524},{"c":434.555,"h":434.97,"l":429.53,"n":640,"o":430.68,"t":"2026-09-29T14:15:00Z","v":14385,"vw":432.289699},{"c":432.54,"h":434.665,"l":432.51,"n":653,"o":434.665,"t":"2026-09-29T14:30:00Z","v":9488,"vw":433.52865},{"c":432.7055,"h":434,"l":432.25,"n":643,"o":432.52,"t":"2026-09-29T14:45:00Z","v":23535,"vw":432.924969},{"c":434.27,"h":434.395,"l":432.25,"n":730,"o":432.96,"t":"2026-09-29T15:00:00Z","v":21343,"vw":433.499594},{"c":430.835,"h":434.69,"l":430.02,"n":2169,"o":434,"t":"2026-09-29T15:15:00Z","v":118263,"vw":433.246748},{"c":431.73,"h":431.98,"l":430.855,"n":347,"o":430.96,"t":"2026-09-29T15:30:00Z","v":4959,"vw":431.423754},{"c":432.39,"h":432.81,"l":431.87,"n":492,"o":432.17,"t":"2026-09-29T15:45:00Z","v":5673,"vw":432.323369},{"c":431.365,"h":432.49,"l":431.25,"n":404,"o":432.49,"t":"2026-09-29T16:00:00Z","v":4938,"vw":431.743594},{"c":432.39,"h":432.585,"l":430.4,"n":468,"o":431.6525,"t":"2026-09-29T16:15:00Z","v":9343,"vw":431.536812},{"c":431.505,"h":432.72,"l":431.5,"n":286,"o":432.16,"t":"2026-09-29T16:30:00Z","v":3587,"vw":432.260829},{"c":431.23,"h":432.07,"l":431.23,"n":390,"o":431.49,"t":"2026-09-29T16:45:00Z","v":3553,"vw":431.685681},{"c":431.84,"h":432.02,"l":430.32,"n":335,"o":430.82,"t":"2026-09-29T17:00:00Z","v":4183,"vw":431.142955},{"c":432.13,"h":433.18,"l":431.63,"n":738,"o":431.86,"t":"2026-09-29T17:15:00Z","v":45355,"vw":432.052082},{"c":436.4,"h":437.0999,"l":432.325,"n":857,"o":432.55,"t":"2026-09-29T17:30:00Z","v":44138,"vw":433.180299},{"c":436.48,"h":437.13,"l":436.06,"n":369,"o":436.39,"t":"2026-09-29T17:45:00Z","v":8021,"vw":436.570759},{"c":438.19,"h":438.215,"l":435.85,"n":401,"o":436.595,"t":"2026-09-29T18:00:00Z","v":5076,"vw":436.923117},{"c":439.81,"h":440.225,"l":437.36,"n":678,"o":438.06,"t":"2026-09-29T18:15:00Z","v":20606,"vw":439.727804},{"c":441.6,"h":441.95,"l":439.5601,"n":855,"o":440.03,"t":"2026-09-29T18:30:00Z","v":21600,"vw":441.421757},{"c":438.44,"h":441.58,"l":437.85,"n":735,"o":441.55,"t":"2026-09-29T18:45:00Z","v":22540,"vw":438.571744},{"c":438.09,"h":439.5932,"l":437.03,"n":902,"o":439.15,"t":"2026-09-29T19:00:00Z","v":23754,"vw":438.181146},{"c":439.03,"h":439.77,"l":437.48,"n":951,"o":438.12,"t":"2026-09-29T19:15:00Z","v":25266,"vw":439.010901},{"c":438.405,"h":439.46,"l":437.53,"n":1164,"o":439.02,"t":"2026-09-29T19:30:00Z","v":19635,"vw":438.546788},{"c":437.86,"h":439.13,"l":437.49,"n":2998,"o":438.83,"t":"2026-09-29T19:45:00Z","v":64852,"vw":438.058341},{"c":438.07,"h":438.07,"l":438.07,"n":65,"o":438.07,"t":"2026-09-29T20:00:00Z","v":95200,"vw":438.07},{"c":438.07,"h":438.07,"l":438.07,"n":3,"o":438.07,"t":"2026-09-29T20:30:00Z","v":3269,"vw":438.07},{"c":439.4,"h":439.4,"l":439.4,"n":4,"o":439.4,"t":"2026-09-30T12:30:00Z","v":158,"vw":439.4},{"c":446.715,"h":448.77,"l":440,"n":609,"o":440,"t":"2026-09-30T13:30:00Z","v":15677,"vw":443.182046},{"c":444.495,"h":447.075,"l":443.68,"n":373,"o":447.075,"t":"2026-09-30T13:45:00Z","v":8801,"vw":444.661769},{"c":441.955,"h":444.455,"l":441.955,"n":239,"o":444.455,"t":"2026-09-30T14:00:00Z","v":3043,"vw":443.634175},{"c":443.3899,"h":443.744,"l":441.97,"n":415,"o":442.9,"t":"2026-09-30T14:15:00Z","v":4264,"vw":442.943633},{"c":445.73,"h":445.73,"l":442.32,"n":438,"o":442.955,"t":"2026-09-30T14:30:00Z","v":7976,"vw":444.517275},{"c":447.895,"h":448.25,"l":445.6,"n":478,"o":445.63,"t":"2026-09-30T14:45:00Z","v":5720,"vw":447.055704},{"c":448.03,"h":449.12,"l":446.39,"n":577,"o":447.895,"t":"2026-09-30T15:00:00Z","v":9248,"vw":448.238417},{"c":448.39,"h":449.19,"l":448.39,"n":423,"o":448.73,"t":"2026-09-30T15:15:00Z","v":5980,"vw":448.78285},{"c":448.775,"h":449.72,"l":447.73,"n":544,"o":448.445,"t":"2026-09-30T15:30:00Z","v":7793,"vw":448.489845},{"c":449.24,"h":449.33,"l":448.445,"n":349,"o":448.66,"t":"2026-09-30T15:45:00Z","v":6017,"vw":448.786734},{"c":448.345,"h":448.7,"l":448.24,"n":244,"o":448.36,"t":"2026-09-30T16:00:00Z","v":2503,"vw":448.385147},{"c":448.61,"h":448.73,"l":448.0476,"n":423,"o":448.6,"t":"2026-09-30T16:15:00Z","v":5579,"vw":448.490627},{"c":448.87,"h":449.555,"l":448.03,"n":415,"o":448.325,"t":"2026-09-30T16:30:00Z","v":5165,"vw":448.659984},{"c":448.21,"h":448.49,"l":447.95,"n":297,"o":448.26,"t":"2026-09-30T16:45:00Z","v":2513,"vw":448.11873},{"c":448.595,"h":449.65,"l":448.14,"n":545,"o":448.14,"t":"2026-09-30T17:00:00Z","v":6534,"vw":448.905684},{"c":448.14,"h":448.26,"l":447.31,"n":452,"o":447.53,"t":"2026-09-30T17:15:00Z","v":4672,"vw":447.665789},{"c":447.62,"h":448.7575,"l":447.62,"n":307,"o":448.04,"t":"2026-09-30T17:30:00Z","v":3138,"vw":447.912663},{"c":448.73,"h":448.73,"l":447.6,"n":272,"o":447.86,"t":"2026-09-30T17:45:00Z","v":3825,"vw":448.145169},{"c":446.94,"h":448.73,"l":446.13,"n":695,"o":448.73,"t":"2026-09-30T18:00:00Z","v":16577,"vw":447.318419},{"c":447.495,"h":447.56,"l":446.91,"n":395,"o":446.98,"t":"2026-09-30T18:15:00Z","v":4988,"vw":447.23203},{"c":447.525,"h":447.7,"l":446.88,"n":427,"o":447.495,"t":"2026-09-30T18:30:00Z","v":6664,"vw":447.353374},{"c":447.44,"h":447.5,"l":446.5,"n":484,"o":447.28,"t":"2026-09-30T18:45:00Z","v":4808,"vw":447.094663},{"c":447.36,"h":448.75,"l":447.36,"n":505,"o":447.5,"t":"2026-09-30T19:00:00Z","v":5266,"vw":448.18816},{"c":447.15,"h":447.28,"l":446.35,"n":756,"o":447.18,"t":"2026-09-30T19:15:00Z","v":13274,"vw":446.767545},{"c":447.15,"h":447.71,"l":446.65,"n":1147,"o":446.915,"t":"2026-09-30T19:30:00Z","v":24500,"vw":447.151024},{"c":445.27,"h":447.39,"l":445.03,"n":3336,"o":447.38,"t":"2026-09-30T19:45:00Z","v":73218,"vw":445.857697},{"c":445.18,"h":445.18,"l":445.18,"n":83,"o":445.18,"t":"2026-09-30T20:00:00Z","v":149439,"vw":445.18},{"c":445.2,"h":445.2,"l":445.2,"n":1,"o":445.2,"t":"2026-09-30T21:15:00Z","v":150,"vw":445.2},{"c":450,"h":450,"l":444.5,"n":4,"o":444.5,"t":"2026-10-01T08:00:00Z","v":131,"vw":448.225806},{"c":445.48,"h":449.22,"l":441.23,"n":1009,"o":448.93,"t":"2026-10-01T13:30:00Z","v":29542,"vw":446.649247},{"c":447.35,"h":447.36,"l":444.4,"n":727,"o":446.61,"t":"2026-10-01T13:45:00Z","v":13889,"vw":445.856453},{"c":447.09,"h":448.15,"l":444.745,"n":852,"o":447.5,"t":"2026-10-01T14:00:00Z","v":23198,"vw":446.893269},{"c":446.765,"h":447.89,"l":446.14,"n":679,"o":447.26,"t":"2026-10-01T14:15:00Z","v":21168,"vw":446.92547},{"c":442.45,"h":447.36,"l":440.69,"n":882,"o":447.36,"t":"2026-10-01T14:30:00Z","v":29261,"vw":445.487995},{"c":444.44,"h":444.83,"l":441.7,"n":614,"o":442.96,"t":"2026-10-01T14:45:00Z","v":8291,"vw":443.688853},{"c":443.939,"h":444.44,"l":442.69,"n":806,"o":444.44,"t":"2026-10-01T15:00:00Z","v":14854,"vw":443.328715},{"c":443.6075,"h":445.085,"l":443.6075,"n":742,"o":444.02,"t":"2026-10-01T15:15:00Z","v":9926,"vw":444.418487},{"c":443.5,"h":444.17,"l":442.25,"n":692,"o":444.17,"t":"2026-10-01T15:30:00Z","v":11637,"vw":443.276034},{"c":445.01,"h":445.415,"l":443.61,"n":729,"o":444.005,"t":"2026-10-01T15:45:00Z","v":11357,"vw":444.571258},{"c":446.03,"h":446.59,"l":444.92,"n":593,"o":444.92,"t":"2026-10-01T16:00:00Z","v":7975,"vw":445.769952},{"c":446.95,"h":448.52,"l":445.7158,"n":705,"o":445.7158,"t":"2026-10-01T16:15:00Z","v":9641,"vw":447.093138},{"c":447.77,"h":448.27,"l":447.09,"n":532,"o":447.2542,"t":"2026-10-01T16:30:00Z","v":7042,"vw":447.574846},{"c":445.51,"h":447.59,"l":444.565,"n":562,"o":447.59,"t":"2026-10-01T16:45:00Z","v":8447,"vw":445.740519},{"c":446.945,"h":447.33,"l":445.21,"n":601,"o":445.72,"t":"2026-10-01T17:00:00Z","v":7632,"vw":446.083936},{"c":449.26,"h":449.26,"l":446.55,"n":438,"o":446.825,"t":"2026-10-01T17:15:00Z","v":5837,"vw":447.980689},{"c":449.9,"h":450.25,"l":449.15,"n":598,"o":449.53,"t":"2026-10-01T17:30:00Z","v":10776,"vw":449.739139},{"c":448.725,"h":450.345,"l":448.48,"n":515,"o":449.9325,"t":"2026-10-01T17:45:00Z","v":7786,"vw":449.394169},{"c":447.95,"h":448.53,"l":447.05,"n":673,"o":448.53,"t":"2026-10-01T18:00:00Z","v":10985,"vw":447.744185},{"c":448.7,"h":449.23,"l":448.04,"n":466,"o":448.14,"t":"2026-10-01T18:15:00Z","v":7681,"vw":448.586001},{"c":449.04,"h":450.935,"l":448.895,"n":751,"o":448.895,"t":"2026-10-01T18:30:00Z","v":15238,"vw":449.958027},{"c":448.29,"h":449.7964,"l":447.74,"n":505,"o":449.7964,"t":"2026-10-01T18:45:00Z","v":7249,"vw":448.725907},{"c":447.015,"h":449.05,"l":446.9,"n":779,"o":448.03,"t":"2026-10-01T19:00:00Z","v":13499,"vw":448.276357},{"c":446.58,"h":447.21,"l":445.86,"n":1329,"o":447.095,"t":"2026-10-01T19:15:00Z","v":41238,"vw":446.538838},{"c":445.6079,"h":446.92,"l":445.25,"n":1458,"o":446.58,"t":"2026-10-01T19:30:00Z","v":34517,"vw":446.481661},{"c":443.6,"h":446.62,"l":443.15,"n":3900,"o":445.435,"t":"2026-10-01T19:45:00Z","v":85464,"vw":444.517103},{"c":443.68,"h":443.68,"l":443.68,"n":77,"o":443.68,"t":"2026-10-01T20:00:00Z","v":84310,"vw":443.68},{"c":444.5,"h":444.5,"l":444.5,"n":15,"o":444.5,"t":"2026-10-02T08:45:00Z","v":277,"vw":444.5},{"c":456.68,"h":457.19,"l":446.13,"n":844,"o":446.13,"t":"2026-10-02T13:30:00Z","v":19106,"vw":451.89318},{"c":455.67,"h":459.6,"l":453.51,"n":1118,"o":457.15,"t":"2026-10-02T13:45:00Z","v":41626,"vw":455.350879},{"c":453.3,"h":456.62,"l":452.94,"n":1035,"o":456.46,"t":"2026-10-02T14:00:00Z","v":26416,"vw":454.928461},{"c":453.86,"h":455.54,"l":453.1447,"n":793,"o":453.1447,"t":"2026-10-02T14:15:00Z","v":10384,"vw":454.246612},{"c":456.9478,"h":457.675,"l":453.85,"n":761,"o":453.85,"t":"2026-10-02T14:30:00Z","v":11221,"vw":455.803486},{"c":457.93,"h":458.23,"l":456.21,"n":800,"o":457.03,"t":"2026-10-02T14:45:00Z","v":14086,"vw":457.15577},{"c":456.97,"h":458.14,"l":455.37,"n":855,"o":457.72,"t":"2026-10-02T15:00:00Z","v":14892,"vw":456.628295},{"c":457.88,"h":457.88,"l":456.42,"n":744,"o":457.02,"t":"2026-10-02T15:15:00Z","v":17289,"vw":456.974216},{"c":458.47,"h":459.88,"l":457.75,"n":781,"o":457.99,"t":"2026-10-02T15:30:00Z","v":16423,"vw":459.036114},{"c":457.03,"h":459.45,"l":456.47,"n":624,"o":458.535,"t":"2026-10-02T15:45:00Z","v":7349,"vw":458.414805},{"c":457.91,"h":457.93,"l":456.6,"n":475,"o":457.35,"t":"2026-10-02T16:00:00Z","v":5836,"vw":457.411741},{"c":455.69,"h":457.54,"l":455.51,"n":365,"o":457.54,"t":"2026-10-02T16:15:00Z","v":4001,"vw":456.276738},{"c":456.38,"h":457.11,"l":455.47,"n":438,"o":455.47,"t":"2026-10-02T16:30:00Z","v":6745,"vw":456.315127},{"c":458.24,"h":458.375,"l":456.25,"n":463,"o":456.32,"t":"2026-10-02T16:45:00Z","v":7000,"vw":457.433516},{"c":457.72,"h":458.39,"l":457.2801,"n":535,"o":458.28,"t":"2026-10-02T17:00:00Z","v":6848,"vw":458.029809},{"c":457.09,"h":457.9,"l":457.075,"n":469,"o":457.38,"t":"2026-10-02T17:15:00Z","v":6726,"vw":457.582938},{"c":458.44,"h":458.44,"l":457.37,"n":524,"o":457.37,"t":"2026-10-02T17:30:00Z","v":5666,"vw":458.014064},{"c":456.93,"h":458.94,"l":455.85,"n":613,"o":458.4575,"t":"2026-10-02T17:45:00Z","v":12473,"vw":457.676027},{"c":457.64,"h":457.99,"l":455.9,"n":754,"o":456.88,"t":"2026-10-02T18:00:00Z","v":14729,"vw":457.054145},{"c":458.04,"h":458.245,"l":457.41,"n":849,"o":457.56,"t":"2026-10-02T18:15:00Z","v":17175,"vw":457.886089},{"c":455.48,"h":458.24,"l":455.215,"n":653,"o":458.02,"t":"2026-10-02T18:30:00Z","v":16065,"vw":456.061867},{"c":454.225,"h":455.68,"l":453.47,"n":793,"o":455.68,"t":"2026-10-02T18:45:00Z","v":17959,"vw":454.047087},{"c":454.2599,"h":454.69,"l":453.79,"n":714,"o":454.165,"t":"2026-10-02T19:00:00Z","v":13920,"vw":454.198281},{"c":454.68,"h":454.68,"l":453.61,"n":662,"o":454.1,"t":"2026-10-02T19:15:00Z","v":12522,"vw":454.107672},{"c":454.53,"h":455.63,"l":454.47,"n":934,"o":454.61,"t":"2026-10-02T19:30:00Z","v":13752,"vw":455.175075},{"c":454.17,"h":455.16,"l":453.09,"n":2883,"o":455.12,"t":"2026-10-02T19:45:00Z","v":55282,"vw":454.138448},{"c":454.04,"h":454.04,"l":454.04,"n":76,"o":454.04,"t":"2026-10-02T20:00:00Z","v":226207,"vw":454.04},{"c":454.04,"h":454.04,"l":454.04,"n":1,"o":454.04,"t":"2026-10-02T20:30:00Z","v":40,"vw":454.04},{"c":454,"h":454,"l":454,"n":4,"o":454,"t":"2026-10-05T11:45:00Z","v":58,"vw":454},{"c":456.765,"h":457.8465,"l":452.875,"n":556,"o":453.22,"t":"2026-10-05T13:30:00Z","v":13047,"vw":453.85105},{"c":456.45,"h":457.5,"l":454,"n":468,"o":456.39,"t":"2026-10-05T13:45:00Z","v":10807,"vw":455.966801},{"c":457.7715,"h":458.1084,"l":455.91,"n":402,"o":456.86,"t":"2026-10-05T14:00:00Z","v":5100,"vw":456.980695},{"c":457.9,"h":459.69,"l":457.425,"n":557,"o":457.545,"t":"2026-10-05T14:15:00Z","v":10227,"vw":458.420625},{"c":456.06,"h":457.99,"l":454.375,"n":472,"o":457.99,"t":"2026-10-05T14:30:00Z","v":6178,"vw":455.544089},{"c":457.26,"h":457.505,"l":455.1,"n":570,"o":455.85,"t":"2026-10-05T14:45:00Z","v":11469,"vw":456.209025},{"c":457.675,"h":457.675,"l":456.05,"n":496,"o":456.81,"t":"2026-10-05T15:00:00Z","v":4900,"vw":456.850549},{"c":456.635,"h":458.48,"l":456.29,"n":482,"o":457.44,"t":"2026-10-05T15:15:00Z","v":7193,"vw":457.396335},{"c":457.31,"h":457.455,"l":456.42,"n":414,"o":456.87,"t":"2026-10-05T15:30:00Z","v":5595,"vw":456.875739},{"c":457.86,"h":458.37,"l":457.03,"n":557,"o":457.295,"t":"2026-10-05T15:45:00Z","v":12182,"vw":457.653243},{"c":458.18,"h":458.39,"l":456.8101,"n":374,"o":457.63,"t":"2026-10-05T16:00:00Z","v":5745,"vw":457.951202},{"c":458.16,"h":458.66,"l":458.16,"n":398,"o":458.3,"t":"2026-10-05T16:15:00Z","v":5735,"vw":458.38892},{"c":458.31,"h":458.555,"l":457.465,"n":338,"o":457.875,"t":"2026-10-05T16:30:00Z","v":4337,"vw":458.001737},{"c":457.425,"h":458.43,"l":457.425,"n":343,"o":458.425,"t":"2026-10-05T16:45:00Z","v":5476,"vw":457.906707},{"c":457.14,"h":457.655,"l":456.66,"n":397,"o":457.46,"t":"2026-10-05T17:00:00Z","v":9047,"vw":457.19604},{"c":457.75,"h":457.835,"l":457.07,"n":458,"o":457.13,"t":"2026-10-05T17:15:00Z","v":8327,"vw":457.602827},{"c":458.6,"h":458.705,"l":457.51,"n":641,"o":457.51,"t":"2026-10-05T17:30:00Z","v":10859,"vw":458.020721},{"c":459.67,"h":459.67,"l":458.665,"n":733,"o":458.91,"t":"2026-10-05T17:45:00Z","v":7239,"vw":459.098375},{"c":460.055,"h":460.26,"l":459.16,"n":775,"o":459.67,"t":"2026-10-05T18:00:00Z","v":13404,"vw":459.727171},{"c":459.615,"h":459.98,"l":459.37,"n":491,"o":459.785,"t":"2026-10-05T18:15:00Z","v":5448,"vw":459.723447},{"c":460.8,"h":461.11,"l":459.615,"n":798,"o":459.615,"t":"2026-10-05T18:30:00Z","v":10252,"vw":460.374079},{"c":460.69,"h":461.03,"l":460.33,"n":474,"o":460.63,"t":"2026-10-05T18:45:00Z","v":5459,"vw":460.655743},{"c":460.01,"h":461.4899,"l":459.72,"n":763,"o":460.675,"t":"2026-10-05T19:00:00Z","v":11502,"vw":460.863726},{"c":459.94,"h":460.065,"l":459.4,"n":929,"o":460,"t":"2026-10-05T19:15:00Z","v":12626,"vw":459.8277},{"c":457.66,"h":459.71,"l":457.56,"n":1110,"o":459.71,"t":"2026-10-05T19:30:00Z","v":13373,"vw":458.763859},{"c":458.2,"h":459.16,"l":457.12,"n":2883,"o":457.585,"t":"2026-10-05T19:45:00Z","v":46878,"vw":458.21277},{"c":458.53,"h":458.53,"l":458.53,"n":85,"o":458.53,"t":"2026-10-05T20:00:00Z","v":106097,"vw":458.53},{"c":458.53,"h":458.53,"l":458.53,"n":1,"o":458.53,"t":"2026-10-05T20:30:00Z","v":120,"vw":458.53},{"c":460,"h":460,"l":460,"n":3,"o":460,"t":"2026-10-06T11:15:00Z","v":47,"vw":460},{"c":463,"h":463,"l":461.99,"n":12,"o":461.99,"t":"2026-10-06T13:00:00Z","v":864,"vw":462.83585},{"c":463,"h":463,"l":463,"n":3,"o":463,"t":"2026-10-06T13:15:00Z","v":128,"vw":463},{"c":471.24,"h":471.3199,"l":460.3241,"n":1083,"o":463,"t":"2026-10-06T13:30:00Z","v":19335,"vw":467.220517},{"c":470.46,"h":472,"l":469.8708,"n":694,"o":471.11,"t":"2026-10-06T13:45:00Z","v":9688,"vw":470.829209},{"c":467.37,"h":472,"l":466.11,"n":784,"o":472,"t":"2026-10-06T14:00:00Z","v":9398,"vw":468.311696},{"c":465.46,"h":468.32,"l":465.42,"n":726,"o":466.74,"t":"2026-10-06T14:15:00Z","v":16290,"vw":466.878657},{"c":468.41,"h":468.8,"l":465.61,"n":657,"o":465.945,"t":"2026-10-06T14:30:00Z","v":9140,"vw":467.817224},{"c":466.21,"h":469.05,"l":465.96,"n":643,"o":468.385,"t":"2026-10-06T14:45:00Z","v":8224,"vw":467.624458},{"c":467.43,"h":467.98,"l":464.28,"n":830,"o":466.03,"t":"2026-10-06T15:00:00Z","v":12071,"vw":465.40308},{"c":467.96,"h":468.75,"l":467.2,"n":732,"o":467.89,"t":"2026-10-06T15:15:00Z","v":14484,"vw":468.140887},{"c":467.57,"h":468.2699,"l":467.145,"n":612,"o":468.13,"t":"2026-10-06T15:30:00Z","v":9308,"vw":467.638847},{"c":468.01,"h":468.28,"l":467.03,"n":700,"o":467.72,"t":"2026-10-06T15:45:00Z","v":8868,"vw":467.901007},{"c":465.695,"h":467.71,"l":465.57,"n":616,"o":467.71,"t":"2026-10-06T16:00:00Z","v":8047,"vw":466.68296},{"c":466.8775,"h":467.1275,"l":465.3,"n":470,"o":465.76,"t":"2026-10-06T16:15:00Z","v":7248,"vw":466.589469},{"c":467.53,"h":467.715,"l":466.45,"n":450,"o":466.85,"t":"2026-10-06T16:30:00Z","v":4972,"vw":467.105045},{"c":466.95,"h":467.7746,"l":466.66,"n":539,"o":467.45,"t":"2026-10-06T16:45:00Z","v":5743,"vw":467.005119},{"c":466.74,"h":467.155,"l":466.2,"n":562,"o":466.75,"t":"2026-10-06T17:00:00Z","v":7250,"vw":466.631283},{"c":466.33,"h":467.12,"l":466.05,"n":659,"o":466.5292,"t":"2026-10-06T17:15:00Z","v":7951,"vw":466.632158},{"c":465.865,"h":466.45,"l":465.725,"n":518,"o":466.43,"t":"2026-10-06T17:30:00Z","v":6852,"vw":466.140464},{"c":466.5738,"h":466.81,"l":465.61,"n":589,"o":465.875,"t":"2026-10-06T17:45:00Z","v":8449,"vw":466.296787},{"c":467.1,"h":467.28,"l":466.75,"n":449,"o":466.795,"t":"2026-10-06T18:00:00Z","v":5984,"vw":466.988602},{"c":467.68,"h":468.13,"l":467.215,"n":804,"o":467.27,"t":"2026-10-06T18:15:00Z","v":11508,"vw":467.837497},{"c":467.79,"h":468.4,"l":467.145,"n":478,"o":467.725,"t":"2026-10-06T18:30:00Z","v":6720,"vw":467.936276},{"c":467.98,"h":468.795,"l":467.79,"n":825,"o":467.79,"t":"2026-10-06T18:45:00Z","v":14565,"vw":468.206938},{"c":469.625,"h":469.75,"l":468.12,"n":637,"o":468.12,"t":"2026-10-06T19:00:00Z","v":8714,"vw":468.994867},{"c":469.24,"h":470.08,"l":469.05,"n":890,"o":469.625,"t":"2026-10-06T19:15:00Z","v":16919,"vw":469.537916},{"c":468.27,"h":469.93,"l":468.12,"n":1308,"o":469.345,"t":"2026-10-06T19:30:00Z","v":19963,"vw":469.088318},{"c":469.8,"h":470.94,"l":468.09,"n":4651,"o":468.29,"t":"2026-10-06T19:45:00Z","v":107793,"vw":469.830434},{"c":469.79,"h":469.79,"l":469.79,"n":95,"o":469.79,"t":"2026-10-06T20:00:00Z","v":142060,"vw":469.79},{"c":470.17,"h":470.17,"l":470.17,"n":105,"o":470.17,"t":"2026-10-06T20:45:00Z","v":203,"vw":470.17},{"c":471.7467,"h":471.7467,"l":471.7467,"n":1,"o":471.7467,"t":"2026-10-06T22:30:00Z","v":100,"vw":471.7467},{"c":466.525,"h":472.25,"l":466.525,"n":631,"o":468.57,"t":"2026-10-07T13:30:00Z","v":18354,"vw":469.238397},{"c":466.81,"h":468.41,"l":465.61,"n":518,"o":466.59,"t":"2026-10-07T13:45:00Z","v":6113,"vw":467.154279},{"c":468.24,"h":468.24,"l":465.01,"n":558,"o":466.82,"t":"2026-10-07T14:00:00Z","v":9404,"vw":466.647421},{"c":469.56,"h":471.07,"l":468,"n":436,"o":468.25,"t":"2026-10-07T14:15:00Z","v":8825,"vw":469.59349},{"c":468.29,"h":469.3075,"l":468.29,"n":592,"o":469.15,"t":"2026-10-07T14:30:00Z","v":9628,"vw":468.633073},{"c":467.99,"h":468.47,"l":467.49,"n":447,"o":468.1,"t":"2026-10-07T14:45:00Z","v":6246,"vw":468.013204},{"c":470.18,"h":470.18,"l":467.69,"n":595,"o":467.69,"t":"2026-10-07T15:00:00Z","v":8956,"vw":469.274948},{"c":470.82,"h":470.82,"l":469.72,"n":404,"o":469.72,"t":"2026-10-07T15:15:00Z","v":4828,"vw":470.166093},{"c":470.725,"h":471.16,"l":470.09,"n":543,"o":470.36,"t":"2026-10-07T15:30:00Z","v":9098,"vw":470.690654},{"c":470.92,"h":471.75,"l":470.66,"n":495,"o":470.96,"t":"2026-10-07T15:45:00Z","v":7029,"vw":471.184684},{"c":471.92,"h":471.92,"l":470.24,"n":533,"o":470.83,"t":"2026-10-07T16:00:00Z","v":6251,"vw":471.14353},{"c":470.905,"h":471.99,"l":470.69,"n":519,"o":471.745,"t":"2026-10-07T16:15:00Z","v":12628,"vw":471.231964},{"c":471.48,"h":471.65,"l":470.85,"n":539,"o":470.905,"t":"2026-10-07T16:30:00Z","v":8616,"vw":471.251518},{"c":470.915,"h":471.48,"l":470.41,"n":502,"o":471.48,"t":"2026-10-07T16:45:00Z","v":6730,"vw":470.932081},{"c":471.435,"h":472.07,"l":471,"n":537,"o":471,"t":"2026-10-07T17:00:00Z","v":7722,"vw":471.495178},{"c":471.45,"h":471.75,"l":471.15,"n":580,"o":471.44,"t":"2026-10-07T17:15:00Z","v":8908,"vw":471.471878},{"c":471.195,"h":471.56,"l":470.71,"n":441,"o":471.27,"t":"2026-10-07T17:30:00Z","v":8455,"vw":471.127832},{"c":470.34,"h":471.39,"l":470.26,"n":554,"o":471.14,"t":"2026-10-07T17:45:00Z","v":7362,"vw":470.81226},{"c":469.985,"h":470.4,"l":469.405,"n":559,"o":470.23,"t":"2026-10-07T18:00:00Z","v":8764,"vw":469.861104},{"c":469.735,"h":470.39,"l":469.69,"n":503,"o":469.87,"t":"2026-10-07T18:15:00Z","v":7141,"vw":469.875361},{"c":469.2435,"h":469.67,"l":468.93,"n":460,"o":469.64,"t":"2026-10-07T18:30:00Z","v":7192,"vw":469.33413},{"c":468.98,"h":469.395,"l":468.93,"n":683,"o":469.2,"t":"2026-10-07T18:45:00Z","v":9308,"vw":469.170008},{"c":468.9975,"h":469.6,"l":468.81,"n":636,"o":468.94,"t":"2026-10-07T19:00:00Z","v":7964,"vw":469.231668},{"c":467.97,"h":469.33,"l":467.845,"n":671,"o":469.22,"t":"2026-10-07T19:15:00Z","v":10008,"vw":468.873741},{"c":468.385,"h":469.19,"l":467.6639,"n":985,"o":467.99,"t":"2026-10-07T19:30:00Z","v":15228,"vw":468.553903},{"c":466.65,"h":468.73,"l":466.38,"n":2787,"o":468.18,"t":"2026-10-07T19:45:00Z","v":58451,"vw":467.405187},{"c":466.65,"h":466.65,"l":466.65,"n":79,"o":466.65,"t":"2026-10-07T20:00:00Z","v":169809,"vw":466.65},{"c":462.44,"h":462.44,"l":462.44,"n":3,"o":462.44,"t":"2026-10-08T12:45:00Z","v":50,"vw":462.44},{"c":467.535,"h":468.24,"l":465,"n":550,"o":465.7,"t":"2026-10-08T13:30:00Z","v":9381,"vw":466.232255},{"c":469.09,"h":469.95,"l":466.63,"n":547,"o":467.54,"t":"2026-10-08T13:45:00Z","v":8152,"vw":468.580164},{"c":466.89,"h":470.32,"l":466.89,"n":913,"o":469.595,"t":"2026-10-08T14:00:00Z","v":20582,"vw":468.623189},{"c":468.24,"h":468.845,"l":466.87,"n":701,"o":466.91,"t":"2026-10-08T14:15:00Z","v":17141,"vw":468.025422},{"c":467.47,"h":469.3999,"l":466.9,"n":691,"o":468.04,"t":"2026-10-08T14:30:00Z","v":14225,"vw":468.004284},{"c":466.65,"h":468.1,"l":466.325,"n":517,"o":467.515,"t":"2026-10-08T14:45:00Z","v":8593,"vw":467.329169},{"c":465.41,"h":466.62,"l":464.58,"n":703,"o":466.62,"t":"2026-10-08T15:00:00Z","v":12625,"vw":465.308455},{"c":463.06,"h":465.33,"l":462.35,"n":868,"o":465.25,"t":"2026-10-08T15:15:00Z","v":21127,"vw":463.529244},{"c":464.85,"h":465.25,"l":461.95,"n":638,"o":463.06,"t":"2026-10-08T15:30:00Z","v":12190,"vw":463.114617},{"c":465.53,"h":465.69,"l":464.6,"n":473,"o":464.6,"t":"2026-10-08T15:45:00Z","v":7554,"vw":465.275077},{"c":464.675,"h":465.92,"l":464.29,"n":538,"o":465.3,"t":"2026-10-08T16:00:00Z","v":8844,"vw":465.111086},{"c":465.22,"h":465.5675,"l":463.93,"n":786,"o":464.675,"t":"2026-10-08T16:15:00Z","v":15158,"vw":464.700038},{"c":463.4775,"h":465.62,"l":463.17,"n":505,"o":465.62,"t":"2026-10-08T16:30:00Z","v":20469,"vw":465.05888},{"c":462.06,"h":464.53,"l":461.62,"n":740,"o":463.38,"t":"2026-10-08T16:45:00Z","v":9573,"vw":462.938201},{"c":463.825,"h":463.825,"l":460.52,"n":801,"o":461.945,"t":"2026-10-08T17:00:00Z","v":12510,"vw":461.743115},{"c":461.085,"h":464.75,"l":460.43,"n":1088,"o":463.36,"t":"2026-10-08T17:15:00Z","v":16885,"vw":463.412375},{"c":464.14,"h":464.61,"l":461.4,"n":710,"o":461.82,"t":"2026-10-08T17:30:00Z","v":9306,"vw":462.923475},{"c":464.16,"h":464.84,"l":463.04,"n":634,"o":464.14,"t":"2026-10-08T17:45:00Z","v":8210,"vw":463.943842},{"c":464.18,"h":464.635,"l":463.11,"n":532,"o":464.275,"t":"2026-10-08T18:00:00Z","v":6634,"vw":463.913834},{"c":465.31,"h":465.585,"l":464.18,"n":634,"o":464.482,"t":"2026-10-08T18:15:00Z","v":14328,"vw":464.901601},{"c":463.07,"h":465.27,"l":463.07,"n":541,"o":465.2,"t":"2026-10-08T18:30:00Z","v":6728,"vw":464.44751},{"c":463.245,"h":464.53,"l":462.8,"n":566,"o":463.16,"t":"2026-10-08T18:45:00Z","v":9964,"vw":463.444698},{"c":461.295,"h":462.96,"l":460.06,"n":790,"o":462.72,"t":"2026-10-08T19:00:00Z","v":12369,"vw":461.483294},{"c":461.75,"h":463.13,"l":460.74,"n":843,"o":461.15,"t":"2026-10-08T19:15:00Z","v":13878,"vw":462.249981},{"c":460.75,"h":461.72,"l":459.1401,"n":1230,"o":461.72,"t":"2026-10-08T19:30:00Z","v":25513,"vw":460.34118},{"c":461.5,"h":462.465,"l":460.3,"n":3376,"o":461.02,"t":"2026-10-08T19:45:00Z","v":83712,"vw":461.313305},{"c":461.66,"h":461.66,"l":461.54,"n":61,"o":461.54,"t":"2026-10-08T20:00:00Z","v":91693,"vw":461.6599},{"c":463.815,"h":471.7,"l":463.025,"n":563,"o":468.5,"t":"2026-10-09T13:30:00Z","v":12424,"vw":467.373384},{"c":464.66,"h":466.81,"l":461.7,"n":774,"o":463.17,"t":"2026-10-09T13:45:00Z","v":18742,"vw":463.855789},{"c":469.535,"h":470.27,"l":464.99,"n":783,"o":465.81,"t":"2026-10-09T14:00:00Z","v":26333,"vw":467.438676},{"c":470.72,"h":471.645,"l":468.59,"n":689,"o":469.09,"t":"2026-10-09T14:15:00Z","v":14708,"vw":469.904551},{"c":470.105,"h":471.76,"l":470,"n":638,"o":470.735,"t":"2026-10-09T14:30:00Z","v":12876,"vw":470.698226},{"c":469.995,"h":470.39,"l":469.16,"n":506,"o":469.515,"t":"2026-10-09T14:45:00Z","v":10807,"vw":469.856142},{"c":470.38,"h":471.24,"l":469.21,"n":840,"o":470,"t":"2026-10-09T15:00:00Z","v":19574,"vw":470.329908},{"c":472.43,"h":473.09,"l":470.5,"n":683,"o":470.5,"t":"2026-10-09T15:15:00Z","v":12570,"vw":472.23662},{"c":471.495,"h":473,"l":471.145,"n":439,"o":472.61,"t":"2026-10-09T15:30:00Z","v":7018,"vw":471.842374},{"c":472.35,"h":473.365,"l":470.99,"n":390,"o":471.02,"t":"2026-10-09T15:45:00Z","v":6731,"vw":472.060631},{"c":472.375,"h":472.59,"l":471.6689,"n":244,"o":472.06,"t":"2026-10-09T16:00:00Z","v":5189,"vw":472.215256},{"c":476.37,"h":476.585,"l":472,"n":839,"o":472.34,"t":"2026-10-09T16:15:00Z","v":65753,"vw":473.942437},{"c":476.31,"h":476.8125,"l":475.6853,"n":492,"o":476.52,"t":"2026-10-09T16:30:00Z","v":6382,"vw":476.381679},{"c":476.88,"h":478.3,"l":476.79,"n":597,"o":476.79,"t":"2026-10-09T16:45:00Z","v":6339,"vw":477.757029},{"c":477.88,"h":477.88,"l":476.89,"n":468,"o":477.09,"t":"2026-10-09T17:00:00Z","v":8054,"vw":477.432659},{"c":479.25,"h":479.7,"l":477.31,"n":556,"o":477.31,"t":"2026-10-09T17:15:00Z","v":10241,"vw":478.405264},{"c":479.1,"h":479.84,"l":478.8061,"n":387,"o":479.285,"t":"2026-10-09T17:30:00Z","v":7027,"vw":479.343377},{"c":480.185,"h":480.77,"l":479.39,"n":596,"o":479.39,"t":"2026-10-09T17:45:00Z","v":11793,"vw":480.170656},{"c":480.14,"h":481.6601,"l":480.14,"n":717,"o":480.47,"t":"2026-10-09T18:00:00Z","v":14641,"vw":480.801278},{"c":481.41,"h":481.96,"l":480.4,"n":661,"o":480.4,"t":"2026-10-09T18:15:00Z","v":8640,"vw":481.376866},{"c":480.58,"h":481.85,"l":480.29,"n":458,"o":481.425,"t":"2026-10-09T18:30:00Z","v":6149,"vw":480.967415},{"c":480.21,"h":480.76,"l":479.86,"n":409,"o":480.72,"t":"2026-10-09T18:45:00Z","v":5679,"vw":480.462752},{"c":481.76,"h":481.76,"l":480.04,"n":637,"o":480.2908,"t":"2026-10-09T19:00:00Z","v":8766,"vw":480.684623},{"c":479.83,"h":482.47,"l":479.605,"n":881,"o":481.7,"t":"2026-10-09T19:15:00Z","v":16421,"vw":481.44411},{"c":479.08,"h":480.05,"l":478.41,"n":854,"o":479.88,"t":"2026-10-09T19:30:00Z","v":12456,"vw":479.028159},{"c":479.82,"h":480.58,"l":479.245,"n":2864,"o":479.28,"t":"2026-10-09T19:45:00Z","v":44782,"vw":479.772984},{"c":478.83,"h":479.83,"l":478.83,"n":69,"o":479.83,"t":"2026-10-09T20:00:00Z","v":81113,"vw":479.82928},{"c":479.83,"h":479.83,"l":479.83,"n":3,"o":479.83,"t":"2026-10-09T20:15:00Z","v":32287,"vw":479.83},{"c":480,"h":480,"l":480,"n":6,"o":480,"t":"2026-10-12T11:00:00Z","v":64,"vw":480},{"c":480,"h":480,"l":480,"n":4,"o":480,"t":"2026-10-12T12:00:00Z","v":58,"vw":480},{"c":479.72,"h":480.06,"l":479.72,"n":16,"o":480.06,"t":"2026-10-12T12:15:00Z","v":577,"vw":479.923869},{"c":484.4927,"h":484.4927,"l":484.4927,"n":3,"o":484.4927,"t":"2026-10-12T12:30:00Z","v":109,"vw":484.4927},{"c":474.45,"h":483.3,"l":474.45,"n":1062,"o":482,"t":"2026-10-12T13:30:00Z","v":34770,"vw":477.532749},{"c":476.655,"h":477.505,"l":474.0821,"n":625,"o":474.45,"t":"2026-10-12T13:45:00Z","v":8376,"vw":475.609108},{"c":473.29,"h":477.27,"l":473.26,"n":717,"o":477.27,"t":"2026-10-12T14:00:00Z","v":7460,"vw":475.430168},{"c":475.16,"h":476.5699,"l":473.3,"n":614,"o":473.8,"t":"2026-10-12T14:15:00Z","v":7647,"vw":475.293226},{"c":474.77,"h":475.7299,"l":474,"n":465,"o":475.21,"t":"2026-10-12T14:30:00Z","v":4624,"vw":474.867135},{"c":475.705,"h":475.83,"l":474.13,"n":593,"o":474.49,"t":"2026-10-12T14:45:00Z","v":7921,"vw":475.119215},{"c":475.79,"h":476.87,"l":475.36,"n":699,"o":475.57,"t":"2026-10-12T15:00:00Z","v":8867,"vw":476.140689},{"c":475.92,"h":476.69,"l":475.65,"n":723,"o":475.96,"t":"2026-10-12T15:15:00Z","v":9091,"vw":476.208202},{"c":477.14,"h":477.32,"l":475.31,"n":573,"o":475.88,"t":"2026-10-12T15:30:00Z","v":6324,"vw":476.077315},{"c":477.14,"h":477.91,"l":476.84,"n":568,"o":477.02,"t":"2026-10-12T15:45:00Z","v":5257,"vw":477.336835},{"c":477.22,"h":477.72,"l":476.72,"n":609,"o":477.14,"t":"2026-10-12T16:00:00Z","v":6200,"vw":477.326725},{"c":477.71,"h":478.46,"l":476.8,"n":566,"o":477.37,"t":"2026-10-12T16:15:00Z","v":5749,"vw":477.494828},{"c":477.35,"h":478.48,"l":477.02,"n":564,"o":477.92,"t":"2026-10-12T16:30:00Z","v":6042,"vw":477.919632},{"c":476.76,"h":477.5699,"l":476.12,"n":781,"o":477.35,"t":"2026-10-12T16:45:00Z","v":11207,"vw":476.52668},{"c":475.96,"h":477.41,"l":475.87,"n":693,"o":476.7,"t":"2026-10-12T17:00:00Z","v":10373,"vw":476.912512},{"c":476.64,"h":476.93,"l":475.76,"n":463,"o":475.96,"t":"2026-10-12T17:15:00Z","v":5969,"vw":476.521137},{"c":476.56,"h":477.015,"l":476.29,"n":490,"o":476.65,"t":"2026-10-12T17:30:00Z","v":6411,"vw":476.62571},{"c":474.39,"h":476.46,"l":474.25,"n":651,"o":476.46,"t":"2026-10-12T17:45:00Z","v":11656,"vw":475.582395},{"c":473.92,"h":474.605,"l":473.92,"n":720,"o":474.59,"t":"2026-10-12T18:00:00Z","v":8693,"vw":474.244},{"c":473.23,"h":474.085,"l":473.035,"n":605,"o":474.085,"t":"2026-10-12T18:15:00Z","v":7076,"vw":473.503268},{"c":471.75,"h":473.255,"l":471.75,"n":812,"o":473.06,"t":"2026-10-12T18:30:00Z","v":12727,"vw":472.501878},{"c":471.39,"h":472.18,"l":471.23,"n":742,"o":471.905,"t":"2026-10-12T18:45:00Z","v":13798,"vw":471.607776},{"c":472.3,"h":472.3,"l":471.17,"n":707,"o":471.23,"t":"2026-10-12T19:00:00Z","v":7058,"vw":471.715915},{"c":470.83,"h":472.42,"l":470.82,"n":719,"o":472.16,"t":"2026-10-12T19:15:00Z","v":8365,"vw":471.600382},{"c":472.285,"h":473,"l":470.83,"n":1209,"o":471.1,"t":"2026-10-12T19:30:00Z","v":23425,"vw":471.906091},{"c":473.63,"h":474.02,"l":472.18,"n":2787,"o":472.29,"t":"2026-10-12T19:45:00Z","v":53838,"vw":473.373532},{"c":473.49,"h":473.49,"l":473.49,"n":83,"o":473.49,"t":"2026-10-12T20:00:00Z","v":72831,"vw":473.49},{"c":473.49,"h":473.49,"l":473.49,"n":2,"o":473.49,"t":"2026-10-12T20:30:00Z","v":116,"vw":473.49},{"c":473.02,"h":473.02,"l":473.02,"n":70,"o":473.02,"t":"2026-10-13T10:30:00Z","v":375,"vw":473.02},{"c":471.61,"h":471.61,"l":471.61,"n":7,"o":471.61,"t":"2026-10-13T12:15:00Z","v":85,"vw":471.61},{"c":469.93,"h":472.1,"l":469.93,"n":7,"o":472.1,"t":"2026-10-13T12:45:00Z","v":161,"vw":470.953873},{"c":479.62,"h":480.22,"l":465.475,"n":1365,"o":470.92,"t":"2026-10-13T13:30:00Z","v":28926,"vw":474.080383},{"c":477.22,"h":479.38,"l":475.77,"n":1101,"o":479.38,"t":"2026-10-13T13:45:00Z","v":19783,"vw":477.38299},{"c":477.6,"h":477.6,"l":475.13,"n":1204,"o":477.23,"t":"2026-10-13T14:00:00Z","v":22260,"vw":476.471025},{"c":473.14,"h":477.56,"l":472.82,"n":1192,"o":476.87,"t":"2026-10-13T14:15:00Z","v":29926,"vw":475.119484},{"c":473.03,"h":473.39,"l":471.33,"n":1030,"o":473.285,"t":"2026-10-13T14:30:00Z","v":14885,"vw":472.153928},{"c":471.63,"h":474.1,"l":470.2472,"n":1081,"o":472.82,"t":"2026-10-13T14:45:00Z","v":19000,"vw":472.268045},{"c":472.01,"h":472.14,"l":471.125,"n":1334,"o":471.5101,"t":"2026-10-13T15:00:00Z","v":23645,"vw":471.667893},{"c":470.1699,"h":472.3,"l":469.485,"n":963,"o":472.17,"t":"2026-10-13T15:15:00Z","v":12782,"vw":471.388564},{"c":470.93,"h":470.93,"l":469.51,"n":903,"o":469.64,"t":"2026-10-13T15:30:00Z","v":11958,"vw":470.014684},{"c":472.49,"h":472.63,"l":469.995,"n":990,"o":470.57,"t":"2026-10-13T15:45:00Z","v":20123,"vw":471.803994},{"c":473.68,"h":473.95,"l":471.885,"n":1125,"o":472.385,"t":"2026-10-13T16:00:00Z","v":22332,"vw":472.6543},{"c":475.685,"h":475.685,"l":472.88,"n":817,"o":473.61,"t":"2026-10-13T16:15:00Z","v":15764,"vw":473.5404},{"c":474.705,"h":475.685,"l":474.04,"n":366,"o":475.64,"t":"2026-10-13T16:30:00Z","v":5698,"vw":474.816688},{"c":474.78,"h":475.46,"l":473.08,"n":807,"o":474.55,"t":"2026-10-13T16:45:00Z","v":19780,"vw":474.282864},{"c":477.01,"h":477.185,"l":474.785,"n":841,"o":474.785,"t":"2026-10-13T17:00:00Z","v":15196,"vw":476.136957},{"c":476.53,"h":477.2114,"l":476.475,"n":660,"o":476.98,"t":"2026-10-13T17:15:00Z","v":13020,"vw":476.901205},{"c":477.3375,"h":477.945,"l":476.468,"n":1150,"o":476.525,"t":"2026-10-13T17:30:00Z","v":27197,"vw":477.321075},{"c":476.84,"h":477.18,"l":476.09,"n":646,"o":476.91,"t":"2026-10-13T17:45:00Z","v":8701,"vw":476.593186},{"c":476.14,"h":477.96,"l":474.5,"n":1122,"o":476.88,"t":"2026-10-13T18:00:00Z","v":24426,"vw":476.172975},{"c":475.025,"h":476.36,"l":474.81,"n":737,"o":476.1,"t":"2026-10-13T18:15:00Z","v":13275,"vw":475.813092},{"c":475.17,"h":475.795,"l":474.56,"n":778,"o":474.78,"t":"2026-10-13T18:30:00Z","v":14593,"vw":475.021757},{"c":474.88,"h":475.509,"l":474.31,"n":835,"o":475.23,"t":"2026-10-13T18:45:00Z","v":14356,"vw":474.994902},{"c":475.84,"h":475.97,"l":474.685,"n":762,"o":474.99,"t":"2026-10-13T19:00:00Z","v":13468,"vw":475.356923},{"c":475.105,"h":475.9,"l":474.665,"n":943,"o":475.77,"t":"2026-10-13T19:15:00Z","v":16156,"vw":475.373925},{"c":476.0475,"h":476.53,"l":474.93,"n":1327,"o":475.38,"t":"2026-10-13T19:30:00Z","v":24472,"vw":475.800196},{"c":476.28,"h":477.01,"l":474.7,"n":3028,"o":475.84,"t":"2026-10-13T19:45:00Z","v":70995,"vw":476.055324},{"c":476.24,"h":476.24,"l":476.24,"n":57,"o":476.24,"t":"2026-10-13T20:00:00Z","v":139825,"vw":476.24},{"c":476.24,"h":476.24,"l":476.24,"n":2,"o":476.24,"t":"2026-10-13T20:30:00Z","v":38575,"vw":476.24},{"c":474.1,"h":475.5,"l":474.1,"n":30,"o":475.5,"t":"2026-10-14T08:15:00Z","v":442,"vw":474.975},{"c":475.5,"h":475.5,"l":475.5,"n":10,"o":475.5,"t":"2026-10-14T10:45:00Z","v":91,"vw":475.5},{"c":474.6,"h":475,"l":474.5,"n":12,"o":474.5,"t":"2026-10-14T11:30:00Z","v":294,"vw":474.703984},{"c":474.9997,"h":474.9997,"l":474.98,"n":6,"o":474.98,"t":"2026-10-14T12:00:00Z","v":98,"vw":474.98985},{"c":474.5,"h":474.5,"l":474.5,"n":4,"o":474.5,"t":"2026-10-14T12:15:00Z","v":282,"vw":474.5},{"c":471.01,"h":474.35,"l":471.01,"n":15,"o":474.35,"t":"2026-10-14T12:30:00Z","v":423,"vw":472.468033},{"c":465.74,"h":470.955,"l":463.9562,"n":615,"o":470.42,"t":"2026-10-14T13:30:00Z","v":16378,"vw":467.819655},{"c":466.09,"h":468.12,"l":465.37,"n":626,"o":465.66,"t":"2026-10-14T13:45:00Z","v":14258,"vw":466.624235},{"c":467.28,"h":467.28,"l":463.51,"n":853,"o":466.285,"t":"2026-10-14T14:00:00Z","v":14328,"vw":465.360627},{"c":462.665,"h":468.1,"l":462.655,"n":1004,"o":467.86,"t":"2026-10-14T14:15:00Z","v":21901,"vw":465.009986},{"c":462.925,"h":464.225,"l":461.94,"n":969,"o":463.22,"t":"2026-10-14T14:30:00Z","v":26918,"vw":462.540997},{"c":464.27,"h":464.37,"l":461.64,"n":673,"o":462.935,"t":"2026-10-14T14:45:00Z","v":9109,"vw":463.230807},{"c":460.295,"h":464.25,"l":459.21,"n":698,"o":464.25,"t":"2026-10-14T15:00:00Z","v":12307,"vw":461.332372},{"c":459.22,"h":460.81,"l":458.495,"n":653,"o":460.45,"t":"2026-10-14T15:15:00Z","v":8745,"vw":459.818529},{"c":458.2601,"h":459.7,"l":456.82,"n":474,"o":459.055,"t":"2026-10-14T15:30:00Z","v":7189,"vw":457.736095},{"c":458.525,"h":459.4,"l":458.05,"n":597,"o":458.83,"t":"2026-10-14T15:45:00Z","v":7625,"vw":458.864848},{"c":457.47,"h":460.43,"l":457,"n":1033,"o":459.17,"t":"2026-10-14T16:00:00Z","v":23803,"vw":458.452871},{"c":458.4,"h":458.49,"l":456.74,"n":589,"o":457.47,"t":"2026-10-14T16:15:00Z","v":9784,"vw":457.761265},{"c":459.105,"h":459.82,"l":458.425,"n":804,"o":458.64,"t":"2026-10-14T16:30:00Z","v":11360,"vw":458.899767},{"c":460.04,"h":460.04,"l":458.9,"n":518,"o":459.16,"t":"2026-10-14T16:45:00Z","v":6258,"vw":459.484574},{"c":458.205,"h":460.31,"l":457.64,"n":540,"o":460.21,"t":"2026-10-14T17:00:00Z","v":10261,"vw":458.913582},{"c":457.89,"h":459.31,"l":457.79,"n":758,"o":458,"t":"2026-10-14T17:15:00Z","v":12370,"vw":458.478636},{"c":458.655,"h":459.51,"l":457.69,"n":864,"o":458.01,"t":"2026-10-14T17:30:00Z","v":14561,"vw":458.537647},{"c":458.005,"h":458.825,"l":457.4151,"n":685,"o":458.55,"t":"2026-10-14T17:45:00Z","v":9032,"vw":458.210911},{"c":459.28,"h":459.28,"l":457.325,"n":854,"o":458.005,"t":"2026-10-14T18:00:00Z","v":17219,"vw":458.225365},{"c":457.92,"h":459.3,"l":456.97,"n":764,"o":459.2,"t":"2026-10-14T18:15:00Z","v":13805,"vw":457.880845},{"c":458.24,"h":458.31,"l":457.23,"n":534,"o":457.78,"t":"2026-10-14T18:30:00Z","v":8547,"vw":457.597099},{"c":456.865,"h":458.31,"l":456.72,"n":634,"o":458.305,"t":"2026-10-14T18:45:00Z","v":10402,"vw":457.430815},{"c":456.91,"h":457.155,"l":455.57,"n":736,"o":456.75,"t":"2026-10-14T19:00:00Z","v":10971,"vw":456.466084},{"c":457.79,"h":458.405,"l":456.65,"n":1095,"o":457.06,"t":"2026-10-14T19:15:00Z","v":18603,"vw":457.648803},{"c":456.35,"h":457.95,"l":456.331,"n":1409,"o":457.81,"t":"2026-10-14T19:30:00Z","v":25647,"vw":457.024888},{"c":457.26,"h":457.48,"l":455.55,"n":3920,"o":456.35,"t":"2026-10-14T19:45:00Z","v":70482,"vw":456.737934},{"c":454.5,"h":457.26,"l":454.5,"n":219,"o":457.26,"t":"2026-10-14T20:00:00Z","v":157822,"vw":457.253732},{"c":454.5,"h":454.5,"l":454.5,"n":1,"o":454.5,"t":"2026-10-14T23:00:00Z","v":50,"vw":454.5},{"c":456.5,"h":456.5,"l":456.5,"n":10,"o":456.5,"t":"2026-10-15T09:00:00Z","v":281,"vw":456.5},{"c":456.14,"h":456.14,"l":456.08,"n":10,"o":456.08,"t":"2026-10-15T11:00:00Z","v":182,"vw":456.10963},{"c":453.73,"h":453.94,"l":447.97,"n":1057,"o":450.68,"t":"2026-10-15T13:30:00Z","v":29854,"vw":450.802093},{"c":446.625,"h":453.6,"l":443.7,"n":993,"o":453.595,"t":"2026-10-15T13:45:00Z","v":21861,"vw":447.570187},{"c":448.1,"h":450.275,"l":445.76,"n":866,"o":446.32,"t":"2026-10-15T14:00:00Z","v":15761,"vw":448.289173},{"c":446.55,"h":448.59,"l":445.7,"n":832,"o":448.59,"t":"2026-10-15T14:15:00Z","v":13860,"vw":447.177972},{"c":447.225,"h":448.095,"l":443.92,"n":669,"o":445.4,"t":"2026-10-15T14:30:00Z","v":13209,"vw":446.69201},{"c":452,"h":452,"l":446.99,"n":763,"o":448.24,"t":"2026-10-15T14:45:00Z","v":20472,"vw":449.556901},{"c":452.66,"h":452.665,"l":450.595,"n":777,"o":452.01,"t":"2026-10-15T15:00:00Z","v":9523,"vw":451.889924},{"c":450.13,"h":453.43,"l":450.13,"n":1071,"o":452.96,"t":"2026-10-15T15:15:00Z","v":20356,"vw":452.454052},{"c":448.76,"h":450.05,"l":447.58,"n":796,"o":450.05,"t":"2026-10-15T15:30:00Z","v":13376,"vw":448.934804},{"c":450.245,"h":450.48,"l":447.28,"n":912,"o":448.72,"t":"2026-10-15T15:45:00Z","v":25113,"vw":448.499495},{"c":451.305,"h":451.535,"l":449.7,"n":999,"o":449.81,"t":"2026-10-15T16:00:00Z","v":24936,"vw":450.631331},{"c":450.325,"h":451.52,"l":449.84,"n":658,"o":451.305,"t":"2026-10-15T16:15:00Z","v":11828,"vw":450.497258},{"c":452.6,"h":452.6,"l":450.1,"n":993,"o":450.23,"t":"2026-10-15T16:30:00Z","v":19184,"vw":451.18749},{"c":452.98,"h":453.3,"l":451.32,"n":972,"o":452.66,"t":"2026-10-15T16:45:00Z","v":19053,"vw":452.15563},{"c":452.52,"h":453.71,"l":452.31,"n":641,"o":452.98,"t":"2026-10-15T17:00:00Z","v":9470,"vw":452.849759},{"c":451.96,"h":452.51,"l":451.59,"n":500,"o":452.455,"t":"2026-10-15T17:15:00Z","v":9000,"vw":452.095109},{"c":453.26,"h":454.075,"l":451.08,"n":793,"o":451.81,"t":"2026-10-15T17:30:00Z","v":15631,"vw":452.388046},{"c":453.125,"h":454.32,"l":452.275,"n":669,"o":452.92,"t":"2026-10-15T17:45:00Z","v":12881,"vw":453.277565},{"c":452.13,"h":454.185,"l":452.11,"n":648,"o":452.87,"t":"2026-10-15T18:00:00Z","v":10463,"vw":453.049109},{"c":451.145,"h":452,"l":450.61,"n":554,"o":452,"t":"2026-10-15T18:15:00Z","v":7883,"vw":451.136312},{"c":452.205,"h":452.395,"l":450.76,"n":627,"o":451.27,"t":"2026-10-15T18:30:00Z","v":9633,"vw":451.652324},{"c":452.025,"h":452.64,"l":451.67,"n":670,"o":452.1,"t":"2026-10-15T18:45:00Z","v":9738,"vw":452.043233},{"c":454.55,"h":454.55,"l":452.36,"n":900,"o":452.36,"t":"2026-10-15T19:00:00Z","v":16715,"vw":453.345473},{"c":454.88,"h":456.43,"l":454.15,"n":1033,"o":454.555,"t":"2026-10-15T19:15:00Z","v":17478,"vw":455.269018},{"c":454.57,"h":454.88,"l":453.09,"n":1115,"o":454.88,"t":"2026-10-15T19:30:00Z","v":18799,"vw":453.875308},{"c":456.96,"h":457.38,"l":454.01,"n":3353,"o":454.69,"t":"2026-10-15T19:45:00Z","v":61804,"vw":456.165307},{"c":456.58,"h":456.58,"l":456.58,"n":99,"o":456.58,"t":"2026-10-15T20:00:00Z","v":91998,"vw":456.58},{"c":456.58,"h":456.58,"l":456.58,"n":2,"o":456.58,"t":"2026-10-15T20:30:00Z","v":524,"vw":456.58},{"c":457.2,"h":457.2,"l":457.2,"n":1,"o":457.2,"t":"2026-10-15T21:00:00Z","v":44,"vw":457.2},{"c":460,"h":460,"l":460,"n":1,"o":460,"t":"2026-10-15T21:45:00Z","v":108,"vw":460},{"c":460,"h":460,"l":460,"n":2,"o":460,"t":"2026-10-15T22:30:00Z","v":49,"vw":460},{"c":445.615,"h":459.585,"l":444.27,"n":841,"o":457.91,"t":"2026-10-16T13:30:00Z","v":28249,"vw":454.783305},{"c":441.95,"h":446.84,"l":441.95,"n":814,"o":445.615,"t":"2026-10-16T13:45:00Z","v":12706,"vw":444.949686},{"c":444.99,"h":444.99,"l":441.47,"n":882,"o":442.665,"t":"2026-10-16T14:00:00Z","v":15801,"vw":443.362781},{"c":443.46,"h":448.26,"l":443.46,"n":715,"o":446.1,"t":"2026-10-16T14:15:00Z","v":15525,"vw":445.494713},{"c":447.34,"h":447.34,"l":443.445,"n":507,"o":443.68,"t":"2026-10-16T14:30:00Z","v":10625,"vw":445.745535},{"c":446.65,"h":450.125,"l":446.65,"n":539,"o":448.47,"t":"2026-10-16T14:45:00Z","v":15566,"vw":448.810699},{"c":442.225,"h":447.0399,"l":441.61,"n":661,"o":446.55,"t":"2026-10-16T15:00:00Z","v":16383,"vw":443.315302},{"c":441.52,"h":443.17,"l":440.798,"n":717,"o":441.745,"t":"2026-10-16T15:15:00Z","v":17277,"vw":442.22543},{"c":443.448,"h":443.9,"l":442.63,"n":421,"o":442.63,"t":"2026-10-16T15:30:00Z","v":10970,"vw":443.39159},{"c":440.24,"h":443.6599,"l":440,"n":736,"o":443.4,"t":"2026-10-16T15:45:00Z","v":16629,"vw":441.243414},{"c":443.345,"h":443.465,"l":440.12,"n":438,"o":440.2675,"t":"2026-10-16T16:00:00Z","v":10023,"vw":441.903356},{"c":442.73,"h":444.16,"l":441.58,"n":541,"o":443.9,"t":"2026-10-16T16:15:00Z","v":9666,"vw":442.579154},{"c":444.03,"h":444.03,"l":442.46,"n":344,"o":442.61,"t":"2026-10-16T16:30:00Z","v":3542,"vw":443.06218},{"c":443.6,"h":444.19,"l":442.08,"n":473,"o":444.19,"t":"2026-10-16T16:45:00Z","v":5754,"vw":442.74742},{"c":441.305,"h":443.92,"l":441.305,"n":418,"o":443.51,"t":"2026-10-16T17:00:00Z","v":5429,"vw":442.579153},{"c":442.155,"h":442.39,"l":440.83,"n":402,"o":441.58,"t":"2026-10-16T17:15:00Z","v":5373,"vw":441.742544},{"c":442.425,"h":442.945,"l":441.08,"n":574,"o":442.52,"t":"2026-10-16T17:30:00Z","v":6432,"vw":442.142638},{"c":441.97,"h":442.53,"l":441.59,"n":516,"o":442.34,"t":"2026-10-16T17:45:00Z","v":7555,"vw":442.001206},{"c":441.83,"h":441.97,"l":440.805,"n":796,"o":441.97,"t":"2026-10-16T18:00:00Z","v":12620,"vw":441.381547},{"c":442.245,"h":442.9,"l":441.65,"n":726,"o":442.23,"t":"2026-10-16T18:15:00Z","v":9856,"vw":441.990833},{"c":441.91,"h":442.56,"l":441.6,"n":656,"o":442.18,"t":"2026-10-16T18:30:00Z","v":9347,"vw":442.103083},{"c":442.4,"h":442.43,"l":441.34,"n":606,"o":442.23,"t":"2026-10-16T18:45:00Z","v":9931,"vw":441.853171},{"c":443.42,"h":443.49,"l":440.57,"n":697,"o":442.29,"t":"2026-10-16T19:00:00Z","v":7513,"vw":441.590903},{"c":443.15,"h":443.61,"l":442.15,"n":1379,"o":443.36,"t":"2026-10-16T19:15:00Z","v":15365,"vw":442.791693},{"c":441.56,"h":443.59,"l":441.24,"n":1154,"o":443.48,"t":"2026-10-16T19:30:00Z","v":15489,"vw":442.472803},{"c":442.04,"h":443.13,"l":440.86,"n":3418,"o":441.2104,"t":"2026-10-16T19:45:00Z","v":63896,"vw":441.891345},{"c":442.03,"h":442.03,"l":442.03,"n":100,"o":442.03,"t":"2026-10-16T20:00:00Z","v":130119,"vw":442.03},{"c":443.2,"h":443.2,"l":443.2,"n":2,"o":443.2,"t":"2026-10-19T09:00:00Z","v":45,"vw":443.2},{"c":448.6008,"h":453.1,"l":446.3205,"n":654,"o":447.72,"t":"2026-10-19T13:30:00Z","v":27598,"vw":449.552013},{"c":448.77,"h":450.92,"l":446.935,"n":630,"o":447.345,"t":"2026-10-19T13:45:00Z","v":11862,"vw":448.712989},{"c":449.74,"h":450.52,"l":447.8,"n":618,"o":448.97,"t":"2026-10-19T14:00:00Z","v":10782,"vw":448.556014},{"c":448.99,"h":450.76,"l":448.1975,"n":615,"o":449.7401,"t":"2026-10-19T14:15:00Z","v":12194,"vw":449.60256},{"c":449.265,"h":450.375,"l":448.15,"n":760,"o":449.44,"t":"2026-10-19T14:30:00Z","v":15448,"vw":449.255349},{"c":451.64,"h":451.64,"l":449.58,"n":598,"o":449.88,"t":"2026-10-19T14:45:00Z","v":14891,"vw":450.348704},{"c":452.17,"h":452.81,"l":451.04,"n":596,"o":451.53,"t":"2026-10-19T15:00:00Z","v":11681,"vw":451.912795},{"c":455.71,"h":455.915,"l":452.31,"n":856,"o":452.37,"t":"2026-10-19T15:15:00Z","v":15338,"vw":453.940633},{"c":457.485,"h":457.95,"l":455.5,"n":638,"o":455.84,"t":"2026-10-19T15:30:00Z","v":10654,"vw":456.982025},{"c":456.895,"h":458.07,"l":456.56,"n":634,"o":457.49,"t":"2026-10-19T15:45:00Z","v":13781,"vw":457.268849},{"c":456.09,"h":456.895,"l":455.055,"n":659,"o":456.895,"t":"2026-10-19T16:00:00Z","v":9001,"vw":455.842371},{"c":456.58,"h":456.595,"l":455.325,"n":686,"o":456.14,"t":"2026-10-19T16:15:00Z","v":9843,"vw":455.981963},{"c":455.575,"h":456.75,"l":455.5,"n":585,"o":456.37,"t":"2026-10-19T16:30:00Z","v":11142,"vw":456.206716},{"c":455.4,"h":455.885,"l":454.845,"n":577,"o":455.885,"t":"2026-10-19T16:45:00Z","v":12525,"vw":455.483643},{"c":458.325,"h":458.325,"l":455.4,"n":892,"o":455.4,"t":"2026-10-19T17:00:00Z","v":24699,"vw":456.854654},{"c":458.32,"h":458.345,"l":457.5101,"n":520,"o":458.325,"t":"2026-10-19T17:15:00Z","v":9486,"vw":458.020453},{"c":457.295,"h":458.39,"l":457.14,"n":578,"o":458.305,"t":"2026-10-19T17:30:00Z","v":8681,"vw":458.038468},{"c":457.98,"h":457.98,"l":457.06,"n":585,"o":457.27,"t":"2026-10-19T17:45:00Z","v":11217,"vw":457.412661},{"c":457.66,"h":458.76,"l":456.25,"n":902,"o":457.99,"t":"2026-10-19T18:00:00Z","v":25855,"vw":457.766048},{"c":456.42,"h":458.01,"l":455.445,"n":715,"o":457.95,"t":"2026-10-19T18:15:00Z","v":13940,"vw":456.482205},{"c":455.785,"h":456.56,"l":455.37,"n":912,"o":456.465,"t":"2026-10-19T18:30:00Z","v":26109,"vw":456.27457},{"c":455.66,"h":456.96,"l":455.4,"n":769,"o":456.29,"t":"2026-10-19T18:45:00Z","v":13496,"vw":456.457626},{"c":456.065,"h":456.88,"l":455.6,"n":1111,"o":455.79,"t":"2026-10-19T19:00:00Z","v":22481,"vw":456.418504},{"c":454.33,"h":456.25,"l":454.02,"n":1008,"o":456.06,"t":"2026-10-19T19:15:00Z","v":14032,"vw":455.413232},{"c":454.45,"h":454.96,"l":453.8,"n":1055,"o":454.33,"t":"2026-10-19T19:30:00Z","v":13349,"vw":454.413489},{"c":450.81,"h":454.405,"l":450.62,"n":3056,"o":454.405,"t":"2026-10-19T19:45:00Z","v":49176,"vw":451.513351},{"c":450.8,"h":451,"l":450.8,"n":82,"o":451,"t":"2026-10-19T20:00:00Z","v":109470,"vw":450.800117},{"c":450.8,"h":450.8,"l":450.8,"n":1,"o":450.8,"t":"2026-10-19T20:30:00Z","v":411,"vw":450.8},{"c":452.13,"h":452.13,"l":452.13,"n":2,"o":452.13,"t":"2026-10-19T23:45:00Z","v":76,"vw":452.13},{"c":451,"h":456.38,"l":450.78,"n":27,"o":450.78,"t":"2026-10-20T13:15:00Z","v":694,"vw":452.307461},{"c":440.14,"h":451.32,"l":440.14,"n":618,"o":451.32,"t":"2026-10-20T13:30:00Z","v":26493,"vw":446.429214},{"c":446.88,"h":446.88,"l":438.76,"n":456,"o":439.68,"t":"2026-10-20T13:45:00Z","v":7765,"vw":441.453073},{"c":450.48,"h":451.92,"l":447.91,"n":356,"o":447.91,"t":"2026-10-20T14:00:00Z","v":8224,"vw":449.928603},{"c":453.5,"h":454.62,"l":450.825,"n":565,"o":451.5,"t":"2026-10-20T14:15:00Z","v":12844,"vw":453.039643},{"c":451.67,"h":454.44,"l":451.285,"n":575,"o":453.83,"t":"2026-10-20T14:30:00Z","v":8930,"vw":452.177589},{"c":452.02,"h":452.855,"l":451.2,"n":617,"o":451.2,"t":"2026-10-20T14:45:00Z","v":15273,"vw":452.113329},{"c":450.9,"h":452.57,"l":449.33,"n":555,"o":451.93,"t":"2026-10-20T15:00:00Z","v":9336,"vw":450.691628},{"c":450.2,"h":452.45,"l":450.2,"n":478,"o":450.72,"t":"2026-10-20T15:15:00Z","v":6297,"vw":451.379134},{"c":450.055,"h":450.4,"l":448.96,"n":598,"o":450.12,"t":"2026-10-20T15:30:00Z","v":11252,"vw":449.430931},{"c":450.05,"h":450.135,"l":449.275,"n":460,"o":449.61,"t":"2026-10-20T15:45:00Z","v":5391,"vw":449.706518},{"c":451.54,"h":451.55,"l":449.77,"n":545,"o":450.41,"t":"2026-10-20T16:00:00Z","v":6533,"vw":450.714488},{"c":453.035,"h":453.035,"l":451.03,"n":516,"o":451.6725,"t":"2026-10-20T16:15:00Z","v":8352,"vw":451.985221},{"c":453.79,"h":454.405,"l":453.29,"n":432,"o":453.29,"t":"2026-10-20T16:30:00Z","v":8792,"vw":453.62744},{"c":451.485,"h":453.77,"l":450.755,"n":501,"o":453.77,"t":"2026-10-20T16:45:00Z","v":7853,"vw":452.484182},{"c":451.89,"h":452.14,"l":451.03,"n":438,"o":451.54,"t":"2026-10-20T17:00:00Z","v":6695,"vw":451.508639},{"c":452.78,"h":452.78,"l":451.52,"n":370,"o":451.945,"t":"2026-10-20T17:15:00Z","v":7426,"vw":452.193164},{"c":453.255,"h":453.56,"l":452.33,"n":441,"o":452.91,"t":"2026-10-20T17:30:00Z","v":8232,"vw":453.148423},{"c":454.21,"h":454.23,"l":453.0818,"n":374,"o":453.0818,"t":"2026-10-20T17:45:00Z","v":9584,"vw":453.441314},{"c":454.47,"h":454.875,"l":453.93,"n":348,"o":454.26,"t":"2026-10-20T18:00:00Z","v":4109,"vw":454.411807},{"c":454.98,"h":455.03,"l":454.6,"n":260,"o":454.835,"t":"2026-10-20T18:15:00Z","v":4140,"vw":454.813987},{"c":454.345,"h":454.775,"l":454.12,"n":547,"o":454.72,"t":"2026-10-20T18:30:00Z","v":14289,"vw":454.428714},{"c":454.23,"h":454.31,"l":453.36,"n":430,"o":454.1,"t":"2026-10-20T18:45:00Z","v":5609,"vw":454.009375},{"c":454.25,"h":455.49,"l":453.79,"n":829,"o":454.14,"t":"2026-10-20T19:00:00Z","v":19735,"vw":454.880148},{"c":454.54,"h":454.72,"l":452.94,"n":894,"o":454.1503,"t":"2026-10-20T19:15:00Z","v":20433,"vw":454.087056},{"c":455.805,"h":455.95,"l":454.31,"n":912,"o":454.64,"t":"2026-10-20T19:30:00Z","v":13211,"vw":455.042414},{"c":456.9,"h":458.21,"l":455,"n":3571,"o":455.805,"t":"2026-10-20T19:45:00Z","v":105740,"vw":456.755261},{"c":456.71,"h":456.71,"l":456.71,"n":68,"o":456.71,"t":"2026-10-20T20:00:00Z","v":71335,"vw":456.71},{"c":456.71,"h":456.71,"l":456.71,"n":1,"o":456.71,"t":"2026-10-20T20:30:00Z","v":338,"vw":456.71},{"c":456.74,"h":456.75,"l":456.74,"n":7,"o":456.75,"t":"2026-10-21T08:15:00Z","v":405,"vw":456.745},{"c":456.8,"h":456.8,"l":456.7,"n":102,"o":456.7,"t":"2026-10-21T08:30:00Z","v":394,"vw":456.723301},{"c":454.01,"h":454.01,"l":454.01,"n":7,"o":454.01,"t":"2026-10-21T13:15:00Z","v":113,"vw":454.01},{"c":461.04,"h":463.64,"l":456.54,"n":501,"o":457.4,"t":"2026-10-21T13:30:00Z","v":16960,"vw":458.649376},{"c":458.935,"h":461.28,"l":458.35,"n":636,"o":460.86,"t":"2026-10-21T13:45:00Z","v":9357,"vw":459.672726},{"c":460.53,"h":461.76,"l":458.34,"n":571,"o":458.605,"t":"2026-10-21T14:00:00Z","v":12686,"vw":460.26093},{"c":461.95,"h":463.89,"l":460.56,"n":513,"o":460.57,"t":"2026-10-21T14:15:00Z","v":12747,"vw":462.397749},{"c":460.42,"h":462.91,"l":460.03,"n":381,"o":462.2,"t":"2026-10-21T14:30:00Z","v":5064,"vw":461.484707},{"c":460.27,"h":460.99,"l":459.42,"n":537,"o":460.41,"t":"2026-10-21T14:45:00Z","v":11380,"vw":460.116143},{"c":461.08,"h":461.23,"l":460.2675,"n":525,"o":461.02,"t":"2026-10-21T15:00:00Z","v":8402,"vw":460.7541},{"c":458.32,"h":461.1375,"l":456.98,"n":791,"o":461.13,"t":"2026-10-21T15:15:00Z","v":30286,"vw":459.534589},{"c":459,"h":459.2,"l":457.9,"n":589,"o":458.15,"t":"2026-10-21T15:30:00Z","v":11368,"vw":458.485666},{"c":459.705,"h":460.56,"l":459.2,"n":764,"o":459.38,"t":"2026-10-21T15:45:00Z","v":20397,"vw":459.86113},{"c":459.045,"h":459.97,"l":458.13,"n":657,"o":459.705,"t":"2026-10-21T16:00:00Z","v":22616,"vw":458.992709},{"c":457.78,"h":459.025,"l":457.04,"n":533,"o":458.78,"t":"2026-10-21T16:15:00Z","v":8739,"vw":458.298095},{"c":458.37,"h":459.23,"l":457.51,"n":610,"o":457.79,"t":"2026-10-21T16:30:00Z","v":12237,"vw":458.176557},{"c":459.73,"h":460.055,"l":458.38,"n":718,"o":458.38,"t":"2026-10-21T16:45:00Z","v":20123,"vw":459.746014},{"c":459.58,"h":459.75,"l":459.1,"n":586,"o":459.73,"t":"2026-10-21T17:00:00Z","v":8081,"vw":459.545428},{"c":459.8,"h":460.52,"l":458.85,"n":1107,"o":459.57,"t":"2026-10-21T17:15:00Z","v":27221,"vw":459.798664},{"c":458.62,"h":459.885,"l":458.09,"n":708,"o":459.81,"t":"2026-10-21T17:30:00Z","v":9513,"vw":459.324895},{"c":457.525,"h":458.845,"l":456.9,"n":463,"o":458.62,"t":"2026-10-21T17:45:00Z","v":5936,"vw":457.769046},{"c":457.66,"h":457.66,"l":456.225,"n":687,"o":457.35,"t":"2026-10-21T18:00:00Z","v":12288,"vw":456.947529},{"c":457.65,"h":457.91,"l":457.12,"n":523,"o":457.9,"t":"2026-10-21T18:15:00Z","v":6810,"vw":457.655339},{"c":458.17,"h":458.48,"l":457,"n":518,"o":457.53,"t":"2026-10-21T18:30:00Z","v":7683,"vw":457.803974},{"c":456.44,"h":458.06,"l":456.18,"n":606,"o":458.06,"t":"2026-10-21T18:45:00Z","v":13146,"vw":457.014785},{"c":456.48,"h":457.575,"l":454.8,"n":1093,"o":456.97,"t":"2026-10-21T19:00:00Z","v":22966,"vw":456.738062},{"c":457.285,"h":458.06,"l":456.485,"n":1261,"o":456.485,"t":"2026-10-21T19:15:00Z","v":42960,"vw":457.53354},{"c":459.895,"h":460.135,"l":457.06,"n":2056,"o":457.07,"t":"2026-10-21T19:30:00Z","v":75200,"vw":458.461766},{"c":458.35,"h":461.485,"l":457.8,"n":4026,"o":459.9,"t":"2026-10-21T19:45:00Z","v":160861,"vw":459.695843},{"c":458.59,"h":458.59,"l":458.59,"n":71,"o":458.59,"t":"2026-10-21T20:00:00Z","v":153351,"vw":458.59},{"c":458.59,"h":458.59,"l":458.59,"n":1,"o":458.59,"t":"2026-10-21T20:30:00Z","v":440,"vw":458.59},{"c":455.98,"h":455.98,"l":455.98,"n":2,"o":455.98,"t":"2026-10-22T12:45:00Z","v":45,"vw":455.98},{"c":456.85,"h":457.99,"l":452.33,"n":549,"o":457.99,"t":"2026-10-22T13:30:00Z","v":11042,"vw":456.496833},{"c":454.05,"h":456.385,"l":452.75,"n":658,"o":455.6,"t":"2026-10-22T13:45:00Z","v":9853,"vw":454.860654},{"c":452.9,"h":455.07,"l":452.5001,"n":809,"o":453.99,"t":"2026-10-22T14:00:00Z","v":16654,"vw":453.931467},{"c":446.1,"h":452.75,"l":446.1,"n":819,"o":452.75,"t":"2026-10-22T14:15:00Z","v":12803,"vw":450.680374},{"c":448.905,"h":448.99,"l":445.92,"n":524,"o":445.93,"t":"2026-10-22T14:30:00Z","v":8294,"vw":447.20887},{"c":450.805,"h":450.805,"l":447.8,"n":651,"o":448.58,"t":"2026-10-22T14:45:00Z","v":8547,"vw":449.310437},{"c":450.755,"h":451.37,"l":449.33,"n":689,"o":451.16,"t":"2026-10-22T15:00:00Z","v":10957,"vw":450.338541},{"c":451.55,"h":453.1699,"l":449.78,"n":711,"o":450.75,"t":"2026-10-22T15:15:00Z","v":14407,"vw":451.29823},{"c":450.21,"h":452.06,"l":449.77,"n":480,"o":451.83,"t":"2026-10-22T15:30:00Z","v":5948,"vw":451.026164},{"c":450.95,"h":451.46,"l":449.94,"n":573,"o":450.2,"t":"2026-10-22T15:45:00Z","v":4763,"vw":450.90132},{"c":454.23,"h":454.23,"l":451.09,"n":713,"o":451.23,"t":"2026-10-22T16:00:00Z","v":8591,"vw":452.575678},{"c":451.945,"h":455.15,"l":451.945,"n":523,"o":454.37,"t":"2026-10-22T16:15:00Z","v":6184,"vw":453.673284},{"c":449.2,"h":451.755,"l":449.2,"n":526,"o":451.5,"t":"2026-10-22T16:30:00Z","v":15786,"vw":450.424947},{"c":450.11,"h":450.42,"l":448.18,"n":690,"o":449.51,"t":"2026-10-22T16:45:00Z","v":13852,"vw":449.315647},{"c":449.57,"h":450.05,"l":448.41,"n":613,"o":449.92,"t":"2026-10-22T17:00:00Z","v":8818,"vw":449.421783},{"c":448.8,"h":449.765,"l":448.775,"n":520,"o":449.33,"t":"2026-10-22T17:15:00Z","v":6939,"vw":449.225536},{"c":448.84,"h":449.465,"l":448.4,"n":721,"o":448.62,"t":"2026-10-22T17:30:00Z","v":14122,"vw":448.906253},{"c":447.14,"h":448.67,"l":447.14,"n":506,"o":448.67,"t":"2026-10-22T17:45:00Z","v":7324,"vw":447.842447},{"c":448.35,"h":448.35,"l":445.72,"n":680,"o":447.38,"t":"2026-10-22T18:00:00Z","v":11155,"vw":447.284012},{"c":449.07,"h":449.72,"l":447.62,"n":579,"o":448.195,"t":"2026-10-22T18:15:00Z","v":9303,"vw":448.86298},{"c":449.21,"h":449.57,"l":448.315,"n":471,"o":448.67,"t":"2026-10-22T18:30:00Z","v":7774,"vw":448.900353},{"c":448.85,"h":449.7,"l":448.69,"n":591,"o":449.33,"t":"2026-10-22T18:45:00Z","v":7608,"vw":449.214163},{"c":449.2,"h":449.445,"l":447.14,"n":873,"o":448.94,"t":"2026-10-22T19:00:00Z","v":16407,"vw":448.026228},{"c":450.075,"h":450.12,"l":448.82,"n":782,"o":449.2,"t":"2026-10-22T19:15:00Z","v":14305,"vw":449.409647},{"c":449.47,"h":450.13,"l":448.41,"n":1099,"o":450.1075,"t":"2026-10-22T19:30:00Z","v":19700,"vw":449.116594},{"c":450.08,"h":451.27,"l":448.8,"n":4499,"o":449.27,"t":"2026-10-22T19:45:00Z","v":102593,"vw":450.064435},{"c":450.08,"h":450.08,"l":450,"n":91,"o":450,"t":"2026-10-22T20:00:00Z","v":112995,"vw":450.07981},{"c":450.08,"h":450.08,"l":450.08,"n":1,"o":450.08,"t":"2026-10-22T20:30:00Z","v":480,"vw":450.08}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":3.0937908496732027,"strike":557.124183006536,"iv":0.5482915032679738,"gamma":0.002515032679738562,"theta":-0.21476405228758172,"vega":0.22247450980392158,"rho":0.031822308861670326,"breakevenPct":24.470754944945167},{"delta":0.15,"premium":4.987499999999999,"strike":534.9,"iv":0.539479,"gamma":0.003404,"theta":-0.281296,"vega":0.295196,"rho":0.047707575754859496,"breakevenPct":19.953674902239612},{"delta":0.2,"premium":7.133604336043361,"strike":519.2140921409214,"iv":0.5400371273712737,"gamma":0.004131436314363144,"theta":-0.33938211382113825,"vega":0.35500000000000004,"rho":0.06353743847305736,"breakevenPct":16.94536448563917},{"delta":0.25,"premium":9.516705336426913,"strike":506.2877030162413,"iv":0.5403765661252901,"gamma":0.004648491879350348,"theta":-0.3858839907192575,"vega":0.40232714617169374,"rho":0.07924155290851735,"breakevenPct":14.602828020056045},{"delta":0.3,"premium":12.155806451612902,"strike":495.0752688172043,"iv":0.5429387096774193,"gamma":0.005047741935483871,"theta":-0.42520838709677417,"vega":0.44011741935483867,"rho":0.09482220965687296,"breakevenPct":12.697981529687436},{"delta":0.35,"premium":15.024552683896617,"strike":484.7514910536779,"iv":0.5445397614314115,"gamma":0.005357455268389662,"theta":-0.4554610337972167,"vega":0.4688163021868787,"rho":0.11026238002686373,"breakevenPct":11.041602323492393},{"delta":0.4,"premium":18.163883677298312,"strike":475.1031894934334,"iv":0.546181425891182,"gamma":0.005597936210131332,"theta":-0.4777956848030019,"vega":0.4889735459662289,"rho":0.12554274199588583,"breakevenPct":9.595421518559302},{"delta":0.45,"premium":21.51307129798903,"strike":465.8318098720292,"iv":0.5455994515539305,"gamma":0.005741681901279707,"theta":-0.49065100548446067,"vega":0.500992870201097,"rho":0.14070796061853724,"breakevenPct":8.279612773288813},{"delta":0.5,"premium":25.25546875,"strike":456.8576388888889,"iv":0.5464223958333333,"gamma":0.005768576388888889,"theta":-0.49717100694444444,"vega":0.5049715277777779,"rho":0.15560662129584485,"breakevenPct":7.1172030836493265},{"delta":0.55,"premium":29.649555160142352,"strike":448.13167259786474,"iv":0.5539583629893238,"gamma":0.005662633451957296,"theta":-0.5022339857651246,"vega":0.5013393238434164,"rho":0.17006237882202804,"breakevenPct":6.154734215696568},{"delta":0.6,"premium":34.424596050269294,"strike":439.22800718132856,"iv":0.5588224416517056,"gamma":0.005476840215439856,"theta":-0.49725565529622984,"vega":0.48977845601436265,"rho":0.18427710016430415,"breakevenPct":5.237425175879369},{"delta":0.65,"premium":39.36175942549372,"strike":430.25134649910234,"iv":0.5567578096947935,"gamma":0.00520754039497307,"theta":-0.478135368043088,"vega":0.4697605026929982,"rho":0.1983474312625625,"breakevenPct":4.339918664369904},{"delta":0.7,"premium":45.12164179104478,"strike":420.93283582089555,"iv":0.5570626865671642,"gamma":0.004927985074626866,"theta":-0.4522119402985075,"vega":0.4406384328358209,"rho":0.2118166019669606,"breakevenPct":3.549252935464874},{"delta":0.75,"premium":52.85909090909091,"strike":410.2597402597403,"iv":0.5718077922077922,"gamma":0.004412987012987013,"theta":-0.42797662337662334,"vega":0.40302467532467534,"rho":0.22382049297875659,"breakevenPct":2.897003014759864},{"delta":0.8,"premium":60.42443820224721,"strike":399.6067415730337,"iv":0.5683646067415731,"gamma":0.0038803370786516843,"theta":-0.3801241573033707,"vega":0.3550955056179775,"rho":0.23594330806570343,"breakevenPct":2.2109802202454976},{"delta":0.85,"premium":72.56167192429021,"strike":385.0157728706625,"iv":0.5912290220820189,"gamma":0.0031009463722397484,"theta":-0.3339053627760253,"vega":0.29511577287066254,"rho":0.2445488530800278,"breakevenPct":1.6658027006204936},{"delta":0.9,"premium":88.93443579766539,"strike":366.3035019455253,"iv":0.6195198443579767,"gamma":0.002252140077821011,"theta":-0.2711093385214007,"vega":0.22208988326848242,"rho":0.24985155951974533,"breakevenPct":1.1460046532151316}],"put":[{"delta":0.1,"premium":3.8980676328502417,"strike":368.21256038647346,"iv":0.6036425120772946,"gamma":0.0023106280193236715,"theta":-0.22602367149758454,"vega":0.22241545893719808,"rho":-0.039761746189179145,"breakevenPct":19.055613945604513},{"delta":0.15,"premium":6.178346456692913,"strike":386.1417322834646,"iv":0.5791937007874016,"gamma":0.0031685039370078737,"theta":-0.2866299212598425,"vega":0.29478425196850394,"rho":-0.059837448197607904,"breakevenPct":15.578700269558373},{"delta":0.2,"premium":8.766226912928762,"strike":399.31398416886543,"iv":0.5718860158311346,"gamma":0.0038656992084432715,"theta":-0.3392852242744063,"vega":0.354922691292876,"rho":-0.08009915721728429,"breakevenPct":13.227035803426787},{"delta":0.25,"premium":11.576993865030675,"strike":410.7566462167689,"iv":0.5631687116564417,"gamma":0.004437832310838446,"theta":-0.37785480572597135,"vega":0.40286768916155424,"rho":-0.10051050061665252,"breakevenPct":11.309177845774478},{"delta":0.3,"premium":14.67665406427221,"strike":420.9073724007561,"iv":0.5575370510396975,"gamma":0.004936294896030246,"theta":-0.40755047258979205,"vega":0.4407219281663516,"rho":-0.12107465793851149,"breakevenPct":9.742552804727177},{"delta":0.35,"premium":18.087184115523463,"strike":430.3429602888087,"iv":0.5536564981949458,"gamma":0.0053102888086642595,"theta":-0.4295149819494585,"vega":0.4697613718411552,"rho":-0.14186193060056176,"breakevenPct":8.403889047883661},{"delta":0.4,"premium":21.697292418772562,"strike":439.3682310469314,"iv":0.5472485559566787,"gamma":0.005581046931407942,"theta":-0.440435559566787,"vega":0.48979747292418774,"rho":-0.16275310075033664,"breakevenPct":7.200733507785533},{"delta":0.45,"premium":25.885863874345553,"strike":448.1151832460733,"iv":0.5456638743455497,"gamma":0.005681151832460733,"theta":-0.44712408376963353,"vega":0.5013439790575916,"rho":-0.18404433025896905,"breakevenPct":6.187940061382919},{"delta":0.5,"premium":30.19554030874786,"strike":456.7238421955403,"iv":0.5396174957118354,"gamma":0.005834476843910806,"theta":-0.4423140651801029,"vega":0.5049102915951972,"rho":-0.2053915957865184,"breakevenPct":5.232780419749278},{"delta":0.55,"premium":35.56944444444445,"strike":465.72222222222223,"iv":0.5420072222222223,"gamma":0.005785555555555556,"theta":-0.4376977777777778,"vega":0.5009794444444444,"rho":-0.2275047067947389,"breakevenPct":4.427484496583325},{"delta":0.6,"premium":41.68071833648393,"strike":475.08506616257085,"iv":0.5457982986767486,"gamma":0.005598298676748582,"theta":-0.4266858223062382,"vega":0.48900623818525524,"rho":-0.2501532172800856,"breakevenPct":3.7050418089924086},{"delta":0.65,"premium":48.3251012145749,"strike":484.8582995951417,"iv":0.5458457489878542,"gamma":0.005354251012145749,"theta":-0.404617004048583,"vega":0.46889433198380565,"rho":-0.27320185459022583,"breakevenPct":3.009865272714443},{"delta":0.7,"premium":55.788853503184704,"strike":495.2229299363057,"iv":0.5444331210191083,"gamma":0.005043312101910828,"theta":-0.37328089171974527,"vega":0.44010445859872616,"rho":-0.29685072514509137,"breakevenPct":2.3653402876997354},{"delta":0.75,"premium":65.8625,"strike":507.8125,"iv":0.553390625,"gamma":0.004509375,"theta":-0.34078437500000003,"vega":0.40277812500000004,"rho":-0.32245159475631946,"breakevenPct":1.8063455385709162},{"delta":0.8,"premium":78.78918128654972,"strike":523.0409356725146,"iv":0.5656181286549707,"gamma":0.0038783625730994145,"theta":-0.29869298245614023,"vega":0.3545964912280701,"rho":-0.3502617572303947,"breakevenPct":1.2949354812555713},{"delta":0.85,"premium":96.08558139534883,"strike":542.5116279069767,"iv":0.5818841860465116,"gamma":0.003124651162790698,"theta":-0.2449683720930233,"vega":0.2955162790697675,"rho":-0.381481991806142,"breakevenPct":0.8118453360229473},{"delta":0.9,"premium":116.57051282051285,"strike":565.1282051282052,"iv":0.583348717948718,"gamma":0.0023461538461538455,"theta":-0.1676384615384615,"vega":0.22242564102564097,"rho":-0.41516288079387625,"breakevenPct":0.33823046842953775}]},"raw":{"call":[{"delta":0.1,"premium":3.0937908496732027,"strike":557.124183006536,"iv":0.5482915032679738,"gamma":0.002515032679738562,"theta":-0.21476405228758172,"vega":0.22247450980392158,"rho":0.031822308861670326,"breakevenPct":24.470754944945167},{"delta":0.15,"premium":4.987499999999999,"strike":534.9,"iv":0.539479,"gamma":0.003404,"theta":-0.281296,"vega":0.295196,"rho":0.047707575754859496,"breakevenPct":19.953674902239612},{"delta":0.2,"premium":7.133604336043361,"strike":519.2140921409214,"iv":0.5400371273712737,"gamma":0.004131436314363144,"theta":-0.33938211382113825,"vega":0.35500000000000004,"rho":0.06353743847305736,"breakevenPct":16.94536448563917},{"delta":0.25,"premium":9.516705336426913,"strike":506.2877030162413,"iv":0.5403765661252901,"gamma":0.004648491879350348,"theta":-0.3858839907192575,"vega":0.40232714617169374,"rho":0.07924155290851735,"breakevenPct":14.602828020056045},{"delta":0.3,"premium":12.155806451612902,"strike":495.0752688172043,"iv":0.5429387096774193,"gamma":0.005047741935483871,"theta":-0.42520838709677417,"vega":0.44011741935483867,"rho":0.09482220965687296,"breakevenPct":12.697981529687436},{"delta":0.35,"premium":15.024552683896617,"strike":484.7514910536779,"iv":0.5445397614314115,"gamma":0.005357455268389662,"theta":-0.4554610337972167,"vega":0.4688163021868787,"rho":0.11026238002686373,"breakevenPct":11.041602323492393},{"delta":0.4,"premium":18.163883677298312,"strike":475.1031894934334,"iv":0.546181425891182,"gamma":0.005597936210131332,"theta":-0.4777956848030019,"vega":0.4889735459662289,"rho":0.12554274199588583,"breakevenPct":9.595421518559302},{"delta":0.45,"premium":21.51307129798903,"strike":465.8318098720292,"iv":0.5455994515539305,"gamma":0.005741681901279707,"theta":-0.49065100548446067,"vega":0.500992870201097,"rho":0.14070796061853724,"breakevenPct":8.279612773288813},{"delta":0.5,"premium":25.25546875,"strike":456.8576388888889,"iv":0.5464223958333333,"gamma":0.005768576388888889,"theta":-0.49717100694444444,"vega":0.5049715277777779,"rho":0.15560662129584485,"breakevenPct":7.1172030836493265},{"delta":0.55,"premium":29.649555160142352,"strike":448.13167259786474,"iv":0.5539583629893238,"gamma":0.005662633451957296,"theta":-0.5022339857651246,"vega":0.5013393238434164,"rho":0.17006237882202804,"breakevenPct":6.154734215696568},{"delta":0.6,"premium":34.424596050269294,"strike":439.22800718132856,"iv":0.5588224416517056,"gamma":0.005476840215439856,"theta":-0.49725565529622984,"vega":0.48977845601436265,"rho":0.18427710016430415,"breakevenPct":5.237425175879369},{"delta":0.65,"premium":39.36175942549372,"strike":430.25134649910234,"iv":0.5567578096947935,"gamma":0.00520754039497307,"theta":-0.478135368043088,"vega":0.4697605026929982,"rho":0.1983474312625625,"breakevenPct":4.339918664369904},{"delta":0.7,"premium":45.12164179104478,"strike":420.93283582089555,"iv":0.5570626865671642,"gamma":0.004927985074626866,"theta":-0.4522119402985075,"vega":0.4406384328358209,"rho":0.2118166019669606,"breakevenPct":3.549252935464874},{"delta":0.75,"premium":52.85909090909091,"strike":410.2597402597403,"iv":0.5718077922077922,"gamma":0.004412987012987013,"theta":-0.42797662337662334,"vega":0.40302467532467534,"rho":0.22382049297875659,"breakevenPct":2.897003014759864},{"delta":0.8,"premium":60.42443820224721,"strike":399.6067415730337,"iv":0.5683646067415731,"gamma":0.0038803370786516843,"theta":-0.3801241573033707,"vega":0.3550955056179775,"rho":0.23594330806570343,"breakevenPct":2.2109802202454976},{"delta":0.85,"premium":72.56167192429021,"strike":385.0157728706625,"iv":0.5912290220820189,"gamma":0.0031009463722397484,"theta":-0.3339053627760253,"vega":0.29511577287066254,"rho":0.2445488530800278,"breakevenPct":1.6658027006204936},{"delta":0.9,"premium":88.93443579766539,"strike":366.3035019455253,"iv":0.6195198443579767,"gamma":0.002252140077821011,"theta":-0.2711093385214007,"vega":0.22208988326848242,"rho":0.24985155951974533,"breakevenPct":1.1460046532151316}],"put":[{"delta":0.1,"premium":3.8980676328502417,"strike":368.21256038647346,"iv":0.6036425120772946,"gamma":0.0023106280193236715,"theta":-0.22602367149758454,"vega":0.22241545893719808,"rho":-0.039761746189179145,"breakevenPct":19.055613945604513},{"delta":0.15,"premium":6.178346456692913,"strike":386.1417322834646,"iv":0.5791937007874016,"gamma":0.0031685039370078737,"theta":-0.2866299212598425,"vega":0.29478425196850394,"rho":-0.059837448197607904,"breakevenPct":15.578700269558373},{"delta":0.2,"premium":8.766226912928762,"strike":399.31398416886543,"iv":0.5718860158311346,"gamma":0.0038656992084432715,"theta":-0.3392852242744063,"vega":0.354922691292876,"rho":-0.08009915721728429,"breakevenPct":13.227035803426787},{"delta":0.25,"premium":11.576993865030675,"strike":410.7566462167689,"iv":0.5631687116564417,"gamma":0.004437832310838446,"theta":-0.37785480572597135,"vega":0.40286768916155424,"rho":-0.10051050061665252,"breakevenPct":11.309177845774478},{"delta":0.3,"premium":14.67665406427221,"strike":420.9073724007561,"iv":0.5575370510396975,"gamma":0.004936294896030246,"theta":-0.40755047258979205,"vega":0.4407219281663516,"rho":-0.12107465793851149,"breakevenPct":9.742552804727177},{"delta":0.35,"premium":18.087184115523463,"strike":430.3429602888087,"iv":0.5536564981949458,"gamma":0.0053102888086642595,"theta":-0.4295149819494585,"vega":0.4697613718411552,"rho":-0.14186193060056176,"breakevenPct":8.403889047883661},{"delta":0.4,"premium":21.697292418772562,"strike":439.3682310469314,"iv":0.5472485559566787,"gamma":0.005581046931407942,"theta":-0.440435559566787,"vega":0.48979747292418774,"rho":-0.16275310075033664,"breakevenPct":7.200733507785533},{"delta":0.45,"premium":25.885863874345553,"strike":448.1151832460733,"iv":0.5456638743455497,"gamma":0.005681151832460733,"theta":-0.44712408376963353,"vega":0.5013439790575916,"rho":-0.18404433025896905,"breakevenPct":6.187940061382919},{"delta":0.5,"premium":30.19554030874786,"strike":456.7238421955403,"iv":0.5396174957118354,"gamma":0.005834476843910806,"theta":-0.4423140651801029,"vega":0.5049102915951972,"rho":-0.2053915957865184,"breakevenPct":5.232780419749278},{"delta":0.55,"premium":35.56944444444445,"strike":465.72222222222223,"iv":0.5420072222222223,"gamma":0.005785555555555556,"theta":-0.4376977777777778,"vega":0.5009794444444444,"rho":-0.2275047067947389,"breakevenPct":4.427484496583325},{"delta":0.6,"premium":41.68071833648393,"strike":475.08506616257085,"iv":0.5457982986767486,"gamma":0.005598298676748582,"theta":-0.4266858223062382,"vega":0.48900623818525524,"rho":-0.2501532172800856,"breakevenPct":3.7050418089924086},{"delta":0.65,"premium":48.3251012145749,"strike":484.8582995951417,"iv":0.5458457489878542,"gamma":0.005354251012145749,"theta":-0.404617004048583,"vega":0.46889433198380565,"rho":-0.27320185459022583,"breakevenPct":3.009865272714443},{"delta":0.7,"premium":55.788853503184704,"strike":495.2229299363057,"iv":0.5444331210191083,"gamma":0.005043312101910828,"theta":-0.37328089171974527,"vega":0.44010445859872616,"rho":-0.29685072514509137,"breakevenPct":2.3653402876997354},{"delta":0.75,"premium":65.8625,"strike":507.8125,"iv":0.553390625,"gamma":0.004509375,"theta":-0.34078437500000003,"vega":0.40277812500000004,"rho":-0.32245159475631946,"breakevenPct":1.8063455385709162},{"delta":0.8,"premium":78.78918128654972,"strike":523.0409356725146,"iv":0.5656181286549707,"gamma":0.0038783625730994145,"theta":-0.29869298245614023,"vega":0.3545964912280701,"rho":-0.3502617572303947,"breakevenPct":1.2949354812555713},{"delta":0.85,"premium":96.08558139534883,"strike":542.5116279069767,"iv":0.5818841860465116,"gamma":0.003124651162790698,"theta":-0.2449683720930233,"vega":0.2955162790697675,"rho":-0.381481991806142,"breakevenPct":0.8118453360229473},{"delta":0.9,"premium":116.57051282051285,"strike":565.1282051282052,"iv":0.583348717948718,"gamma":0.0023461538461538455,"theta":-0.1676384615384615,"vega":0.22242564102564097,"rho":-0.41516288079387625,"breakevenPct":0.33823046842953775}]}},"errors":["fundamentals:provider_http_429"],"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"}}